date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,17.38,17.5,17.27,17.5,11800.0,12.1052,12.1888,12.0286,12.1888,11800.0
2005-01-03 10:00:00,17.5,17.5,17.3,17.3,14000.0,12.1888,12.1888,12.0495,12.0495,14000.0
2005-01-03 10:30:00,17.27,17.29,17.17,17.25,29400.0,12.0286,12.0426,11.959,12.0147,29400.0
2005-01-03 11:00:00,17.28,17.29,17.2,17.26,10800.0,12.0356,12.0426,11.9799,12.0217,10800.0
2005-01-03 11:30:00,17.27,17.47,17.26,17.44,11400.0,12.0286,12.1679,12.0217,12.147,11400.0
2005-01-03 12:00:00,17.4,17.43,17.37,17.4,5600.0,12.1192,12.1401,12.0983,12.1192,5600.0
2005-01-03 12:30:00,17.42,17.44,17.4,17.42,3200.0,12.1331,12.147,12.1192,12.1331,3200.0
2005-01-03 13:00:00,17.43,17.43,17.39,17.39,11000.0,12.1401,12.1401,12.1122,12.1122,11000.0
2005-01-03 13:30:00,17.36,17.42,17.36,17.39,13600.0,12.0913,12.1331,12.0913,12.1122,13600.0
2005-01-03 14:00:00,17.39,17.41,17.38,17.39,3400.0,12.1122,12.1261,12.1052,12.1122,3400.0
2005-01-03 14:30:00,17.39,17.42,17.36,17.36,11200.0,12.1122,12.1331,12.0913,12.0913,11200.0
2005-01-03 15:00:00,17.38,17.41,17.3,17.3,16000.0,12.1052,12.1261,12.0495,12.0495,16000.0
2005-01-03 15:30:00,17.31,17.33,17.25,17.33,22400.0,12.0565,12.0704,12.0147,12.0704,22400.0
2005-01-04 09:30:00,17.42,17.49,17.28,17.35,7800.0,12.1331,12.1819,12.0356,12.0843,7800.0
2005-01-04 10:00:00,17.41,17.48,17.27,17.27,9600.0,12.1261,12.1749,12.0286,12.0286,9600.0
2005-01-04 10:30:00,17.3,17.3,17.22,17.25,9200.0,12.0495,12.0495,11.9938,12.0147,9200.0
2005-01-04 11:00:00,17.2,17.29,17.2,17.25,2800.0,11.9799,12.0426,11.9799,12.0147,2800.0
2005-01-04 11:30:00,17.24,17.29,17.23,17.23,2600.0,12.0077,12.0426,12.0008,12.0008,2600.0
2005-01-04 12:00:00,17.23,17.24,17.14,17.14,17000.0,12.0008,12.0077,11.9381,11.9381,17000.0
2005-01-04 12:30:00,17.14,17.18,17.14,17.16,5600.0,11.9381,11.9659,11.9381,11.952,5600.0
2005-01-04 13:00:00,17.16,17.25,17.16,17.22,7200.0,11.952,12.0147,11.952,11.9938,7200.0
2005-01-04 13:30:00,17.18,17.23,17.18,17.19,4200.0,11.9659,12.0008,11.9659,11.9729,4200.0
2005-01-04 14:00:00,17.17,17.17,17.0,17.0,25400.0,11.959,11.959,11.8406,11.8406,25400.0
2005-01-04 14:30:00,17.0,17.05,17.0,17.04,9200.0,11.8406,11.8754,11.8406,11.8684,9200.0
2005-01-04 15:00:00,17.09,17.18,17.06,17.08,10200.0,11.9033,11.9659,11.8824,11.8963,10200.0
2005-01-04 15:30:00,17.05,17.14,17.01,17.07,20400.0,11.8754,11.9381,11.8475,11.8893,20400.0
2005-01-05 09:30:00,17.28,17.37,17.22,17.22,56000.0,12.0356,12.0983,11.9938,11.9938,56000.0
2005-01-05 10:00:00,17.29,17.32,17.13,17.13,33600.0,12.0426,12.0634,11.9311,11.9311,33600.0
2005-01-05 10:30:00,17.13,17.14,16.97,16.97,27200.0,11.9311,11.9381,11.8197,11.8197,27200.0
2005-01-05 11:00:00,17.01,17.03,16.91,16.96,10800.0,11.8475,11.8615,11.7779,11.8127,10800.0
2005-01-05 11:30:00,16.96,17.0,16.95,16.97,8800.0,11.8127,11.8406,11.8057,11.8197,8800.0
2005-01-05 12:00:00,16.97,16.99,16.88,16.92,17000.0,11.8197,11.8336,11.757,11.7848,17000.0
2005-01-05 12:30:00,16.87,16.92,16.8,16.8,19200.0,11.75,11.7848,11.7013,11.7013,19200.0
2005-01-05 13:00:00,16.8,16.98,16.8,16.97,31400.0,11.7013,11.8266,11.7013,11.8197,31400.0
2005-01-05 13:30:00,16.97,17.03,16.94,16.97,20200.0,11.8197,11.8615,11.7988,11.8197,20200.0
2005-01-05 14:00:00,16.93,16.93,16.86,16.88,7600.0,11.7918,11.7918,11.7431,11.757,7600.0
2005-01-05 14:30:00,16.88,16.88,16.82,16.82,10400.0,11.757,11.757,11.7152,11.7152,10400.0
2005-01-05 15:00:00,16.85,16.85,16.73,16.73,34000.0,11.7361,11.7361,11.6525,11.6525,34000.0
2005-01-05 15:30:00,16.7,16.7,16.49,16.49,57200.0,11.6316,11.6316,11.4854,11.4854,57200.0
2005-01-06 09:30:00,16.75,16.75,16.48,16.52,38200.0,11.6664,11.6664,11.4784,11.5062,38200.0
2005-01-06 10:00:00,16.54,16.57,16.5,16.55,9200.0,11.5202,11.5411,11.4923,11.5271,9200.0
2005-01-06 10:30:00,16.5,16.54,16.25,16.49,85400.0,11.4923,11.5202,11.3182,11.4854,85400.0
2005-01-06 11:00:00,16.5,16.68,16.45,16.58,26200.0,11.4923,11.6177,11.4575,11.548,26200.0
2005-01-06 11:30:00,16.58,16.73,16.58,16.64,11000.0,11.548,11.6525,11.548,11.5898,11000.0
2005-01-06 12:00:00,16.65,16.65,16.62,16.63,1600.0,11.5968,11.5968,11.5759,11.5829,1600.0
2005-01-06 12:30:00,16.64,16.64,16.56,16.59,6600.0,11.5898,11.5898,11.5341,11.555,6600.0
2005-01-06 13:00:00,16.59,16.59,16.55,16.55,5600.0,11.555,11.555,11.5271,11.5271,5600.0
2005-01-06 13:30:00,16.53,16.58,16.53,16.58,19200.0,11.5132,11.548,11.5132,11.548,19200.0
2005-01-06 14:00:00,16.55,16.55,16.5,16.5,10600.0,11.5271,11.5271,11.4923,11.4923,10600.0
2005-01-06 14:30:00,16.52,16.53,16.5,16.5,10000.0,11.5062,11.5132,11.4923,11.4923,10000.0
2005-01-06 15:00:00,16.5,16.5,16.5,16.5,18800.0,11.4923,11.4923,11.4923,11.4923,18800.0
2005-01-06 15:30:00,16.5,16.52,16.38,16.41,18800.0,11.4923,11.5062,11.4087,11.4296,18800.0
2005-01-07 09:30:00,16.33,16.67,16.15,16.22,24200.0,11.3739,11.6107,11.2485,11.2973,24200.0
2005-01-07 10:00:00,16.23,16.25,15.93,15.99,30800.0,11.3043,11.3182,11.0953,11.1371,30800.0
2005-01-07 10:30:00,15.99,16.03,15.9,15.94,20800.0,11.1371,11.165,11.0744,11.1023,20800.0
2005-01-07 11:00:00,15.95,16.07,15.9,16.05,33800.0,11.1092,11.1928,11.0744,11.1789,33800.0
2005-01-07 11:30:00,16.06,16.08,16.03,16.05,19200.0,11.1859,11.1998,11.165,11.1789,19200.0
2005-01-07 12:00:00,16.05,16.15,16.04,16.14,20400.0,11.1789,11.2485,11.1719,11.2416,20400.0
2005-01-07 12:30:00,16.13,16.3,16.13,16.3,58200.0,11.2346,11.353,11.2346,11.353,58200.0
2005-01-07 13:00:00,16.25,16.29,16.17,16.2,5400.0,11.3182,11.346,11.2625,11.2834,5400.0
2005-01-07 13:30:00,16.2,16.2,16.14,16.18,18000.0,11.2834,11.2834,11.2416,11.2694,18000.0
2005-01-07 14:00:00,16.16,16.18,15.92,15.97,21400.0,11.2555,11.2694,11.0883,11.1232,21400.0
2005-01-07 14:30:00,15.97,16.04,15.85,16.02,27000.0,11.1232,11.1719,11.0396,11.158,27000.0
2005-01-07 15:00:00,16.0,16.05,16.0,16.0,11000.0,11.1441,11.1789,11.1441,11.1441,11000.0
2005-01-07 15:30:00,16.02,16.02,15.4,15.48,220600.0,11.158,11.158,10.7262,10.7819,220600.0
2005-01-10 09:30:00,15.5,16.08,15.49,15.92,47800.0,10.7958,11.1998,10.7888,11.0883,47800.0
2005-01-10 10:00:00,15.92,16.0,15.88,15.99,25600.0,11.0883,11.1441,11.0605,11.1371,25600.0
2005-01-10 10:30:00,16.0,16.0,15.93,15.95,13400.0,11.1441,11.1441,11.0953,11.1092,13400.0
2005-01-10 11:00:00,15.94,15.99,15.93,15.99,34200.0,11.1023,11.1371,11.0953,11.1371,34200.0
2005-01-10 11:30:00,15.99,16.04,15.99,16.03,8400.0,11.1371,11.1719,11.1371,11.165,8400.0
2005-01-10 12:00:00,16.05,16.05,16.0,16.05,13000.0,11.1789,11.1789,11.1441,11.1789,13000.0
2005-01-10 12:30:00,16.03,16.05,15.93,15.94,47800.0,11.165,11.1789,11.0953,11.1023,47800.0
2005-01-10 13:00:00,15.99,16.03,15.93,16.02,29000.0,11.1371,11.165,11.0953,11.158,29000.0
2005-01-10 13:30:00,16.0,16.02,15.97,15.97,34600.0,11.1441,11.158,11.1232,11.1232,34600.0
2005-01-10 14:00:00,16.0,16.02,15.93,16.02,33800.0,11.1441,11.158,11.0953,11.158,33800.0
2005-01-10 14:30:00,16.01,16.03,15.97,16.0,17600.0,11.151,11.165,11.1232,11.1441,17600.0
2005-01-10 15:00:00,16.0,16.03,15.92,15.96,62400.0,11.1441,11.165,11.0883,11.1162,62400.0
2005-01-10 15:30:00,15.97,16.0,15.95,15.97,39400.0,11.1232,11.1441,11.1092,11.1232,39400.0
2005-01-11 09:30:00,15.9,15.94,15.79,15.87,27800.0,11.0744,11.1023,10.9978,11.0535,27800.0
2005-01-11 10:00:00,15.83,15.88,15.81,15.85,73600.0,11.0257,11.0605,11.0117,11.0396,73600.0
2005-01-11 10:30:00,15.85,15.85,15.8,15.85,9000.0,11.0396,11.0396,11.0048,11.0396,9000.0
2005-01-11 11:00:00,15.85,15.85,15.8,15.82,9200.0,11.0396,11.0396,11.0048,11.0187,9200.0
2005-01-11 11:30:00,15.81,15.85,15.71,15.85,23600.0,11.0117,11.0396,10.9421,11.0396,23600.0
2005-01-11 12:00:00,15.8,15.8,15.69,15.74,8000.0,11.0048,11.0048,10.9281,10.963,8000.0
2005-01-11 12:30:00,15.77,15.8,15.72,15.74,15400.0,10.9839,11.0048,10.949,10.963,15400.0
2005-01-11 13:00:00,15.74,15.74,15.62,15.73,33800.0,10.963,10.963,10.8794,10.956,33800.0
2005-01-11 13:30:00,15.71,15.78,15.71,15.78,32200.0,10.9421,10.9908,10.9421,10.9908,32200.0
2005-01-11 14:00:00,15.76,15.8,15.75,15.77,10600.0,10.9769,11.0048,10.9699,10.9839,10600.0
2005-01-11 14:30:00,15.79,15.79,15.75,15.76,6600.0,10.9978,10.9978,10.9699,10.9769,6600.0
2005-01-11 15:00:00,15.76,15.83,15.76,15.79,41400.0,10.9769,11.0257,10.9769,10.9978,41400.0
2005-01-11 15:30:00,15.81,15.81,15.71,15.78,88600.0,11.0117,11.0117,10.9421,10.9908,88600.0
2005-01-12 09:30:00,16.11,16.11,15.65,15.72,16000.0,11.2207,11.2207,10.9003,10.949,16000.0
2005-01-12 10:00:00,15.74,15.82,15.62,15.68,59600.0,10.963,11.0187,10.8794,10.9212,59600.0
2005-01-12 10:30:00,15.68,15.7,15.54,15.61,16000.0,10.9212,10.9351,10.8237,10.8724,16000.0
2005-01-12 11:00:00,15.61,15.69,15.6,15.69,6800.0,10.8724,10.9281,10.8655,10.9281,6800.0
2005-01-12 11:30:00,15.68,15.77,15.66,15.66,4600.0,10.9212,10.9839,10.9073,10.9073,4600.0
2005-01-12 12:00:00,15.72,15.75,15.65,15.75,3600.0,10.949,10.9699,10.9003,10.9699,3600.0
2005-01-12 12:30:00,15.78,15.78,15.69,15.69,2000.0,10.9908,10.9908,10.9281,10.9281,2000.0
2005-01-12 13:00:00,15.67,15.7,15.65,15.67,7200.0,10.9142,10.9351,10.9003,10.9142,7200.0
2005-01-12 13:30:00,15.69,15.69,15.64,15.67,2600.0,10.9281,10.9281,10.8933,10.9142,2600.0
2005-01-12 14:00:00,15.69,15.8,15.68,15.79,3200.0,10.9281,11.0048,10.9212,10.9978,3200.0
2005-01-12 14:30:00,15.76,15.77,15.72,15.75,5000.0,10.9769,10.9839,10.949,10.9699,5000.0
2005-01-12 15:00:00,15.74,15.76,15.69,15.71,14600.0,10.963,10.9769,10.9281,10.9421,14600.0
2005-01-12 15:30:00,15.68,15.75,15.67,15.72,141000.0,10.9212,10.9699,10.9142,10.949,141000.0
2005-01-13 09:30:00,15.63,15.84,15.63,15.69,10000.0,10.8864,11.0326,10.8864,10.9281,10000.0
2005-01-13 10:00:00,15.71,15.75,15.7,15.74,13600.0,10.9421,10.9699,10.9351,10.963,13600.0
2005-01-13 10:30:00,15.76,15.81,15.72,15.72,15200.0,10.9769,11.0117,10.949,10.949,15200.0
2005-01-13 11:00:00,15.76,15.81,15.76,15.81,5000.0,10.9769,11.0117,10.9769,11.0117,5000.0
2005-01-13 11:30:00,15.8,15.8,15.78,15.8,6600.0,11.0048,11.0048,10.9908,11.0048,6600.0
2005-01-13 12:00:00,15.78,15.81,15.78,15.78,4400.0,10.9908,11.0117,10.9908,10.9908,4400.0
2005-01-13 12:30:00,15.78,15.83,15.78,15.82,3800.0,10.9908,11.0257,10.9908,11.0187,3800.0
2005-01-13 13:00:00,15.81,15.82,15.79,15.8,6800.0,11.0117,11.0187,10.9978,11.0048,6800.0
2005-01-13 13:30:00,15.8,15.82,15.79,15.82,8000.0,11.0048,11.0187,10.9978,11.0187,8000.0
2005-01-13 14:00:00,15.82,15.85,15.8,15.85,10800.0,11.0187,11.0396,11.0048,11.0396,10800.0
2005-01-13 14:30:00,15.84,15.85,15.72,15.78,24200.0,11.0326,11.0396,10.949,10.9908,24200.0
2005-01-13 15:00:00,15.74,15.8,15.68,15.68,18800.0,10.963,11.0048,10.9212,10.9212,18800.0
2005-01-13 15:30:00,15.69,15.74,15.51,15.71,42800.0,10.9281,10.963,10.8028,10.9421,42800.0
2005-01-14 09:30:00,15.78,15.94,15.78,15.93,21400.0,10.9908,11.1023,10.9908,11.0953,21400.0
2005-01-14 10:00:00,15.91,15.93,15.88,15.93,6000.0,11.0814,11.0953,11.0605,11.0953,6000.0
2005-01-14 10:30:00,15.88,15.92,15.87,15.88,14800.0,11.0605,11.0883,11.0535,11.0605,14800.0
2005-01-14 11:00:00,15.88,15.89,15.88,15.89,2800.0,11.0605,11.0674,11.0605,11.0674,2800.0
2005-01-14 11:30:00,15.88,15.9,15.88,15.88,9200.0,11.0605,11.0744,11.0605,11.0605,9200.0
2005-01-14 12:00:00,15.88,15.89,15.88,15.89,14400.0,11.0605,11.0674,11.0605,11.0674,14400.0
2005-01-14 12:30:00,15.9,15.94,15.89,15.89,4400.0,11.0744,11.1023,11.0674,11.0674,4400.0
2005-01-14 13:00:00,15.89,15.9,15.89,15.9,7600.0,11.0674,11.0744,11.0674,11.0744,7600.0
2005-01-14 13:30:00,15.89,15.9,15.85,15.87,19400.0,11.0674,11.0744,11.0396,11.0535,19400.0
2005-01-14 14:00:00,15.86,15.88,15.83,15.83,12400.0,11.0466,11.0605,11.0257,11.0257,12400.0
2005-01-14 14:30:00,15.81,15.88,15.81,15.88,11200.0,11.0117,11.0605,11.0117,11.0605,11200.0
2005-01-14 15:00:00,15.86,15.88,15.85,15.88,13800.0,11.0466,11.0605,11.0396,11.0605,13800.0
2005-01-14 15:30:00,15.86,15.96,15.86,15.94,18000.0,11.0466,11.1162,11.0466,11.1023,18000.0
2005-01-18 09:30:00,15.88,15.89,15.86,15.87,33000.0,11.0605,11.0674,11.0466,11.0535,33000.0
2005-01-18 10:00:00,15.87,15.97,15.87,15.97,21600.0,11.0535,11.1232,11.0535,11.1232,21600.0
2005-01-18 10:30:00,15.97,16.06,15.97,16.0,30600.0,11.1232,11.1859,11.1232,11.1441,30600.0
2005-01-18 11:00:00,16.01,16.1,16.0,16.1,12000.0,11.151,11.2137,11.1441,11.2137,12000.0
2005-01-18 11:30:00,16.05,16.13,16.05,16.11,5400.0,11.1789,11.2346,11.1789,11.2207,5400.0
2005-01-18 12:00:00,16.14,16.2,16.08,16.18,13000.0,11.2416,11.2834,11.1998,11.2694,13000.0
2005-01-18 12:30:00,16.18,16.18,16.08,16.08,6200.0,11.2694,11.2694,11.1998,11.1998,6200.0
2005-01-18 13:00:00,16.09,16.09,16.0,16.0,5800.0,11.2067,11.2067,11.1441,11.1441,5800.0
2005-01-18 13:30:00,16.0,16.1,16.0,16.06,12600.0,11.1441,11.2137,11.1441,11.1859,12600.0
2005-01-18 14:00:00,16.03,16.08,16.0,16.08,12200.0,11.165,11.1998,11.1441,11.1998,12200.0
2005-01-18 14:30:00,16.08,16.11,16.01,16.03,21600.0,11.1998,11.2207,11.151,11.165,21600.0
2005-01-18 15:00:00,16.03,16.09,16.03,16.05,13800.0,11.165,11.2067,11.165,11.1789,13800.0
2005-01-18 15:30:00,16.03,16.15,16.02,16.03,35400.0,11.165,11.2485,11.158,11.165,35400.0
2005-01-19 09:30:00,16.09,16.11,15.94,16.09,8200.0,11.2067,11.2207,11.1023,11.2067,8200.0
2005-01-19 10:00:00,16.13,16.14,16.0,16.0,4800.0,11.2346,11.2416,11.1441,11.1441,4800.0
2005-01-19 10:30:00,16.01,16.03,15.98,16.0,10800.0,11.151,11.165,11.1301,11.1441,10800.0
2005-01-19 11:00:00,16.03,16.05,15.95,15.96,11200.0,11.165,11.1789,11.1092,11.1162,11200.0
2005-01-19 11:30:00,15.95,15.96,15.88,15.88,5000.0,11.1092,11.1162,11.0605,11.0605,5000.0
2005-01-19 12:00:00,15.86,15.88,15.79,15.82,6200.0,11.0466,11.0605,10.9978,11.0187,6200.0
2005-01-19 12:30:00,15.82,15.9,15.82,15.83,3200.0,11.0187,11.0744,11.0187,11.0257,3200.0
2005-01-19 13:00:00,15.85,15.86,15.81,15.86,5800.0,11.0396,11.0466,11.0117,11.0466,5800.0
2005-01-19 13:30:00,15.86,15.86,15.8,15.81,4600.0,11.0466,11.0466,11.0048,11.0117,4600.0
2005-01-19 14:00:00,15.81,15.86,15.81,15.83,25000.0,11.0117,11.0466,11.0117,11.0257,25000.0
2005-01-19 14:30:00,15.84,15.85,15.8,15.81,38800.0,11.0326,11.0396,11.0048,11.0117,38800.0
2005-01-19 15:00:00,15.81,15.83,15.51,15.51,39400.0,11.0117,11.0257,10.8028,10.8028,39400.0
2005-01-19 15:30:00,15.52,15.54,15.42,15.51,32000.0,10.8097,10.8237,10.7401,10.8028,32000.0
2005-01-20 09:30:00,15.47,15.47,15.4,15.42,10400.0,10.7749,10.7749,10.7262,10.7401,10400.0
2005-01-20 10:00:00,15.4,15.63,15.4,15.51,8800.0,10.7262,10.8864,10.7262,10.8028,8800.0
2005-01-20 10:30:00,15.5,15.53,15.49,15.49,5000.0,10.7958,10.8167,10.7888,10.7888,5000.0
2005-01-20 11:00:00,15.55,15.66,15.55,15.62,3600.0,10.8306,10.9073,10.8306,10.8794,3600.0
2005-01-20 11:30:00,15.59,15.72,15.59,15.65,2200.0,10.8585,10.949,10.8585,10.9003,2200.0
2005-01-20 12:00:00,15.65,15.66,15.62,15.62,3400.0,10.9003,10.9073,10.8794,10.8794,3400.0
2005-01-20 12:30:00,15.62,15.62,15.56,15.58,3800.0,10.8794,10.8794,10.8376,10.8515,3800.0
2005-01-20 13:00:00,15.58,15.58,15.47,15.53,69400.0,10.8515,10.8515,10.7749,10.8167,69400.0
2005-01-20 13:30:00,15.53,15.58,15.5,15.55,13200.0,10.8167,10.8515,10.7958,10.8306,13200.0
2005-01-20 14:00:00,15.55,15.64,15.54,15.59,13800.0,10.8306,10.8933,10.8237,10.8585,13800.0
2005-01-20 14:30:00,15.6,15.6,15.56,15.6,8800.0,10.8655,10.8655,10.8376,10.8655,8800.0
2005-01-20 15:00:00,15.59,15.65,15.56,15.6,16400.0,10.8585,10.9003,10.8376,10.8655,16400.0
2005-01-20 15:30:00,15.58,15.7,15.52,15.58,36000.0,10.8515,10.9351,10.8097,10.8515,36000.0
2005-01-21 09:30:00,15.68,15.68,15.55,15.58,26200.0,10.9212,10.9212,10.8306,10.8515,26200.0
2005-01-21 10:00:00,15.58,15.58,15.53,15.54,31000.0,10.8515,10.8515,10.8167,10.8237,31000.0
2005-01-21 10:30:00,15.58,15.58,15.49,15.49,19200.0,10.8515,10.8515,10.7888,10.7888,19200.0
2005-01-21 11:00:00,15.5,15.51,15.5,15.5,13200.0,10.7958,10.8028,10.7958,10.7958,13200.0
2005-01-21 11:30:00,15.54,15.58,15.51,15.54,1200.0,10.8237,10.8515,10.8028,10.8237,1200.0
2005-01-21 12:00:00,15.56,15.56,15.54,15.56,5800.0,10.8376,10.8376,10.8237,10.8376,5800.0
2005-01-21 12:30:00,15.56,15.56,15.55,15.56,4600.0,10.8376,10.8376,10.8306,10.8376,4600.0
2005-01-21 13:00:00,15.56,15.56,15.53,15.55,11400.0,10.8376,10.8376,10.8167,10.8306,11400.0
2005-01-21 13:30:00,15.54,15.55,15.49,15.53,21800.0,10.8237,10.8306,10.7888,10.8167,21800.0
2005-01-21 14:00:00,15.53,15.55,15.51,15.55,6200.0,10.8167,10.8306,10.8028,10.8306,6200.0
2005-01-21 14:30:00,15.56,15.56,15.45,15.45,36600.0,10.8376,10.8376,10.761,10.761,36600.0
2005-01-21 15:00:00,15.48,15.48,15.36,15.41,21800.0,10.7819,10.7819,10.6983,10.7331,21800.0
2005-01-21 15:30:00,15.42,15.5,15.41,15.49,33400.0,10.7401,10.7958,10.7331,10.7888,33400.0
2005-01-24 09:30:00,15.63,15.63,15.44,15.44,25200.0,10.8864,10.8864,10.754,10.754,25200.0
2005-01-24 10:00:00,15.44,15.58,15.4,15.53,17000.0,10.754,10.8515,10.7262,10.8167,17000.0
2005-01-24 10:30:00,15.53,15.58,15.4,15.46,17000.0,10.8167,10.8515,10.7262,10.768,17000.0
2005-01-24 11:00:00,15.49,15.54,15.49,15.53,7400.0,10.7888,10.8237,10.7888,10.8167,7400.0
2005-01-24 11:30:00,15.54,15.54,15.5,15.52,4600.0,10.8237,10.8237,10.7958,10.8097,4600.0
2005-01-24 12:00:00,15.53,15.59,15.5,15.51,14400.0,10.8167,10.8585,10.7958,10.8028,14400.0
2005-01-24 12:30:00,15.5,15.51,15.49,15.51,8000.0,10.7958,10.8028,10.7888,10.8028,8000.0
2005-01-24 13:00:00,15.49,15.61,15.49,15.57,10200.0,10.7888,10.8724,10.7888,10.8446,10200.0
2005-01-24 13:30:00,15.54,15.56,15.53,15.54,3400.0,10.8237,10.8376,10.8167,10.8237,3400.0
2005-01-24 14:00:00,15.56,15.57,15.53,15.53,8800.0,10.8376,10.8446,10.8167,10.8167,8800.0
2005-01-24 14:30:00,15.54,15.56,15.5,15.5,10800.0,10.8237,10.8376,10.7958,10.7958,10800.0
2005-01-24 15:00:00,15.51,15.59,15.5,15.59,23000.0,10.8028,10.8585,10.7958,10.8585,23000.0
2005-01-24 15:30:00,15.6,15.6,15.44,15.49,44200.0,10.8655,10.8655,10.754,10.7888,44200.0
2005-01-25 09:30:00,15.49,15.55,15.46,15.51,17400.0,10.7888,10.8306,10.768,10.8028,17400.0
2005-01-25 10:00:00,15.53,15.55,15.46,15.51,7400.0,10.8167,10.8306,10.768,10.8028,7400.0
2005-01-25 10:30:00,15.52,15.6,15.52,15.58,10000.0,10.8097,10.8655,10.8097,10.8515,10000.0
2005-01-25 11:00:00,15.55,15.55,15.45,15.45,10000.0,10.8306,10.8306,10.761,10.761,10000.0
2005-01-25 11:30:00,15.45,15.46,15.4,15.4,11600.0,10.761,10.768,10.7262,10.7262,11600.0
2005-01-25 12:00:00,15.4,15.5,15.4,15.48,9400.0,10.7262,10.7958,10.7262,10.7819,9400.0
2005-01-25 12:30:00,15.47,15.49,15.47,15.49,2000.0,10.7749,10.7888,10.7749,10.7888,2000.0
2005-01-25 13:00:00,15.49,15.55,15.49,15.54,11200.0,10.7888,10.8306,10.7888,10.8237,11200.0
2005-01-25 13:30:00,15.54,15.55,15.53,15.55,6400.0,10.8237,10.8306,10.8167,10.8306,6400.0
2005-01-25 14:00:00,15.52,15.52,15.47,15.47,37400.0,10.8097,10.8097,10.7749,10.7749,37400.0
2005-01-25 14:30:00,15.47,15.53,15.46,15.51,7400.0,10.7749,10.8167,10.768,10.8028,7400.0
2005-01-25 15:00:00,15.52,15.55,15.5,15.51,12200.0,10.8097,10.8306,10.7958,10.8028,12200.0
2005-01-25 15:30:00,15.51,15.54,15.5,15.53,16200.0,10.8028,10.8237,10.7958,10.8167,16200.0
2005-01-26 09:30:00,15.62,15.62,15.53,15.53,7600.0,10.8794,10.8794,10.8167,10.8167,7600.0
2005-01-26 10:00:00,15.55,15.6,15.55,15.58,5800.0,10.8306,10.8655,10.8306,10.8515,5800.0
2005-01-26 10:30:00,15.54,15.6,15.54,15.6,3800.0,10.8237,10.8655,10.8237,10.8655,3800.0
2005-01-26 11:00:00,15.58,15.59,15.53,15.53,7600.0,10.8515,10.8585,10.8167,10.8167,7600.0
2005-01-26 11:30:00,15.56,15.58,15.53,15.58,7600.0,10.8376,10.8515,10.8167,10.8515,7600.0
2005-01-26 12:00:00,15.56,15.58,15.56,15.58,3600.0,10.8376,10.8515,10.8376,10.8515,3600.0
2005-01-26 12:30:00,15.59,15.62,15.56,15.58,9200.0,10.8585,10.8794,10.8376,10.8515,9200.0
2005-01-26 13:00:00,15.56,15.58,15.56,15.58,1200.0,10.8376,10.8515,10.8376,10.8515,1200.0
2005-01-26 13:30:00,15.59,15.62,15.56,15.6,12000.0,10.8585,10.8794,10.8376,10.8655,12000.0
2005-01-26 14:00:00,15.59,15.6,15.57,15.57,7000.0,10.8585,10.8655,10.8446,10.8446,7000.0
2005-01-26 14:30:00,15.59,15.59,15.56,15.58,5600.0,10.8585,10.8585,10.8376,10.8515,5600.0
2005-01-26 15:00:00,15.6,15.65,15.58,15.59,17600.0,10.8655,10.9003,10.8515,10.8585,17600.0
2005-01-26 15:30:00,15.63,15.8,15.62,15.74,20400.0,10.8864,11.0048,10.8794,10.963,20400.0
2005-01-27 09:30:00,15.63,15.63,15.49,15.56,8800.0,10.8864,10.8864,10.7888,10.8376,8800.0
2005-01-27 10:00:00,15.56,15.58,15.53,15.53,22600.0,10.8376,10.8515,10.8167,10.8167,22600.0
2005-01-27 10:30:00,15.54,15.63,15.53,15.63,18000.0,10.8237,10.8864,10.8167,10.8864,18000.0
2005-01-27 11:00:00,15.58,15.63,15.58,15.6,4600.0,10.8515,10.8864,10.8515,10.8655,4600.0
2005-01-27 11:30:00,15.59,15.63,15.58,15.62,12000.0,10.8585,10.8864,10.8515,10.8794,12000.0
2005-01-27 12:00:00,15.63,15.63,15.58,15.59,11400.0,10.8864,10.8864,10.8515,10.8585,11400.0
2005-01-27 12:30:00,15.58,15.59,15.55,15.55,18200.0,10.8515,10.8585,10.8306,10.8306,18200.0
2005-01-27 13:00:00,15.56,15.59,15.54,15.58,23200.0,10.8376,10.8585,10.8237,10.8515,23200.0
2005-01-27 13:30:00,15.55,15.6,15.55,15.55,22400.0,10.8306,10.8655,10.8306,10.8306,22400.0
2005-01-27 14:00:00,15.55,15.62,15.54,15.59,25600.0,10.8306,10.8794,10.8237,10.8585,25600.0
2005-01-27 14:30:00,15.58,15.63,15.55,15.57,38800.0,10.8515,10.8864,10.8306,10.8446,38800.0
2005-01-27 15:00:00,15.57,15.63,15.56,15.63,31200.0,10.8446,10.8864,10.8376,10.8864,31200.0
2005-01-27 15:30:00,15.61,15.65,15.54,15.54,67400.0,10.8724,10.9003,10.8237,10.8237,67400.0
2005-01-28 09:30:00,15.62,15.62,15.46,15.49,115400.0,10.8794,10.8794,10.768,10.7888,115400.0
2005-01-28 10:00:00,15.51,15.53,15.47,15.51,26200.0,10.8028,10.8167,10.7749,10.8028,26200.0
2005-01-28 10:30:00,15.52,15.64,15.51,15.59,32600.0,10.8097,10.8933,10.8028,10.8585,32600.0
2005-01-28 11:00:00,15.59,15.6,15.45,15.45,36400.0,10.8585,10.8655,10.761,10.761,36400.0
2005-01-28 11:30:00,15.46,15.49,15.45,15.46,7000.0,10.768,10.7888,10.761,10.768,7000.0
2005-01-28 12:00:00,15.46,15.5,15.46,15.5,6400.0,10.768,10.7958,10.768,10.7958,6400.0
2005-01-28 12:30:00,15.5,15.57,15.5,15.55,6600.0,10.7958,10.8446,10.7958,10.8306,6600.0
2005-01-28 13:00:00,15.55,15.6,15.53,15.58,7000.0,10.8306,10.8655,10.8167,10.8515,7000.0
2005-01-28 13:30:00,15.58,15.6,15.57,15.6,7200.0,10.8515,10.8655,10.8446,10.8655,7200.0
2005-01-28 14:00:00,15.59,15.6,15.56,15.56,18000.0,10.8585,10.8655,10.8376,10.8376,18000.0
2005-01-28 14:30:00,15.59,15.76,15.56,15.72,52800.0,10.8585,10.9769,10.8376,10.949,52800.0
2005-01-28 15:00:00,15.72,15.81,15.67,15.71,24400.0,10.949,11.0117,10.9142,10.9421,24400.0
2005-01-28 15:30:00,15.71,15.88,15.68,15.87,42400.0,10.9421,11.0605,10.9212,11.0535,42400.0
2005-01-31 09:30:00,15.99,15.99,15.86,15.95,22000.0,11.1371,11.1371,11.0466,11.1092,22000.0
2005-01-31 10:00:00,15.95,15.99,15.89,15.93,17000.0,11.1092,11.1371,11.0674,11.0953,17000.0
2005-01-31 10:30:00,15.93,15.93,15.75,15.85,52400.0,11.0953,11.0953,10.9699,11.0396,52400.0
2005-01-31 11:00:00,15.84,15.9,15.84,15.9,4200.0,11.0326,11.0744,11.0326,11.0744,4200.0
2005-01-31 11:30:00,15.88,15.9,15.84,15.9,5000.0,11.0605,11.0744,11.0326,11.0744,5000.0
2005-01-31 12:00:00,15.88,15.93,15.86,15.93,13000.0,11.0605,11.0953,11.0466,11.0953,13000.0
2005-01-31 12:30:00,15.92,15.93,15.9,15.9,4400.0,11.0883,11.0953,11.0744,11.0744,4400.0
2005-01-31 13:00:00,15.93,15.93,15.88,15.88,3400.0,11.0953,11.0953,11.0605,11.0605,3400.0
2005-01-31 13:30:00,15.88,15.9,15.85,15.88,9800.0,11.0605,11.0744,11.0396,11.0605,9800.0
2005-01-31 14:00:00,15.88,15.93,15.86,15.9,7600.0,11.0605,11.0953,11.0466,11.0744,7600.0
2005-01-31 14:30:00,15.9,15.93,15.9,15.92,7600.0,11.0744,11.0953,11.0744,11.0883,7600.0
2005-01-31 15:00:00,15.9,15.99,15.88,15.99,369600.0,11.0744,11.1371,11.0605,11.1371,369600.0
2005-01-31 15:30:00,15.99,16.15,15.99,16.08,70400.0,11.1371,11.2485,11.1371,11.1998,70400.0
2005-02-01 09:30:00,16.19,16.19,16.03,16.03,3000.0,11.2764,11.2764,11.165,11.165,3000.0
2005-02-01 10:00:00,15.99,16.03,15.99,16.0,15200.0,11.1371,11.165,11.1371,11.1441,15200.0
2005-02-01 10:30:00,15.99,16.09,15.98,16.06,19200.0,11.1371,11.2067,11.1301,11.1859,19200.0
2005-02-01 11:00:00,16.05,16.1,16.05,16.1,19200.0,11.1789,11.2137,11.1789,11.2137,19200.0
2005-02-01 11:30:00,16.08,16.1,16.06,16.1,16600.0,11.1998,11.2137,11.1859,11.2137,16600.0
2005-02-01 12:00:00,16.09,16.1,16.06,16.08,15400.0,11.2067,11.2137,11.1859,11.1998,15400.0
2005-02-01 12:30:00,16.04,16.05,16.02,16.02,2800.0,11.1719,11.1789,11.158,11.158,2800.0
2005-02-01 13:00:00,16.02,16.03,15.96,16.02,8400.0,11.158,11.165,11.1162,11.158,8400.0
2005-02-01 13:30:00,16.0,16.02,15.96,16.0,14000.0,11.1441,11.158,11.1162,11.1441,14000.0
2005-02-01 14:00:00,15.98,16.04,15.97,16.0,10200.0,11.1301,11.1719,11.1232,11.1441,10200.0
2005-02-01 14:30:00,16.0,16.07,16.0,16.0,103000.0,11.1441,11.1928,11.1441,11.1441,103000.0
2005-02-01 15:00:00,16.0,16.03,16.0,16.02,24600.0,11.1441,11.165,11.1441,11.158,24600.0
2005-02-01 15:30:00,16.01,16.04,16.0,16.04,93600.0,11.151,11.1719,11.1441,11.1719,93600.0
2005-02-02 09:30:00,16.02,16.07,16.02,16.06,7000.0,11.158,11.1928,11.158,11.1859,7000.0
2005-02-02 10:00:00,16.05,16.05,16.05,16.05,1600.0,11.1789,11.1789,11.1789,11.1789,1600.0
2005-02-02 10:30:00,16.05,16.09,16.05,16.09,12200.0,11.1789,11.2067,11.1789,11.2067,12200.0
2005-02-02 11:00:00,16.09,16.12,16.06,16.07,4200.0,11.2067,11.2276,11.1859,11.1928,4200.0
2005-02-02 11:30:00,16.08,16.08,16.06,16.06,1800.0,11.1998,11.1998,11.1859,11.1859,1800.0
2005-02-02 12:00:00,16.07,16.09,16.05,16.08,10400.0,11.1928,11.2067,11.1789,11.1998,10400.0
2005-02-02 12:30:00,16.07,16.07,16.07,16.07,3000.0,11.1928,11.1928,11.1928,11.1928,3000.0
2005-02-02 13:00:00,16.07,16.08,16.07,16.08,4400.0,11.1928,11.1998,11.1928,11.1998,4400.0
2005-02-02 13:30:00,16.08,16.08,16.07,16.07,2400.0,11.1998,11.1998,11.1928,11.1928,2400.0
2005-02-02 14:00:00,16.07,16.2,16.07,16.18,14600.0,11.1928,11.2834,11.1928,11.2694,14600.0
2005-02-02 14:30:00,16.17,16.17,16.13,16.17,13800.0,11.2625,11.2625,11.2346,11.2625,13800.0
2005-02-02 15:00:00,16.15,16.16,16.12,16.14,26800.0,11.2485,11.2555,11.2276,11.2416,26800.0
2005-02-02 15:30:00,16.15,16.25,16.13,16.23,55400.0,11.2485,11.3182,11.2346,11.3043,55400.0
2005-02-03 09:30:00,16.39,16.39,16.18,16.23,25200.0,11.4157,11.4157,11.2694,11.3043,25200.0
2005-02-03 10:00:00,16.24,16.24,16.13,16.14,12400.0,11.3112,11.3112,11.2346,11.2416,12400.0
2005-02-03 10:30:00,16.13,16.2,16.13,16.18,15600.0,11.2346,11.2834,11.2346,11.2694,15600.0
2005-02-03 11:00:00,16.18,16.2,16.13,16.16,13000.0,11.2694,11.2834,11.2346,11.2555,13000.0
2005-02-03 11:30:00,16.14,16.2,16.14,16.15,7800.0,11.2416,11.2834,11.2416,11.2485,7800.0
2005-02-03 12:00:00,16.18,16.18,16.16,16.18,10200.0,11.2694,11.2694,11.2555,11.2694,10200.0
2005-02-03 12:30:00,16.19,16.19,16.13,16.13,21200.0,11.2764,11.2764,11.2346,11.2346,21200.0
2005-02-03 13:00:00,16.14,16.18,16.14,16.14,25600.0,11.2416,11.2694,11.2416,11.2416,25600.0
2005-02-03 13:30:00,16.17,16.2,16.15,16.17,4600.0,11.2625,11.2834,11.2485,11.2625,4600.0
2005-02-03 14:00:00,16.18,16.2,16.17,16.17,6600.0,11.2694,11.2834,11.2625,11.2625,6600.0
2005-02-03 14:30:00,16.16,16.18,16.15,16.15,6200.0,11.2555,11.2694,11.2485,11.2485,6200.0
2005-02-03 15:00:00,16.15,16.18,16.14,16.14,11400.0,11.2485,11.2694,11.2416,11.2416,11400.0
2005-02-03 15:30:00,16.14,16.25,16.14,16.22,62200.0,11.2416,11.3182,11.2416,11.2973,62200.0
2005-02-04 09:30:00,16.25,16.29,16.21,16.29,6400.0,11.3182,11.346,11.2903,11.346,6400.0
2005-02-04 10:00:00,16.32,16.49,16.31,16.46,12200.0,11.3669,11.4854,11.36,11.4645,12200.0
2005-02-04 10:30:00,16.44,16.44,16.4,16.43,8400.0,11.4505,11.4505,11.4227,11.4436,8400.0
2005-02-04 11:00:00,16.4,16.44,16.39,16.42,7400.0,11.4227,11.4505,11.4157,11.4366,7400.0
2005-02-04 11:30:00,16.4,16.49,16.4,16.43,3800.0,11.4227,11.4854,11.4227,11.4436,3800.0
2005-02-04 12:00:00,16.42,16.43,16.38,16.4,18600.0,11.4366,11.4436,11.4087,11.4227,18600.0
2005-02-04 12:30:00,16.39,16.4,16.36,16.36,4800.0,11.4157,11.4227,11.3948,11.3948,4800.0
2005-02-04 13:00:00,16.38,16.4,16.35,16.4,20800.0,11.4087,11.4227,11.3878,11.4227,20800.0
2005-02-04 13:30:00,16.39,16.47,16.38,16.43,14000.0,11.4157,11.4714,11.4087,11.4436,14000.0
2005-02-04 14:00:00,16.43,16.47,16.43,16.46,5000.0,11.4436,11.4714,11.4436,11.4645,5000.0
2005-02-04 14:30:00,16.44,16.47,16.4,16.42,9200.0,11.4505,11.4714,11.4227,11.4366,9200.0
2005-02-04 15:00:00,16.42,16.43,16.4,16.42,14800.0,11.4366,11.4436,11.4227,11.4366,14800.0
2005-02-04 15:30:00,16.43,16.59,16.43,16.59,20400.0,11.4436,11.555,11.4436,11.555,20400.0
2005-02-07 09:30:00,16.64,16.64,16.48,16.58,8600.0,11.5898,11.5898,11.4784,11.548,8600.0
2005-02-07 10:00:00,16.58,16.58,16.54,16.57,6600.0,11.548,11.548,11.5202,11.5411,6600.0
2005-02-07 10:30:00,16.57,16.58,16.54,16.58,4800.0,11.5411,11.548,11.5202,11.548,4800.0
2005-02-07 11:00:00,16.59,16.6,16.56,16.6,6000.0,11.555,11.562,11.5341,11.562,6000.0
2005-02-07 11:30:00,16.57,16.57,16.55,16.55,6200.0,11.5411,11.5411,11.5271,11.5271,6200.0
2005-02-07 12:00:00,16.55,16.55,16.53,16.53,5200.0,11.5271,11.5271,11.5132,11.5132,5200.0
2005-02-07 12:30:00,16.53,16.54,16.53,16.53,4400.0,11.5132,11.5202,11.5132,11.5132,4400.0
2005-02-07 13:00:00,16.53,16.55,16.53,16.53,2000.0,11.5132,11.5271,11.5132,11.5132,2000.0
2005-02-07 13:30:00,16.55,16.56,16.51,16.51,5400.0,11.5271,11.5341,11.4993,11.4993,5400.0
2005-02-07 14:00:00,16.51,16.56,16.45,16.45,36400.0,11.4993,11.5341,11.4575,11.4575,36400.0
2005-02-07 14:30:00,16.46,16.46,16.41,16.41,15800.0,11.4645,11.4645,11.4296,11.4296,15800.0
2005-02-07 15:00:00,16.4,16.44,16.36,16.4,67200.0,11.4227,11.4505,11.3948,11.4227,67200.0
2005-02-07 15:30:00,16.41,16.41,16.33,16.38,52400.0,11.4296,11.4296,11.3739,11.4087,52400.0
2005-02-08 09:30:00,16.45,16.5,16.39,16.5,48800.0,11.4575,11.4923,11.4157,11.4923,48800.0
2005-02-08 10:00:00,16.5,16.53,16.49,16.49,18200.0,11.4923,11.5132,11.4854,11.4854,18200.0
2005-02-08 10:30:00,16.49,16.5,16.46,16.48,13800.0,11.4854,11.4923,11.4645,11.4784,13800.0
2005-02-08 11:00:00,16.48,16.53,16.48,16.52,20600.0,11.4784,11.5132,11.4784,11.5062,20600.0
2005-02-08 11:30:00,16.52,16.53,16.5,16.5,10000.0,11.5062,11.5132,11.4923,11.4923,10000.0
2005-02-08 12:00:00,16.5,16.52,16.5,16.5,4800.0,11.4923,11.5062,11.4923,11.4923,4800.0
2005-02-08 12:30:00,16.5,16.53,16.5,16.53,6400.0,11.4923,11.5132,11.4923,11.5132,6400.0
2005-02-08 13:00:00,16.53,16.53,16.5,16.53,10000.0,11.5132,11.5132,11.4923,11.5132,10000.0
2005-02-08 13:30:00,16.53,16.55,16.49,16.49,48800.0,11.5132,11.5271,11.4854,11.4854,48800.0
2005-02-08 14:00:00,16.52,16.53,16.46,16.46,74400.0,11.5062,11.5132,11.4645,11.4645,74400.0
2005-02-08 14:30:00,16.46,16.49,16.46,16.49,3800.0,11.4645,11.4854,11.4645,11.4854,3800.0
2005-02-08 15:00:00,16.5,16.53,16.48,16.53,12000.0,11.4923,11.5132,11.4784,11.5132,12000.0
2005-02-08 15:30:00,16.53,16.71,16.53,16.66,34600.0,11.5132,11.6386,11.5132,11.6038,34600.0
2005-02-09 09:30:00,16.74,16.74,16.63,16.64,8800.0,11.6595,11.6595,11.5829,11.5898,8800.0
2005-02-09 10:00:00,16.62,16.64,16.5,16.5,25000.0,11.5759,11.5898,11.4923,11.4923,25000.0
2005-02-09 10:30:00,16.5,16.54,16.35,16.43,92000.0,11.4923,11.5202,11.3878,11.4436,92000.0
2005-02-09 11:00:00,16.43,16.46,16.42,16.45,13600.0,11.4436,11.4645,11.4366,11.4575,13600.0
2005-02-09 11:30:00,16.45,16.47,16.43,16.47,13800.0,11.4575,11.4714,11.4436,11.4714,13800.0
2005-02-09 12:00:00,16.47,16.5,16.46,16.46,5400.0,11.4714,11.4923,11.4645,11.4645,5400.0
2005-02-09 12:30:00,16.47,16.5,16.47,16.5,5000.0,11.4714,11.4923,11.4714,11.4923,5000.0
2005-02-09 13:00:00,16.48,16.57,16.48,16.54,25200.0,11.4784,11.5411,11.4784,11.5202,25200.0
2005-02-09 13:30:00,16.53,16.54,16.52,16.53,13200.0,11.5132,11.5202,11.5062,11.5132,13200.0
2005-02-09 14:00:00,16.53,16.54,16.5,16.5,67000.0,11.5132,11.5202,11.4923,11.4923,67000.0
2005-02-09 14:30:00,16.5,16.53,16.49,16.5,9400.0,11.4923,11.5132,11.4854,11.4923,9400.0
2005-02-09 15:00:00,16.5,16.53,16.46,16.5,15600.0,11.4923,11.5132,11.4645,11.4923,15600.0
2005-02-09 15:30:00,16.5,16.5,16.29,16.45,67200.0,11.4923,11.4923,11.346,11.4575,67200.0
2005-02-10 09:30:00,16.38,16.38,16.27,16.33,5200.0,11.4087,11.4087,11.3321,11.3739,5200.0
2005-02-10 10:00:00,16.33,16.52,16.33,16.45,13000.0,11.3739,11.5062,11.3739,11.4575,13000.0
2005-02-10 10:30:00,16.4,16.54,16.39,16.4,17600.0,11.4227,11.5202,11.4157,11.4227,17600.0
2005-02-10 11:00:00,16.42,16.42,16.39,16.39,7000.0,11.4366,11.4366,11.4157,11.4157,7000.0
2005-02-10 11:30:00,16.4,16.5,16.4,16.5,37200.0,11.4227,11.4923,11.4227,11.4923,37200.0
2005-02-10 12:00:00,16.54,16.55,16.52,16.53,4000.0,11.5202,11.5271,11.5062,11.5132,4000.0
2005-02-10 12:30:00,16.55,16.56,16.54,16.55,1800.0,11.5271,11.5341,11.5202,11.5271,1800.0
2005-02-10 13:00:00,16.55,16.56,16.46,16.56,10400.0,11.5271,11.5341,11.4645,11.5341,10400.0
2005-02-10 13:30:00,16.59,16.59,16.5,16.54,5200.0,11.555,11.555,11.4923,11.5202,5200.0
2005-02-10 14:00:00,16.59,16.59,16.49,16.56,4400.0,11.555,11.555,11.4854,11.5341,4400.0
2005-02-10 14:30:00,16.55,16.61,16.49,16.55,11200.0,11.5271,11.5689,11.4854,11.5271,11200.0
2005-02-10 15:00:00,16.56,16.61,16.55,16.6,3800.0,11.5341,11.5689,11.5271,11.562,3800.0
2005-02-10 15:30:00,16.61,16.61,16.5,16.52,17000.0,11.5689,11.5689,11.4923,11.5062,17000.0
2005-02-11 09:30:00,16.5,16.5,16.28,16.35,14400.0,11.4923,11.4923,11.3391,11.3878,14400.0
2005-02-11 10:00:00,16.31,16.32,16.25,16.32,9600.0,11.36,11.3669,11.3182,11.3669,9600.0
2005-02-11 10:30:00,16.32,16.43,16.3,16.43,19000.0,11.3669,11.4436,11.353,11.4436,19000.0
2005-02-11 11:00:00,16.44,16.74,16.44,16.66,16000.0,11.4505,11.6595,11.4505,11.6038,16000.0
2005-02-11 11:30:00,16.71,16.79,16.63,16.72,23200.0,11.6386,11.6943,11.5829,11.6455,23200.0
2005-02-11 12:00:00,16.73,16.75,16.62,16.63,10600.0,11.6525,11.6664,11.5759,11.5829,10600.0
2005-02-11 12:30:00,16.62,16.74,16.62,16.74,9200.0,11.5759,11.6595,11.5759,11.6595,9200.0
2005-02-11 13:00:00,16.75,16.78,16.73,16.78,8000.0,11.6664,11.6873,11.6525,11.6873,8000.0
2005-02-11 13:30:00,16.76,16.93,16.76,16.93,16800.0,11.6734,11.7918,11.6734,11.7918,16800.0
2005-02-11 14:00:00,16.93,16.96,16.79,16.89,21200.0,11.7918,11.8127,11.6943,11.764,21200.0
2005-02-11 14:30:00,16.87,16.9,16.81,16.81,22200.0,11.75,11.7709,11.7082,11.7082,22200.0
2005-02-11 15:00:00,16.82,16.84,16.76,16.81,12400.0,11.7152,11.7291,11.6734,11.7082,12400.0
2005-02-11 15:30:00,16.81,16.83,16.75,16.78,16200.0,11.7082,11.7222,11.6664,11.6873,16200.0
2005-02-14 09:30:00,16.88,16.93,16.77,16.79,16800.0,11.757,11.7918,11.6804,11.6943,16800.0
2005-02-14 10:00:00,16.77,16.8,16.74,16.75,15800.0,11.6804,11.7013,11.6595,11.6664,15800.0
2005-02-14 10:30:00,16.75,16.79,16.74,16.75,15800.0,11.6664,11.6943,11.6595,11.6664,15800.0
2005-02-14 11:00:00,16.75,16.75,16.75,16.75,3000.0,11.6664,11.6664,11.6664,11.6664,3000.0
2005-02-14 11:30:00,16.76,16.79,16.75,16.75,6800.0,11.6734,11.6943,11.6664,11.6664,6800.0
2005-02-14 12:00:00,16.74,16.8,16.74,16.76,12800.0,11.6595,11.7013,11.6595,11.6734,12800.0
2005-02-14 12:30:00,16.76,16.83,16.75,16.77,23800.0,11.6734,11.7222,11.6664,11.6804,23800.0
2005-02-14 13:00:00,16.78,16.78,16.74,16.78,26000.0,11.6873,11.6873,11.6595,11.6873,26000.0
2005-02-14 13:30:00,16.78,16.83,16.75,16.75,51200.0,11.6873,11.7222,11.6664,11.6664,51200.0
2005-02-14 14:00:00,16.75,16.8,16.74,16.78,33200.0,11.6664,11.7013,11.6595,11.6873,33200.0
2005-02-14 14:30:00,16.78,16.8,16.76,16.76,43800.0,11.6873,11.7013,11.6734,11.6734,43800.0
2005-02-14 15:00:00,16.76,16.8,16.74,16.77,29000.0,11.6734,11.7013,11.6595,11.6804,29000.0
2005-02-14 15:30:00,16.77,16.78,16.73,16.78,45400.0,11.6804,11.6873,11.6525,11.6873,45400.0
2005-02-15 09:30:00,16.88,16.9,16.76,16.79,27800.0,11.757,11.7709,11.6734,11.6943,27800.0
2005-02-15 10:00:00,16.8,16.88,16.78,16.85,14200.0,11.7013,11.757,11.6873,11.7361,14200.0
2005-02-15 10:30:00,16.86,16.96,16.86,16.96,108200.0,11.7431,11.8127,11.7431,11.8127,108200.0
2005-02-15 11:00:00,16.96,17.0,16.91,16.98,19600.0,11.8127,11.8406,11.7779,11.8266,19600.0
2005-02-15 11:30:00,16.98,16.98,16.9,16.9,11000.0,11.8266,11.8266,11.7709,11.7709,11000.0
2005-02-15 12:00:00,16.88,16.9,16.87,16.88,30800.0,11.757,11.7709,11.75,11.757,30800.0
2005-02-15 12:30:00,16.89,16.95,16.86,16.92,7600.0,11.764,11.8057,11.7431,11.7848,7600.0
2005-02-15 13:00:00,16.88,16.88,16.81,16.81,13200.0,11.757,11.757,11.7082,11.7082,13200.0
2005-02-15 13:30:00,16.81,16.85,16.78,16.83,13000.0,11.7082,11.7361,11.6873,11.7222,13000.0
2005-02-15 14:00:00,16.85,16.88,16.83,16.83,117800.0,11.7361,11.757,11.7222,11.7222,117800.0
2005-02-15 14:30:00,16.84,16.86,16.83,16.83,62000.0,11.7291,11.7431,11.7222,11.7222,62000.0
2005-02-15 15:00:00,16.83,16.86,16.77,16.8,41200.0,11.7222,11.7431,11.6804,11.7013,41200.0
2005-02-15 15:30:00,16.79,16.92,16.79,16.91,14400.0,11.6943,11.7848,11.6943,11.7779,14400.0
2005-02-16 09:30:00,16.91,16.96,16.68,16.79,19400.0,11.7779,11.8127,11.6177,11.6943,19400.0
2005-02-16 10:00:00,16.79,16.96,16.78,16.95,17200.0,11.6943,11.8127,11.6873,11.8057,17200.0
2005-02-16 10:30:00,16.99,17.0,16.85,16.88,11600.0,11.8336,11.8406,11.7361,11.757,11600.0
2005-02-16 11:00:00,16.9,16.98,16.9,16.97,5200.0,11.7709,11.8266,11.7709,11.8197,5200.0
2005-02-16 11:30:00,16.98,17.0,16.95,16.95,13800.0,11.8266,11.8406,11.8057,11.8057,13800.0
2005-02-16 12:00:00,16.95,16.96,16.95,16.95,7800.0,11.8057,11.8127,11.8057,11.8057,7800.0
2005-02-16 12:30:00,16.95,17.09,16.93,16.96,10400.0,11.8057,11.9033,11.7918,11.8127,10400.0
2005-02-16 13:00:00,16.95,17.02,16.95,16.99,32600.0,11.8057,11.8545,11.8057,11.8336,32600.0
2005-02-16 13:30:00,16.98,17.04,16.98,17.04,8000.0,11.8266,11.8684,11.8266,11.8684,8000.0
2005-02-16 14:00:00,17.0,17.25,17.0,17.21,38800.0,11.8406,12.0147,11.8406,11.9868,38800.0
2005-02-16 14:30:00,17.21,17.33,17.19,17.29,32600.0,11.9868,12.0704,11.9729,12.0426,32600.0
2005-02-16 15:00:00,17.3,17.33,17.09,17.09,18600.0,12.0495,12.0704,11.9033,11.9033,18600.0
2005-02-16 15:30:00,17.1,17.11,17.04,17.08,48000.0,11.9102,11.9172,11.8684,11.8963,48000.0
2005-02-17 09:30:00,16.87,16.95,16.25,16.35,116600.0,11.75,11.8057,11.3182,11.3878,116600.0
2005-02-17 10:00:00,16.34,16.49,16.33,16.36,61800.0,11.3809,11.4854,11.3739,11.3948,61800.0
2005-02-17 10:30:00,16.34,16.38,16.25,16.29,48200.0,11.3809,11.4087,11.3182,11.346,48200.0
2005-02-17 11:00:00,16.29,16.3,16.18,16.25,30000.0,11.346,11.353,11.2694,11.3182,30000.0
2005-02-17 11:30:00,16.25,16.25,16.18,16.19,45800.0,11.3182,11.3182,11.2694,11.2764,45800.0
2005-02-17 12:00:00,16.19,16.2,16.18,16.2,34800.0,11.2764,11.2834,11.2694,11.2834,34800.0
2005-02-17 12:30:00,16.2,16.2,16.18,16.2,25000.0,11.2834,11.2834,11.2694,11.2834,25000.0
2005-02-17 13:00:00,16.2,16.2,16.1,16.1,19000.0,11.2834,11.2834,11.2137,11.2137,19000.0
2005-02-17 13:30:00,16.08,16.09,15.52,15.58,148200.0,11.1998,11.2067,10.8097,10.8515,148200.0
2005-02-17 14:00:00,15.59,15.68,15.4,15.66,156200.0,10.8585,10.9212,10.7262,10.9073,156200.0
2005-02-17 14:30:00,15.6,15.63,15.53,15.6,95200.0,10.8655,10.8864,10.8167,10.8655,95200.0
2005-02-17 15:00:00,15.58,15.76,15.53,15.75,212800.0,10.8515,10.9769,10.8167,10.9699,212800.0
2005-02-17 15:30:00,15.72,15.88,15.7,15.85,154800.0,10.949,11.0605,10.9351,11.0396,154800.0
2005-02-18 09:30:00,15.87,15.87,15.45,15.48,82200.0,11.0535,11.0535,10.761,10.7819,82200.0
2005-02-18 10:00:00,15.48,15.48,15.35,15.35,43400.0,10.7819,10.7819,10.6913,10.6913,43400.0
2005-02-18 10:30:00,15.38,15.82,15.38,15.78,43200.0,10.7122,11.0187,10.7122,10.9908,43200.0
2005-02-18 11:00:00,15.79,15.9,15.77,15.83,35800.0,10.9978,11.0744,10.9839,11.0257,35800.0
2005-02-18 11:30:00,15.81,15.86,15.63,15.7,30000.0,11.0117,11.0466,10.8864,10.9351,30000.0
2005-02-18 12:00:00,15.71,15.79,15.66,15.7,31400.0,10.9421,10.9978,10.9073,10.9351,31400.0
2005-02-18 12:30:00,15.69,15.88,15.69,15.8,21000.0,10.9281,11.0605,10.9281,11.0048,21000.0
2005-02-18 13:00:00,15.81,15.81,15.79,15.81,29200.0,11.0117,11.0117,10.9978,11.0117,29200.0
2005-02-18 13:30:00,15.81,15.86,15.81,15.86,12400.0,11.0117,11.0466,11.0117,11.0466,12400.0
2005-02-18 14:00:00,15.85,15.95,15.82,15.87,43800.0,11.0396,11.1092,11.0187,11.0535,43800.0
2005-02-18 14:30:00,15.88,16.05,15.88,16.05,29800.0,11.0605,11.1789,11.0605,11.1789,29800.0
2005-02-18 15:00:00,16.05,16.12,15.96,16.11,37800.0,11.1789,11.2276,11.1162,11.2207,37800.0
2005-02-18 15:30:00,16.1,16.11,15.88,15.97,64400.0,11.2137,11.2207,11.0605,11.1232,64400.0
2005-02-22 09:30:00,15.81,15.82,15.56,15.59,59400.0,11.0117,11.0187,10.8376,10.8585,59400.0
2005-02-22 10:00:00,15.59,15.89,15.58,15.82,34600.0,10.8585,11.0674,10.8515,11.0187,34600.0
2005-02-22 10:30:00,15.81,15.81,15.52,15.55,44000.0,11.0117,11.0117,10.8097,10.8306,44000.0
2005-02-22 11:00:00,15.56,15.75,15.49,15.73,40800.0,10.8376,10.9699,10.7888,10.956,40800.0
2005-02-22 11:30:00,15.74,15.79,15.74,15.76,74200.0,10.963,10.9978,10.963,10.9769,74200.0
2005-02-22 12:00:00,15.76,15.81,15.74,15.74,91800.0,10.9769,11.0117,10.963,10.963,91800.0
2005-02-22 12:30:00,15.75,15.78,15.74,15.76,51400.0,10.9699,10.9908,10.963,10.9769,51400.0
2005-02-22 13:00:00,15.76,15.79,15.72,15.74,52400.0,10.9769,10.9978,10.949,10.963,52400.0
2005-02-22 13:30:00,15.72,15.72,15.64,15.67,39800.0,10.949,10.949,10.8933,10.9142,39800.0
2005-02-22 14:00:00,15.67,15.74,15.65,15.7,39800.0,10.9142,10.963,10.9003,10.9351,39800.0
2005-02-22 14:30:00,15.7,15.74,15.7,15.72,13200.0,10.9351,10.963,10.9351,10.949,13200.0
2005-02-22 15:00:00,15.72,15.76,15.71,15.72,26800.0,10.949,10.9769,10.9421,10.949,26800.0
2005-02-22 15:30:00,15.73,15.81,15.72,15.76,83600.0,10.956,11.0117,10.949,10.9769,83600.0
2005-02-23 09:30:00,15.72,15.81,15.72,15.8,119000.0,10.949,11.0117,10.949,11.0048,119000.0
2005-02-23 10:00:00,15.78,15.81,15.78,15.81,13400.0,10.9908,11.0117,10.9908,11.0117,13400.0
2005-02-23 10:30:00,15.79,15.81,15.77,15.77,13800.0,10.9978,11.0117,10.9839,10.9839,13800.0
2005-02-23 11:00:00,15.77,15.9,15.77,15.81,75600.0,10.9839,11.0744,10.9839,11.0117,75600.0
2005-02-23 11:30:00,15.8,15.81,15.72,15.76,11200.0,11.0048,11.0117,10.949,10.9769,11200.0
2005-02-23 12:00:00,15.76,15.76,15.63,15.75,28200.0,10.9769,10.9769,10.8864,10.9699,28200.0
2005-02-23 12:30:00,15.72,15.75,15.65,15.67,27200.0,10.949,10.9699,10.9003,10.9142,27200.0
2005-02-23 13:00:00,15.65,15.68,15.59,15.59,54400.0,10.9003,10.9212,10.8585,10.8585,54400.0
2005-02-23 13:30:00,15.59,15.62,15.58,15.6,60800.0,10.8585,10.8794,10.8515,10.8655,60800.0
2005-02-23 14:00:00,15.59,15.61,15.38,15.54,42800.0,10.8585,10.8724,10.7122,10.8237,42800.0
2005-02-23 14:30:00,15.54,15.56,15.53,15.56,19800.0,10.8237,10.8376,10.8167,10.8376,19800.0
2005-02-23 15:00:00,15.56,15.56,15.47,15.56,20000.0,10.8376,10.8376,10.7749,10.8376,20000.0
2005-02-23 15:30:00,15.56,15.57,15.47,15.49,21200.0,10.8376,10.8446,10.7749,10.7888,21200.0
2005-02-24 09:30:00,15.52,15.52,15.3,15.33,144000.0,10.8097,10.8097,10.6565,10.6774,144000.0
2005-02-24 10:00:00,15.32,15.5,15.2,15.31,121000.0,10.6704,10.7958,10.5869,10.6635,121000.0
2005-02-24 10:30:00,15.32,15.43,15.32,15.33,21800.0,10.6704,10.7471,10.6704,10.6774,21800.0
2005-02-24 11:00:00,15.35,15.45,15.33,15.38,34000.0,10.6913,10.761,10.6774,10.7122,34000.0
2005-02-24 11:30:00,15.37,15.41,15.33,15.33,36000.0,10.7053,10.7331,10.6774,10.6774,36000.0
2005-02-24 12:00:00,15.34,15.36,15.3,15.31,27600.0,10.6844,10.6983,10.6565,10.6635,27600.0
2005-02-24 12:30:00,15.32,15.34,15.22,15.25,39600.0,10.6704,10.6844,10.6008,10.6217,39600.0
2005-02-24 13:00:00,15.24,15.36,15.22,15.35,71000.0,10.6147,10.6983,10.6008,10.6913,71000.0
2005-02-24 13:30:00,15.34,15.4,15.31,15.38,56800.0,10.6844,10.7262,10.6635,10.7122,56800.0
2005-02-24 14:00:00,15.37,15.4,15.34,15.38,15600.0,10.7053,10.7262,10.6844,10.7122,15600.0
2005-02-24 14:30:00,15.37,15.38,15.28,15.29,35800.0,10.7053,10.7122,10.6426,10.6495,35800.0
2005-02-24 15:00:00,15.3,15.35,15.26,15.3,34400.0,10.6565,10.6913,10.6287,10.6565,34400.0
2005-02-24 15:30:00,15.3,15.33,15.24,15.31,184800.0,10.6565,10.6774,10.6147,10.6635,184800.0
2005-02-25 09:30:00,15.4,15.4,15.2,15.31,9600.0,10.7262,10.7262,10.5869,10.6635,9600.0
2005-02-25 10:00:00,15.31,15.34,15.3,15.33,12400.0,10.6635,10.6844,10.6565,10.6774,12400.0
2005-02-25 10:30:00,15.33,15.65,15.27,15.63,125600.0,10.6774,10.9003,10.6356,10.8864,125600.0
2005-02-25 11:00:00,15.63,15.69,15.49,15.49,60000.0,10.8864,10.9281,10.7888,10.7888,60000.0
2005-02-25 11:30:00,15.51,15.55,15.5,15.5,46800.0,10.8028,10.8306,10.7958,10.7958,46800.0
2005-02-25 12:00:00,15.53,15.55,15.38,15.43,83000.0,10.8167,10.8306,10.7122,10.7471,83000.0
2005-02-25 12:30:00,15.46,15.52,15.38,15.38,23200.0,10.768,10.8097,10.7122,10.7122,23200.0
2005-02-25 13:00:00,15.41,15.41,15.38,15.38,13000.0,10.7331,10.7331,10.7122,10.7122,13000.0
2005-02-25 13:30:00,15.38,15.49,15.38,15.42,12200.0,10.7122,10.7888,10.7122,10.7401,12200.0
2005-02-25 14:00:00,15.45,15.5,15.43,15.48,8400.0,10.761,10.7958,10.7471,10.7819,8400.0
2005-02-25 14:30:00,15.49,15.53,15.47,15.52,12000.0,10.7888,10.8167,10.7749,10.8097,12000.0
2005-02-25 15:00:00,15.55,15.56,15.47,15.54,37800.0,10.8306,10.8376,10.7749,10.8237,37800.0
2005-02-25 15:30:00,15.53,15.56,15.47,15.52,120800.0,10.8167,10.8376,10.7749,10.8097,120800.0
2005-02-28 09:30:00,15.52,15.72,15.47,15.71,20600.0,10.8097,10.949,10.7749,10.9421,20600.0
2005-02-28 10:00:00,15.67,15.82,15.64,15.7,28800.0,10.9142,11.0187,10.8933,10.9351,28800.0
2005-02-28 10:30:00,15.76,16.0,15.76,15.88,74400.0,10.9769,11.1441,10.9769,11.0605,74400.0
2005-02-28 11:00:00,15.88,15.88,15.7,15.72,70200.0,11.0605,11.0605,10.9351,10.949,70200.0
2005-02-28 11:30:00,15.72,15.78,15.72,15.74,70800.0,10.949,10.9908,10.949,10.963,70800.0
2005-02-28 12:00:00,15.72,15.81,15.72,15.78,57600.0,10.949,11.0117,10.949,10.9908,57600.0
2005-02-28 12:30:00,15.77,15.8,15.75,15.78,19600.0,10.9839,11.0048,10.9699,10.9908,19600.0
2005-02-28 13:00:00,15.76,15.82,15.76,15.82,16800.0,10.9769,11.0187,10.9769,11.0187,16800.0
2005-02-28 13:30:00,15.81,15.83,15.73,15.74,30600.0,11.0117,11.0257,10.956,10.963,30600.0
2005-02-28 14:00:00,15.74,15.77,15.73,15.75,41000.0,10.963,10.9839,10.956,10.9699,41000.0
2005-02-28 14:30:00,15.76,15.78,15.74,15.74,33800.0,10.9769,10.9908,10.963,10.963,33800.0
2005-02-28 15:00:00,15.75,15.8,15.74,15.78,65800.0,10.9699,11.0048,10.963,10.9908,65800.0
2005-02-28 15:30:00,15.78,15.87,15.72,15.79,142400.0,10.9908,11.0535,10.949,10.9978,142400.0
2005-03-01 09:30:00,15.76,15.77,15.63,15.69,22200.0,10.9769,10.9839,10.8864,10.9281,22200.0
2005-03-01 10:00:00,15.7,15.87,15.68,15.82,35000.0,10.9351,11.0535,10.9212,11.0187,35000.0
2005-03-01 10:30:00,15.79,15.83,15.72,15.74,38000.0,10.9978,11.0257,10.949,10.963,38000.0
2005-03-01 11:00:00,15.74,15.77,15.74,15.75,52000.0,10.963,10.9839,10.963,10.9699,52000.0
2005-03-01 11:30:00,15.76,15.81,15.75,15.75,72800.0,10.9769,11.0117,10.9699,10.9699,72800.0
2005-03-01 12:00:00,15.77,15.78,15.5,15.77,178400.0,10.9839,10.9908,10.7958,10.9839,178400.0
2005-03-01 12:30:00,15.78,15.8,15.72,15.8,130000.0,10.9908,11.0048,10.949,11.0048,130000.0
2005-03-01 13:00:00,15.8,15.8,15.75,15.75,14800.0,11.0048,11.0048,10.9699,10.9699,14800.0
2005-03-01 13:30:00,15.78,15.85,15.75,15.79,14200.0,10.9908,11.0396,10.9699,10.9978,14200.0
2005-03-01 14:00:00,15.79,15.87,15.76,15.79,14000.0,10.9978,11.0535,10.9769,10.9978,14000.0
2005-03-01 14:30:00,15.77,15.79,15.77,15.77,12600.0,10.9839,10.9978,10.9839,10.9839,12600.0
2005-03-01 15:00:00,15.77,15.85,15.77,15.85,16600.0,10.9839,11.0396,10.9839,11.0396,16600.0
2005-03-01 15:30:00,15.87,15.91,15.85,15.9,33600.0,11.0535,11.0814,11.0396,11.0744,33600.0
2005-03-02 09:30:00,15.74,16.25,15.74,16.17,42600.0,10.963,11.3182,10.963,11.2625,42600.0
2005-03-02 10:00:00,16.16,16.2,15.87,15.92,40000.0,11.2555,11.2834,11.0535,11.0883,40000.0
2005-03-02 10:30:00,15.97,16.05,15.97,16.03,37600.0,11.1232,11.1789,11.1232,11.165,37600.0
2005-03-02 11:00:00,16.03,16.1,15.92,16.03,77600.0,11.165,11.2137,11.0883,11.165,77600.0
2005-03-02 11:30:00,16.03,16.05,15.98,16.03,76000.0,11.165,11.1789,11.1301,11.165,76000.0
2005-03-02 12:00:00,16.02,16.05,16.01,16.03,48600.0,11.158,11.1789,11.151,11.165,48600.0
2005-03-02 12:30:00,16.03,16.07,16.03,16.06,33000.0,11.165,11.1928,11.165,11.1859,33000.0
2005-03-02 13:00:00,16.08,16.16,16.08,16.16,32400.0,11.1998,11.2555,11.1998,11.2555,32400.0
2005-03-02 13:30:00,16.16,16.27,16.16,16.19,51000.0,11.2555,11.3321,11.2555,11.2764,51000.0
2005-03-02 14:00:00,16.2,16.24,16.19,16.24,30400.0,11.2834,11.3112,11.2764,11.3112,30400.0
2005-03-02 14:30:00,16.23,16.24,16.08,16.09,29400.0,11.3043,11.3112,11.1998,11.2067,29400.0
2005-03-02 15:00:00,16.09,16.24,16.08,16.24,30200.0,11.2067,11.3112,11.1998,11.3112,30200.0
2005-03-02 15:30:00,16.23,16.23,16.09,16.09,30400.0,11.3043,11.3043,11.2067,11.2067,30400.0
2005-03-03 09:30:00,16.1,16.22,16.03,16.2,15400.0,11.2137,11.2973,11.165,11.2834,15400.0
2005-03-03 10:00:00,16.2,16.23,16.08,16.18,17600.0,11.2834,11.3043,11.1998,11.2694,17600.0
2005-03-03 10:30:00,16.18,16.19,16.16,16.17,14200.0,11.2694,11.2764,11.2555,11.2625,14200.0
2005-03-03 11:00:00,16.17,16.17,16.1,16.11,12400.0,11.2625,11.2625,11.2137,11.2207,12400.0
2005-03-03 11:30:00,16.11,16.13,16.03,16.03,31600.0,11.2207,11.2346,11.165,11.165,31600.0
2005-03-03 12:00:00,16.03,16.03,15.78,15.78,20400.0,11.165,11.165,10.9908,10.9908,20400.0
2005-03-03 12:30:00,15.78,15.89,15.78,15.86,34600.0,10.9908,11.0674,10.9908,11.0466,34600.0
2005-03-03 13:00:00,15.86,16.0,15.86,15.93,11000.0,11.0466,11.1441,11.0466,11.0953,11000.0
2005-03-03 13:30:00,15.93,16.0,15.89,15.94,9000.0,11.0953,11.1441,11.0674,11.1023,9000.0
2005-03-03 14:00:00,15.93,16.02,15.93,15.99,14000.0,11.0953,11.158,11.0953,11.1371,14000.0
2005-03-03 14:30:00,15.99,16.0,15.93,15.95,6400.0,11.1371,11.1441,11.0953,11.1092,6400.0
2005-03-03 15:00:00,15.95,16.0,15.83,15.85,80400.0,11.1092,11.1441,11.0257,11.0396,80400.0
2005-03-03 15:30:00,15.85,15.94,15.84,15.84,31600.0,11.0396,11.1023,11.0326,11.0326,31600.0
2005-03-04 09:30:00,16.05,16.05,15.86,15.97,22600.0,11.1789,11.1789,11.0466,11.1232,22600.0
2005-03-04 10:00:00,15.97,16.0,15.95,15.99,35400.0,11.1232,11.1441,11.1092,11.1371,35400.0
2005-03-04 10:30:00,15.98,16.03,15.9,15.93,18200.0,11.1301,11.165,11.0744,11.0953,18200.0
2005-03-04 11:00:00,15.93,15.93,15.85,15.88,26800.0,11.0953,11.0953,11.0396,11.0605,26800.0
2005-03-04 11:30:00,15.9,16.06,15.88,16.01,21000.0,11.0744,11.1859,11.0605,11.151,21000.0
2005-03-04 12:00:00,16.02,16.02,15.92,15.95,9600.0,11.158,11.158,11.0883,11.1092,9600.0
2005-03-04 12:30:00,15.92,16.03,15.9,16.03,13800.0,11.0883,11.165,11.0744,11.165,13800.0
2005-03-04 13:00:00,16.02,16.02,15.95,15.96,12400.0,11.158,11.158,11.1092,11.1162,12400.0
2005-03-04 13:30:00,15.93,16.03,15.93,16.03,13600.0,11.0953,11.165,11.0953,11.165,13600.0
2005-03-04 14:00:00,16.03,16.04,15.97,16.0,14000.0,11.165,11.1719,11.1232,11.1441,14000.0
2005-03-04 14:30:00,16.0,16.0,15.92,15.94,18600.0,11.1441,11.1441,11.0883,11.1023,18600.0
2005-03-04 15:00:00,15.93,16.03,15.93,16.0,20800.0,11.0953,11.165,11.0953,11.1441,20800.0
2005-03-04 15:30:00,16.0,16.03,15.92,15.99,30200.0,11.1441,11.165,11.0883,11.1371,30200.0
2005-03-07 09:30:00,16.02,16.03,15.97,16.0,18400.0,11.158,11.165,11.1232,11.1441,18400.0
2005-03-07 10:00:00,15.99,16.06,15.99,16.0,14000.0,11.1371,11.1859,11.1371,11.1441,14000.0
2005-03-07 10:30:00,15.99,16.04,15.99,15.99,14600.0,11.1371,11.1719,11.1371,11.1371,14600.0
2005-03-07 11:00:00,15.99,16.09,15.99,16.07,13200.0,11.1371,11.2067,11.1371,11.1928,13200.0
2005-03-07 11:30:00,16.08,16.16,16.08,16.1,34000.0,11.1998,11.2555,11.1998,11.2137,34000.0
2005-03-07 12:00:00,16.11,16.15,16.1,16.13,7000.0,11.2207,11.2485,11.2137,11.2346,7000.0
2005-03-07 12:30:00,16.13,16.15,16.12,16.15,17400.0,11.2346,11.2485,11.2276,11.2485,17400.0
2005-03-07 13:00:00,16.13,16.18,16.12,16.13,20600.0,11.2346,11.2694,11.2276,11.2346,20600.0
2005-03-07 13:30:00,16.13,16.15,16.13,16.15,14400.0,11.2346,11.2485,11.2346,11.2485,14400.0
2005-03-07 14:00:00,16.15,16.16,16.04,16.05,33800.0,11.2485,11.2555,11.1719,11.1789,33800.0
2005-03-07 14:30:00,16.05,16.1,16.05,16.08,12600.0,11.1789,11.2137,11.1789,11.1998,12600.0
2005-03-07 15:00:00,16.08,16.09,16.08,16.08,8000.0,11.1998,11.2067,11.1998,11.1998,8000.0
2005-03-07 15:30:00,16.08,16.08,16.04,16.08,23000.0,11.1998,11.1998,11.1719,11.1998,23000.0
2005-03-08 09:30:00,16.1,16.1,15.98,15.99,8800.0,11.2137,11.2137,11.1301,11.1371,8800.0
2005-03-08 10:00:00,15.99,16.02,15.97,15.99,47800.0,11.1371,11.158,11.1232,11.1371,47800.0
2005-03-08 10:30:00,15.99,16.02,15.97,15.99,9800.0,11.1371,11.158,11.1232,11.1371,9800.0
2005-03-08 11:00:00,15.99,16.01,15.97,15.99,14800.0,11.1371,11.151,11.1232,11.1371,14800.0
2005-03-08 11:30:00,16.01,16.01,15.99,16.0,3800.0,11.151,11.151,11.1371,11.1441,3800.0
2005-03-08 12:00:00,15.99,16.02,15.97,16.0,12200.0,11.1371,11.158,11.1232,11.1441,12200.0
2005-03-08 12:30:00,16.02,16.08,16.0,16.05,9400.0,11.158,11.1998,11.1441,11.1789,9400.0
2005-03-08 13:00:00,16.03,16.04,16.02,16.02,12800.0,11.165,11.1719,11.158,11.158,12800.0
2005-03-08 13:30:00,16.02,16.03,16.0,16.03,16000.0,11.158,11.165,11.1441,11.165,16000.0
2005-03-08 14:00:00,16.03,16.03,15.96,16.02,7000.0,11.165,11.165,11.1162,11.158,7000.0
2005-03-08 14:30:00,16.02,16.03,15.95,15.95,16200.0,11.158,11.165,11.1092,11.1092,16200.0
2005-03-08 15:00:00,15.95,16.15,15.88,16.06,29600.0,11.1092,11.2485,11.0605,11.1859,29600.0
2005-03-08 15:30:00,16.06,16.13,15.83,15.99,57800.0,11.1859,11.2346,11.0257,11.1371,57800.0
2005-03-09 09:30:00,15.93,15.93,15.74,15.82,23600.0,11.0953,11.0953,10.963,11.0187,23600.0
2005-03-09 10:00:00,15.79,15.84,15.78,15.84,13600.0,10.9978,11.0326,10.9908,11.0326,13600.0
2005-03-09 10:30:00,15.88,15.93,15.82,15.93,8800.0,11.0605,11.0953,11.0187,11.0953,8800.0
2005-03-09 11:00:00,15.93,15.93,15.81,15.9,21000.0,11.0953,11.0953,11.0117,11.0744,21000.0
2005-03-09 11:30:00,15.87,15.87,15.81,15.81,10400.0,11.0535,11.0535,11.0117,11.0117,10400.0
2005-03-09 12:00:00,15.81,15.81,15.72,15.72,18400.0,11.0117,11.0117,10.949,10.949,18400.0
2005-03-09 12:30:00,15.72,15.75,15.61,15.61,8200.0,10.949,10.9699,10.8724,10.8724,8200.0
2005-03-09 13:00:00,15.61,15.8,15.61,15.72,15800.0,10.8724,11.0048,10.8724,10.949,15800.0
2005-03-09 13:30:00,15.72,15.72,15.6,15.69,29800.0,10.949,10.949,10.8655,10.9281,29800.0
2005-03-09 14:00:00,15.7,15.73,15.58,15.6,26400.0,10.9351,10.956,10.8515,10.8655,26400.0
2005-03-09 14:30:00,15.6,15.63,15.53,15.56,29800.0,10.8655,10.8864,10.8167,10.8376,29800.0
2005-03-09 15:00:00,15.58,15.58,15.47,15.53,35200.0,10.8515,10.8515,10.7749,10.8167,35200.0
2005-03-09 15:30:00,15.52,15.63,15.46,15.53,35200.0,10.8097,10.8864,10.768,10.8167,35200.0
2005-03-10 09:30:00,15.47,15.59,15.47,15.59,21200.0,10.7749,10.8585,10.7749,10.8585,21200.0
2005-03-10 10:00:00,15.62,15.67,15.62,15.64,10000.0,10.8794,10.9142,10.8794,10.8933,10000.0
2005-03-10 10:30:00,15.63,15.65,15.62,15.63,11000.0,10.8864,10.9003,10.8794,10.8864,11000.0
2005-03-10 11:00:00,15.63,15.65,15.49,15.58,17800.0,10.8864,10.9003,10.7888,10.8515,17800.0
2005-03-10 11:30:00,15.58,15.6,15.58,15.58,10200.0,10.8515,10.8655,10.8515,10.8515,10200.0
2005-03-10 12:00:00,15.59,15.59,15.58,15.58,22000.0,10.8585,10.8585,10.8515,10.8515,22000.0
2005-03-10 12:30:00,15.59,15.62,15.58,15.6,8600.0,10.8585,10.8794,10.8515,10.8655,8600.0
2005-03-10 13:00:00,15.59,15.61,15.58,15.61,10600.0,10.8585,10.8724,10.8515,10.8724,10600.0
2005-03-10 13:30:00,15.6,15.9,15.6,15.77,21400.0,10.8655,11.0744,10.8655,10.9839,21400.0
2005-03-10 14:00:00,15.76,15.78,15.67,15.67,28800.0,10.9769,10.9908,10.9142,10.9142,28800.0
2005-03-10 14:30:00,15.69,15.72,15.67,15.72,8400.0,10.9281,10.949,10.9142,10.949,8400.0
2005-03-10 15:00:00,15.71,15.71,15.63,15.66,28600.0,10.9421,10.9421,10.8864,10.9073,28600.0
2005-03-10 15:30:00,15.65,15.67,15.54,15.61,69200.0,10.9003,10.9142,10.8237,10.8724,69200.0
2005-03-11 09:30:00,15.56,15.9,15.56,15.88,13800.0,10.8376,11.0744,10.8376,11.0605,13800.0
2005-03-11 10:00:00,15.85,15.85,15.75,15.77,8600.0,11.0396,11.0396,10.9699,10.9839,8600.0
2005-03-11 10:30:00,15.77,15.81,15.75,15.75,12400.0,10.9839,11.0117,10.9699,10.9699,12400.0
2005-03-11 11:00:00,15.76,15.85,15.75,15.83,12800.0,10.9769,11.0396,10.9699,11.0257,12800.0
2005-03-11 11:30:00,15.79,15.79,15.75,15.75,6000.0,10.9978,10.9978,10.9699,10.9699,6000.0
2005-03-11 12:00:00,15.75,15.76,15.68,15.74,8200.0,10.9699,10.9769,10.9212,10.963,8200.0
2005-03-11 12:30:00,15.75,15.76,15.74,15.74,1800.0,10.9699,10.9769,10.963,10.963,1800.0
2005-03-11 13:00:00,15.73,15.74,15.63,15.63,2800.0,10.956,10.963,10.8864,10.8864,2800.0
2005-03-11 13:30:00,15.63,15.63,15.46,15.49,12800.0,10.8864,10.8864,10.768,10.7888,12800.0
2005-03-11 14:00:00,15.5,15.68,15.5,15.68,16000.0,10.7958,10.9212,10.7958,10.9212,16000.0
2005-03-11 14:30:00,15.66,15.69,15.56,15.62,10400.0,10.9073,10.9281,10.8376,10.8794,10400.0
2005-03-11 15:00:00,15.62,15.62,15.48,15.49,12600.0,10.8794,10.8794,10.7819,10.7888,12600.0
2005-03-11 15:30:00,15.49,15.64,15.49,15.6,31600.0,10.7888,10.8933,10.7888,10.8655,31600.0
2005-03-14 09:30:00,15.54,15.61,15.54,15.56,4600.0,10.8237,10.8724,10.8237,10.8376,4600.0
2005-03-14 10:00:00,15.56,15.56,15.33,15.43,17200.0,10.8376,10.8376,10.6774,10.7471,17200.0
2005-03-14 10:30:00,15.43,15.63,15.43,15.63,12800.0,10.7471,10.8864,10.7471,10.8864,12800.0
2005-03-14 11:00:00,15.65,15.8,15.59,15.72,31200.0,10.9003,11.0048,10.8585,10.949,31200.0
2005-03-14 11:30:00,15.72,15.72,15.56,15.58,9600.0,10.949,10.949,10.8376,10.8515,9600.0
2005-03-14 12:00:00,15.6,15.65,15.59,15.63,3400.0,10.8655,10.9003,10.8585,10.8864,3400.0
2005-03-14 12:30:00,15.59,15.6,15.47,15.59,6000.0,10.8585,10.8655,10.7749,10.8585,6000.0
2005-03-14 13:00:00,15.56,15.6,15.46,15.46,6000.0,10.8376,10.8655,10.768,10.768,6000.0
2005-03-14 13:30:00,15.49,15.56,15.45,15.49,10000.0,10.7888,10.8376,10.761,10.7888,10000.0
2005-03-14 14:00:00,15.53,15.57,15.51,15.56,6000.0,10.8167,10.8446,10.8028,10.8376,6000.0
2005-03-14 14:30:00,15.54,15.65,15.54,15.63,11800.0,10.8237,10.9003,10.8237,10.8864,11800.0
2005-03-14 15:00:00,15.62,15.63,15.52,15.55,19600.0,10.8794,10.8864,10.8097,10.8306,19600.0
2005-03-14 15:30:00,15.56,15.6,15.41,15.49,31200.0,10.8376,10.8655,10.7331,10.7888,31200.0
2005-03-15 09:30:00,15.65,15.72,15.57,15.63,65400.0,10.9003,10.949,10.8446,10.8864,65400.0
2005-03-15 10:00:00,15.62,15.66,15.56,15.65,15600.0,10.8794,10.9073,10.8376,10.9003,15600.0
2005-03-15 10:30:00,15.66,15.66,15.55,15.57,15200.0,10.9073,10.9073,10.8306,10.8446,15200.0
2005-03-15 11:00:00,15.58,15.58,15.33,15.37,97400.0,10.8515,10.8515,10.6774,10.7053,97400.0
2005-03-15 11:30:00,15.37,15.37,15.24,15.29,17800.0,10.7053,10.7053,10.6147,10.6495,17800.0
2005-03-15 12:00:00,15.25,15.27,15.24,15.25,9400.0,10.6217,10.6356,10.6147,10.6217,9400.0
2005-03-15 12:30:00,15.26,15.37,15.24,15.27,13600.0,10.6287,10.7053,10.6147,10.6356,13600.0
2005-03-15 13:00:00,15.25,15.27,15.24,15.24,9600.0,10.6217,10.6356,10.6147,10.6147,9600.0
2005-03-15 13:30:00,15.24,15.24,15.08,15.17,54000.0,10.6147,10.6147,10.5033,10.566,54000.0
2005-03-15 14:00:00,15.19,15.2,15.08,15.12,17400.0,10.5799,10.5869,10.5033,10.5311,17400.0
2005-03-15 14:30:00,15.13,15.13,14.98,15.04,60200.0,10.5381,10.5381,10.4336,10.4754,60200.0
2005-03-15 15:00:00,15.0,15.02,14.95,14.96,82000.0,10.4476,10.4615,10.4127,10.4197,82000.0
2005-03-15 15:30:00,14.95,15.0,14.93,14.98,134800.0,10.4127,10.4476,10.3988,10.4336,134800.0
2005-03-16 09:30:00,15.12,15.12,15.0,15.03,21400.0,10.5311,10.5311,10.4476,10.4685,21400.0
2005-03-16 10:00:00,15.03,15.05,15.02,15.05,8400.0,10.4685,10.4824,10.4615,10.4824,8400.0
2005-03-16 10:30:00,15.03,15.04,15.0,15.0,16600.0,10.4685,10.4754,10.4476,10.4476,16600.0
2005-03-16 11:00:00,15.0,15.01,14.97,14.99,23400.0,10.4476,10.4545,10.4267,10.4406,23400.0
2005-03-16 11:30:00,14.99,15.06,14.97,15.04,42600.0,10.4406,10.4893,10.4267,10.4754,42600.0
2005-03-16 12:00:00,15.05,15.09,15.03,15.06,8000.0,10.4824,10.5102,10.4685,10.4893,8000.0
2005-03-16 12:30:00,15.09,15.09,15.03,15.05,3000.0,10.5102,10.5102,10.4685,10.4824,3000.0
2005-03-16 13:00:00,15.05,15.08,15.05,15.08,7200.0,10.4824,10.5033,10.4824,10.5033,7200.0
2005-03-16 13:30:00,15.06,15.07,14.88,14.91,62200.0,10.4893,10.4963,10.364,10.3849,62200.0
2005-03-16 14:00:00,14.92,14.92,14.7,14.78,55000.0,10.3918,10.3918,10.2386,10.2943,55000.0
2005-03-16 14:30:00,14.78,14.79,14.68,14.69,48800.0,10.2943,10.3013,10.2247,10.2316,48800.0
2005-03-16 15:00:00,14.69,14.69,14.59,14.65,55800.0,10.2316,10.2316,10.162,10.2038,55800.0
2005-03-16 15:30:00,14.64,14.81,14.64,14.81,83400.0,10.1968,10.3152,10.1968,10.3152,83400.0
2005-03-17 09:30:00,14.83,14.83,14.7,14.75,12600.0,10.3292,10.3292,10.2386,10.2734,12600.0
2005-03-17 10:00:00,14.76,14.83,14.75,14.8,125800.0,10.2804,10.3292,10.2734,10.3083,125800.0
2005-03-17 10:30:00,14.8,14.8,14.65,14.67,24600.0,10.3083,10.3083,10.2038,10.2177,24600.0
2005-03-17 11:00:00,14.68,14.8,14.68,14.77,19400.0,10.2247,10.3083,10.2247,10.2874,19400.0
2005-03-17 11:30:00,14.77,14.9,14.75,14.9,30600.0,10.2874,10.3779,10.2734,10.3779,30600.0
2005-03-17 12:00:00,14.88,14.99,14.86,14.99,72000.0,10.364,10.4406,10.35,10.4406,72000.0
2005-03-17 12:30:00,15.03,15.05,15.0,15.0,5000.0,10.4685,10.4824,10.4476,10.4476,5000.0
2005-03-17 13:00:00,15.0,15.02,15.0,15.01,7400.0,10.4476,10.4615,10.4476,10.4545,7400.0
2005-03-17 13:30:00,15.0,15.01,15.0,15.01,5600.0,10.4476,10.4545,10.4476,10.4545,5600.0
2005-03-17 14:00:00,15.01,15.07,15.0,15.07,10200.0,10.4545,10.4963,10.4476,10.4963,10200.0
2005-03-17 14:30:00,15.06,15.18,15.06,15.16,21600.0,10.4893,10.5729,10.4893,10.559,21600.0
2005-03-17 15:00:00,15.13,15.22,15.0,15.18,23800.0,10.5381,10.6008,10.4476,10.5729,23800.0
2005-03-17 15:30:00,15.17,15.18,15.04,15.05,32800.0,10.566,10.5729,10.4754,10.4824,32800.0
2005-03-18 09:30:00,14.98,15.16,14.96,14.99,398600.0,10.4336,10.559,10.4197,10.4406,398600.0
2005-03-18 10:00:00,15.0,15.02,14.99,15.0,24000.0,10.4476,10.4615,10.4406,10.4476,24000.0
2005-03-18 10:30:00,15.01,15.06,15.0,15.01,26400.0,10.4545,10.4893,10.4476,10.4545,26400.0
2005-03-18 11:00:00,15.01,15.06,15.0,15.05,23800.0,10.4545,10.4893,10.4476,10.4824,23800.0
2005-03-18 11:30:00,15.06,15.06,15.02,15.06,112000.0,10.4893,10.4893,10.4615,10.4893,112000.0
2005-03-18 12:00:00,15.06,15.09,15.05,15.05,23600.0,10.4893,10.5102,10.4824,10.4824,23600.0
2005-03-18 12:30:00,15.05,15.06,15.03,15.05,12400.0,10.4824,10.4893,10.4685,10.4824,12400.0
2005-03-18 13:00:00,15.05,15.08,15.05,15.05,17400.0,10.4824,10.5033,10.4824,10.4824,17400.0
2005-03-18 13:30:00,15.05,15.06,15.03,15.05,20800.0,10.4824,10.4893,10.4685,10.4824,20800.0
2005-03-18 14:00:00,15.08,15.13,15.07,15.11,9400.0,10.5033,10.5381,10.4963,10.5242,9400.0
2005-03-18 14:30:00,15.11,15.18,15.1,15.13,13000.0,10.5242,10.5729,10.5172,10.5381,13000.0
2005-03-18 15:00:00,15.14,15.16,15.09,15.13,17800.0,10.5451,10.559,10.5102,10.5381,17800.0
2005-03-18 15:30:00,15.13,15.15,15.04,15.09,32800.0,10.5381,10.552,10.4754,10.5102,32800.0
2005-03-21 09:30:00,15.13,15.13,14.99,15.03,15800.0,10.5381,10.5381,10.4406,10.4685,15800.0
2005-03-21 10:00:00,15.05,15.11,14.95,14.99,45200.0,10.4824,10.5242,10.4127,10.4406,45200.0
2005-03-21 10:30:00,14.97,15.01,14.97,14.99,24000.0,10.4267,10.4545,10.4267,10.4406,24000.0
2005-03-21 11:00:00,15.02,15.03,15.0,15.02,14000.0,10.4615,10.4685,10.4476,10.4615,14000.0
2005-03-21 11:30:00,15.03,15.04,15.0,15.0,9400.0,10.4685,10.4754,10.4476,10.4476,9400.0
2005-03-21 12:00:00,15.0,15.04,15.0,15.01,7000.0,10.4476,10.4754,10.4476,10.4545,7000.0
2005-03-21 12:30:00,15.04,15.06,15.01,15.03,9600.0,10.4754,10.4893,10.4545,10.4685,9600.0
2005-03-21 13:00:00,15.02,15.3,15.02,15.05,22000.0,10.4615,10.6565,10.4615,10.4824,22000.0
2005-03-21 13:30:00,15.05,15.06,15.01,15.04,7400.0,10.4824,10.4893,10.4545,10.4754,7400.0
2005-03-21 14:00:00,15.02,15.03,15.0,15.02,9000.0,10.4615,10.4685,10.4476,10.4615,9000.0
2005-03-21 14:30:00,15.03,15.06,15.02,15.04,3800.0,10.4685,10.4893,10.4615,10.4754,3800.0
2005-03-21 15:00:00,15.05,15.14,15.03,15.13,13400.0,10.4824,10.5451,10.4685,10.5381,13400.0
2005-03-21 15:30:00,15.13,15.17,15.06,15.11,16600.0,10.5381,10.566,10.4893,10.5242,16600.0
2005-03-22 09:30:00,15.1,15.18,15.01,15.1,20000.0,10.5172,10.5729,10.4545,10.5172,20000.0
2005-03-22 10:00:00,15.11,15.17,15.09,15.11,4800.0,10.5242,10.566,10.5102,10.5242,4800.0
2005-03-22 10:30:00,15.11,15.11,15.04,15.04,4000.0,10.5242,10.5242,10.4754,10.4754,4000.0
2005-03-22 11:00:00,15.04,15.04,15.01,15.01,3800.0,10.4754,10.4754,10.4545,10.4545,3800.0
2005-03-22 11:30:00,15.02,15.03,15.01,15.01,4000.0,10.4615,10.4685,10.4545,10.4545,4000.0
2005-03-22 12:00:00,15.01,15.02,15.0,15.0,3800.0,10.4545,10.4615,10.4476,10.4476,3800.0
2005-03-22 12:30:00,15.0,15.01,14.99,15.0,2600.0,10.4476,10.4545,10.4406,10.4476,2600.0
2005-03-22 13:00:00,15.0,15.01,15.0,15.01,6200.0,10.4476,10.4545,10.4476,10.4545,6200.0
2005-03-22 13:30:00,15.0,15.06,15.0,15.06,3800.0,10.4476,10.4893,10.4476,10.4893,3800.0
2005-03-22 14:00:00,15.06,15.13,15.05,15.05,2600.0,10.4893,10.5381,10.4824,10.4824,2600.0
2005-03-22 14:30:00,15.05,15.13,15.0,15.11,19800.0,10.4824,10.5381,10.4476,10.5242,19800.0
2005-03-22 15:00:00,15.11,15.11,15.0,15.06,17600.0,10.5242,10.5242,10.4476,10.4893,17600.0
2005-03-22 15:30:00,15.02,15.13,15.0,15.08,37600.0,10.4615,10.5381,10.4476,10.5033,37600.0
2005-03-23 09:30:00,14.99,15.08,14.99,15.0,29200.0,10.4406,10.5033,10.4406,10.4476,29200.0
2005-03-23 10:00:00,15.0,15.11,15.0,15.08,27400.0,10.4476,10.5242,10.4476,10.5033,27400.0
2005-03-23 10:30:00,15.09,15.18,15.03,15.18,19400.0,10.5102,10.5729,10.4685,10.5729,19400.0
2005-03-23 11:00:00,15.16,15.18,15.12,15.18,18800.0,10.559,10.5729,10.5311,10.5729,18800.0
2005-03-23 11:30:00,15.15,15.15,15.08,15.12,18200.0,10.552,10.552,10.5033,10.5311,18200.0
2005-03-23 12:00:00,15.13,15.15,15.13,15.13,15000.0,10.5381,10.552,10.5381,10.5381,15000.0
2005-03-23 12:30:00,15.12,15.13,15.08,15.13,18600.0,10.5311,10.5381,10.5033,10.5381,18600.0
2005-03-23 13:00:00,15.11,15.13,15.08,15.08,15000.0,10.5242,10.5381,10.5033,10.5033,15000.0
2005-03-23 13:30:00,15.06,15.08,15.06,15.06,18600.0,10.4893,10.5033,10.4893,10.4893,18600.0
2005-03-23 14:00:00,15.05,15.13,15.05,15.09,24600.0,10.4824,10.5381,10.4824,10.5102,24600.0
2005-03-23 14:30:00,15.09,15.12,15.0,15.06,29600.0,10.5102,10.5311,10.4476,10.4893,29600.0
2005-03-23 15:00:00,15.07,15.07,14.99,15.04,71800.0,10.4963,10.4963,10.4406,10.4754,71800.0
2005-03-23 15:30:00,15.05,15.17,15.01,15.05,72200.0,10.4824,10.566,10.4545,10.4824,72200.0
2005-03-24 09:30:00,15.18,15.18,15.05,15.06,11800.0,10.5729,10.5729,10.4824,10.4893,11800.0
2005-03-24 10:00:00,15.04,15.06,14.99,15.03,29200.0,10.4754,10.4893,10.4406,10.4685,29200.0
2005-03-24 10:30:00,15.01,15.05,15.0,15.0,14600.0,10.4545,10.4824,10.4476,10.4476,14600.0
2005-03-24 11:00:00,15.0,15.04,15.0,15.01,10400.0,10.4476,10.4754,10.4476,10.4545,10400.0
2005-03-24 11:30:00,15.02,15.05,15.0,15.0,6800.0,10.4615,10.4824,10.4476,10.4476,6800.0
2005-03-24 12:00:00,15.03,15.05,15.0,15.02,6600.0,10.4685,10.4824,10.4476,10.4615,6600.0
2005-03-24 12:30:00,15.0,15.07,15.0,15.0,10800.0,10.4476,10.4963,10.4476,10.4476,10800.0
2005-03-24 13:00:00,14.99,15.04,14.99,15.0,2200.0,10.4406,10.4754,10.4406,10.4476,2200.0
2005-03-24 13:30:00,15.0,15.01,14.99,15.01,3400.0,10.4476,10.4545,10.4406,10.4545,3400.0
2005-03-24 14:00:00,15.02,15.02,15.01,15.02,2400.0,10.4615,10.4615,10.4545,10.4615,2400.0
2005-03-24 14:30:00,15.02,15.05,15.02,15.05,3400.0,10.4615,10.4824,10.4615,10.4824,3400.0
2005-03-24 15:00:00,15.03,15.04,15.0,15.0,7400.0,10.4685,10.4754,10.4476,10.4476,7400.0
2005-03-24 15:30:00,15.0,15.05,14.99,15.0,31800.0,10.4476,10.4824,10.4406,10.4476,31800.0
2005-03-28 09:30:00,14.93,15.11,14.93,15.05,24000.0,10.3988,10.5242,10.3988,10.4824,24000.0
2005-03-28 10:00:00,15.05,15.15,15.01,15.06,18600.0,10.4824,10.552,10.4545,10.4893,18600.0
2005-03-28 10:30:00,15.06,15.09,15.04,15.08,21800.0,10.4893,10.5102,10.4754,10.5033,21800.0
2005-03-28 11:00:00,15.08,15.11,15.06,15.11,11400.0,10.5033,10.5242,10.4893,10.5242,11400.0
2005-03-28 11:30:00,15.1,15.15,15.01,15.01,33600.0,10.5172,10.552,10.4545,10.4545,33600.0
2005-03-28 12:00:00,15.0,15.01,14.99,15.0,25200.0,10.4476,10.4545,10.4406,10.4476,25200.0
2005-03-28 12:30:00,15.0,15.03,14.99,15.03,6000.0,10.4476,10.4685,10.4406,10.4685,6000.0
2005-03-28 13:00:00,15.03,15.1,15.03,15.08,8800.0,10.4685,10.5172,10.4685,10.5033,8800.0
2005-03-28 13:30:00,15.07,15.15,15.06,15.14,14600.0,10.4963,10.552,10.4893,10.5451,14600.0
2005-03-28 14:00:00,15.13,15.13,15.06,15.13,26600.0,10.5381,10.5381,10.4893,10.5381,26600.0
2005-03-28 14:30:00,15.16,15.18,15.16,15.16,25600.0,10.559,10.5729,10.559,10.559,25600.0
2005-03-28 15:00:00,15.15,15.17,15.1,15.13,32000.0,10.552,10.566,10.5172,10.5381,32000.0
2005-03-28 15:30:00,15.09,15.18,15.08,15.11,40600.0,10.5102,10.5729,10.5033,10.5242,40600.0
2005-03-29 09:30:00,15.06,15.06,14.99,15.0,12400.0,10.5535,10.5535,10.5044,10.5114,12400.0
2005-03-29 10:00:00,15.0,15.03,14.97,14.99,32800.0,10.5114,10.5324,10.4904,10.5044,32800.0
2005-03-29 10:30:00,15.0,15.12,15.0,15.09,12200.0,10.5114,10.5955,10.5114,10.5745,12200.0
2005-03-29 11:00:00,15.07,15.07,15.02,15.03,6800.0,10.5605,10.5605,10.5254,10.5324,6800.0
2005-03-29 11:30:00,15.03,15.04,15.0,15.0,3800.0,10.5324,10.5394,10.5114,10.5114,3800.0
2005-03-29 12:00:00,15.01,15.02,15.0,15.0,4600.0,10.5184,10.5254,10.5114,10.5114,4600.0
2005-03-29 12:30:00,15.0,15.01,14.99,14.99,33800.0,10.5114,10.5184,10.5044,10.5044,33800.0
2005-03-29 13:00:00,15.0,15.01,14.94,14.95,81600.0,10.5114,10.5184,10.4694,10.4764,81600.0
2005-03-29 13:30:00,14.97,14.97,14.92,14.92,38000.0,10.4904,10.4904,10.4554,10.4554,38000.0
2005-03-29 14:00:00,14.92,14.92,14.84,14.88,24400.0,10.4554,10.4554,10.3993,10.4273,24400.0
2005-03-29 14:30:00,14.88,14.88,14.75,14.85,22000.0,10.4273,10.4273,10.3362,10.4063,22000.0
2005-03-29 15:00:00,14.86,14.86,14.7,14.71,32800.0,10.4133,10.4133,10.3012,10.3082,32800.0
2005-03-29 15:30:00,14.71,14.74,14.63,14.73,40800.0,10.3082,10.3292,10.2521,10.3222,40800.0
2005-03-30 09:30:00,14.82,15.06,14.82,15.04,9000.0,10.3853,10.5535,10.3853,10.5394,9000.0
2005-03-30 10:00:00,15.05,15.05,14.9,14.9,16600.0,10.5465,10.5465,10.4413,10.4413,16600.0
2005-03-30 10:30:00,14.9,14.91,14.9,14.9,17800.0,10.4413,10.4483,10.4413,10.4413,17800.0
2005-03-30 11:00:00,14.9,14.9,14.83,14.83,8000.0,10.4413,10.4413,10.3923,10.3923,8000.0
2005-03-30 11:30:00,14.84,14.9,14.83,14.9,5400.0,10.3993,10.4413,10.3923,10.4413,5400.0
2005-03-30 12:00:00,14.9,14.9,14.89,14.9,15400.0,10.4413,10.4413,10.4343,10.4413,15400.0
2005-03-30 12:30:00,14.9,14.9,14.9,14.9,5200.0,10.4413,10.4413,10.4413,10.4413,5200.0
2005-03-30 13:00:00,14.89,14.91,14.89,14.9,6600.0,10.4343,10.4483,10.4343,10.4413,6600.0
2005-03-30 13:30:00,14.9,14.96,14.88,14.91,24800.0,10.4413,10.4834,10.4273,10.4483,24800.0
2005-03-30 14:00:00,14.93,14.93,14.88,14.89,20400.0,10.4624,10.4624,10.4273,10.4343,20400.0
2005-03-30 14:30:00,14.89,14.92,14.87,14.88,20800.0,10.4343,10.4554,10.4203,10.4273,20800.0
2005-03-30 15:00:00,14.88,14.99,14.88,14.97,20200.0,10.4273,10.5044,10.4273,10.4904,20200.0
2005-03-30 15:30:00,14.97,15.04,14.96,15.03,28800.0,10.4904,10.5394,10.4834,10.5324,28800.0
2005-03-31 09:30:00,14.97,15.06,14.94,14.96,16400.0,10.4904,10.5535,10.4694,10.4834,16400.0
2005-03-31 10:00:00,14.97,14.97,14.86,14.88,23800.0,10.4904,10.4904,10.4133,10.4273,23800.0
2005-03-31 10:30:00,14.88,14.93,14.88,14.88,10200.0,10.4273,10.4624,10.4273,10.4273,10200.0
2005-03-31 11:00:00,14.88,14.95,14.88,14.93,5200.0,10.4273,10.4764,10.4273,10.4624,5200.0
2005-03-31 11:30:00,14.95,14.97,14.92,14.95,11800.0,10.4764,10.4904,10.4554,10.4764,11800.0
2005-03-31 12:00:00,14.93,14.95,14.93,14.94,11200.0,10.4624,10.4764,10.4624,10.4694,11200.0
2005-03-31 12:30:00,14.94,14.97,14.94,14.95,5400.0,10.4694,10.4904,10.4694,10.4764,5400.0
2005-03-31 13:00:00,14.94,14.95,14.94,14.95,5600.0,10.4694,10.4764,10.4694,10.4764,5600.0
2005-03-31 13:30:00,14.94,14.96,14.94,14.95,8800.0,10.4694,10.4834,10.4694,10.4764,8800.0
2005-03-31 14:00:00,14.94,14.95,14.85,14.88,16400.0,10.4694,10.4764,10.4063,10.4273,16400.0
2005-03-31 14:30:00,14.88,14.93,14.88,14.91,9800.0,10.4273,10.4624,10.4273,10.4483,9800.0
2005-03-31 15:00:00,14.9,14.95,14.88,14.93,20000.0,10.4413,10.4764,10.4273,10.4624,20000.0
2005-03-31 15:30:00,14.93,15.05,14.89,15.04,31200.0,10.4624,10.5465,10.4343,10.5394,31200.0
2005-04-01 09:30:00,15.04,15.18,15.04,15.15,16000.0,10.5394,10.6376,10.5394,10.6165,16000.0
2005-04-01 10:00:00,15.15,15.18,14.86,14.86,14800.0,10.6165,10.6376,10.4133,10.4133,14800.0
2005-04-01 10:30:00,14.86,14.88,14.85,14.86,7600.0,10.4133,10.4273,10.4063,10.4133,7600.0
2005-04-01 11:00:00,14.86,14.9,14.85,14.88,17400.0,10.4133,10.4413,10.4063,10.4273,17400.0
2005-04-01 11:30:00,14.88,15.02,14.88,14.94,43400.0,10.4273,10.5254,10.4273,10.4694,43400.0
2005-04-01 12:00:00,14.94,14.94,14.88,14.88,9200.0,10.4694,10.4694,10.4273,10.4273,9200.0
2005-04-01 12:30:00,14.88,14.88,14.88,14.88,21200.0,10.4273,10.4273,10.4273,10.4273,21200.0
2005-04-01 13:00:00,14.88,14.9,14.88,14.89,12800.0,10.4273,10.4413,10.4273,10.4343,12800.0
2005-04-01 13:30:00,14.89,14.9,14.88,14.88,7800.0,10.4343,10.4413,10.4273,10.4273,7800.0
2005-04-01 14:00:00,14.89,14.9,14.87,14.88,10400.0,10.4343,10.4413,10.4203,10.4273,10400.0
2005-04-01 14:30:00,14.88,14.91,14.87,14.89,19600.0,10.4273,10.4483,10.4203,10.4343,19600.0
2005-04-01 15:00:00,14.88,14.93,14.85,14.85,27400.0,10.4273,10.4624,10.4063,10.4063,27400.0
2005-04-01 15:30:00,14.85,14.97,14.85,14.88,24000.0,10.4063,10.4904,10.4063,10.4273,24000.0
2005-04-04 09:30:00,14.88,14.94,14.88,14.94,56200.0,10.4273,10.4694,10.4273,10.4694,56200.0
2005-04-04 10:00:00,14.9,14.9,14.73,14.75,7000.0,10.4413,10.4413,10.3222,10.3362,7000.0
2005-04-04 10:30:00,14.76,14.84,14.72,14.78,12400.0,10.3432,10.3993,10.3152,10.3572,12400.0
2005-04-04 11:00:00,14.79,14.8,14.72,14.72,17800.0,10.3643,10.3713,10.3152,10.3152,17800.0
2005-04-04 11:30:00,14.71,14.74,14.68,14.69,5400.0,10.3082,10.3292,10.2872,10.2942,5400.0
2005-04-04 12:00:00,14.69,14.69,14.59,14.61,5200.0,10.2942,10.2942,10.2241,10.2381,5200.0
2005-04-04 12:30:00,14.62,14.62,14.57,14.58,6400.0,10.2451,10.2451,10.2101,10.2171,6400.0
2005-04-04 13:00:00,14.58,14.62,14.5,14.54,8600.0,10.2171,10.2451,10.161,10.1891,8600.0
2005-04-04 13:30:00,14.55,14.7,14.55,14.7,8000.0,10.1961,10.3012,10.1961,10.3012,8000.0
2005-04-04 14:00:00,14.7,14.77,14.7,14.77,42800.0,10.3012,10.3502,10.3012,10.3502,42800.0
2005-04-04 14:30:00,14.74,14.78,14.72,14.74,5400.0,10.3292,10.3572,10.3152,10.3292,5400.0
2005-04-04 15:00:00,14.69,14.83,14.69,14.83,17400.0,10.2942,10.3923,10.2942,10.3923,17400.0
2005-04-04 15:30:00,14.83,14.87,14.78,14.79,24200.0,10.3923,10.4203,10.3572,10.3643,24200.0
2005-04-05 09:30:00,14.88,14.92,14.76,14.92,8000.0,10.4273,10.4554,10.3432,10.4554,8000.0
2005-04-05 10:00:00,14.9,14.96,14.9,14.92,6600.0,10.4413,10.4834,10.4413,10.4554,6600.0
2005-04-05 10:30:00,14.89,14.9,14.88,14.88,6600.0,10.4343,10.4413,10.4273,10.4273,6600.0
2005-04-05 11:00:00,14.88,14.88,14.82,14.83,8600.0,10.4273,10.4273,10.3853,10.3923,8600.0
2005-04-05 11:30:00,14.83,14.88,14.83,14.88,6600.0,10.3923,10.4273,10.3923,10.4273,6600.0
2005-04-05 12:00:00,14.85,14.9,14.85,14.9,2000.0,10.4063,10.4413,10.4063,10.4413,2000.0
2005-04-05 12:30:00,14.87,14.9,14.85,14.85,6800.0,10.4203,10.4413,10.4063,10.4063,6800.0
2005-04-05 13:00:00,14.85,14.9,14.85,14.87,18600.0,10.4063,10.4413,10.4063,10.4203,18600.0
2005-04-05 13:30:00,14.86,14.87,14.84,14.85,13600.0,10.4133,10.4203,10.3993,10.4063,13600.0
2005-04-05 14:00:00,14.85,14.92,14.84,14.88,17200.0,10.4063,10.4554,10.3993,10.4273,17200.0
2005-04-05 14:30:00,14.9,14.9,14.85,14.87,14400.0,10.4413,10.4413,10.4063,10.4203,14400.0
2005-04-05 15:00:00,14.87,14.88,14.86,14.87,8000.0,10.4203,10.4273,10.4133,10.4203,8000.0
2005-04-05 15:30:00,14.87,14.88,14.77,14.78,27000.0,10.4203,10.4273,10.3502,10.3572,27000.0
2005-04-06 09:30:00,14.89,15.05,14.88,15.04,76400.0,10.4343,10.5465,10.4273,10.5394,76400.0
2005-04-06 10:00:00,15.06,15.09,14.93,14.93,103600.0,10.5535,10.5745,10.4624,10.4624,103600.0
2005-04-06 10:30:00,14.93,15.01,14.93,15.0,31400.0,10.4624,10.5184,10.4624,10.5114,31400.0
2005-04-06 11:00:00,15.0,15.0,14.98,14.99,11400.0,10.5114,10.5114,10.4974,10.5044,11400.0
2005-04-06 11:30:00,14.99,14.99,14.97,14.97,16400.0,10.5044,10.5044,10.4904,10.4904,16400.0
2005-04-06 12:00:00,14.99,14.99,14.97,14.98,5400.0,10.5044,10.5044,10.4904,10.4974,5400.0
2005-04-06 12:30:00,14.97,14.98,14.96,14.96,16800.0,10.4904,10.4974,10.4834,10.4834,16800.0
2005-04-06 13:00:00,14.98,14.98,14.96,14.96,1600.0,10.4974,10.4974,10.4834,10.4834,1600.0
2005-04-06 13:30:00,14.96,14.97,14.95,14.95,25400.0,10.4834,10.4904,10.4764,10.4764,25400.0
2005-04-06 14:00:00,14.94,14.97,14.94,14.95,11000.0,10.4694,10.4904,10.4694,10.4764,11000.0
2005-04-06 14:30:00,14.96,14.99,14.95,14.95,14200.0,10.4834,10.5044,10.4764,10.4764,14200.0
2005-04-06 15:00:00,14.95,14.97,14.91,14.93,7800.0,10.4764,10.4904,10.4483,10.4624,7800.0
2005-04-06 15:30:00,14.92,14.93,14.88,14.9,51000.0,10.4554,10.4624,10.4273,10.4413,51000.0
2005-04-07 09:30:00,14.97,14.97,14.88,14.9,56400.0,10.4904,10.4904,10.4273,10.4413,56400.0
2005-04-07 10:00:00,14.88,14.91,14.86,14.9,80000.0,10.4273,10.4483,10.4133,10.4413,80000.0
2005-04-07 10:30:00,14.88,14.92,14.88,14.92,60800.0,10.4273,10.4554,10.4273,10.4554,60800.0
2005-04-07 11:00:00,14.92,14.92,14.9,14.91,66200.0,10.4554,10.4554,10.4413,10.4483,66200.0
2005-04-07 11:30:00,14.91,14.93,14.9,14.93,30800.0,10.4483,10.4624,10.4413,10.4624,30800.0
2005-04-07 12:00:00,14.93,14.93,14.9,14.92,24600.0,10.4624,10.4624,10.4413,10.4554,24600.0
2005-04-07 12:30:00,14.92,14.97,14.92,14.94,37400.0,10.4554,10.4904,10.4554,10.4694,37400.0
2005-04-07 13:00:00,14.92,14.94,14.92,14.93,26200.0,10.4554,10.4694,10.4554,10.4624,26200.0
2005-04-07 13:30:00,14.93,14.98,14.92,14.98,18600.0,10.4624,10.4974,10.4554,10.4974,18600.0
2005-04-07 14:00:00,14.99,15.06,14.97,15.02,3600.0,10.5044,10.5535,10.4904,10.5254,3600.0
2005-04-07 14:30:00,15.01,15.1,15.01,15.1,13200.0,10.5184,10.5815,10.5184,10.5815,13200.0
2005-04-07 15:00:00,15.09,15.1,15.05,15.09,9400.0,10.5745,10.5815,10.5465,10.5745,9400.0
2005-04-07 15:30:00,15.1,15.12,15.04,15.05,40000.0,10.5815,10.5955,10.5394,10.5465,40000.0
2005-04-08 09:30:00,15.0,15.13,14.97,15.11,9600.0,10.5114,10.6025,10.4904,10.5885,9600.0
2005-04-08 10:00:00,15.12,15.15,15.08,15.09,24800.0,10.5955,10.6165,10.5675,10.5745,24800.0
2005-04-08 10:30:00,15.09,15.09,15.0,15.02,31000.0,10.5745,10.5745,10.5114,10.5254,31000.0
2005-04-08 11:00:00,15.0,15.03,15.0,15.0,8200.0,10.5114,10.5324,10.5114,10.5114,8200.0
2005-04-08 11:30:00,15.0,15.01,14.97,14.97,16800.0,10.5114,10.5184,10.4904,10.4904,16800.0
2005-04-08 12:00:00,14.98,15.01,14.98,15.0,24600.0,10.4974,10.5184,10.4974,10.5114,24600.0
2005-04-08 12:30:00,15.0,15.03,15.0,15.01,16800.0,10.5114,10.5324,10.5114,10.5184,16800.0
2005-04-08 13:00:00,15.01,15.02,15.01,15.01,10600.0,10.5184,10.5254,10.5184,10.5184,10600.0
2005-04-08 13:30:00,15.01,15.02,15.01,15.01,19200.0,10.5184,10.5254,10.5184,10.5184,19200.0
2005-04-08 14:00:00,15.01,15.02,14.99,15.01,39600.0,10.5184,10.5254,10.5044,10.5184,39600.0
2005-04-08 14:30:00,15.01,15.05,15.01,15.03,9400.0,10.5184,10.5465,10.5184,10.5324,9400.0
2005-04-08 15:00:00,15.02,15.06,15.01,15.03,33000.0,10.5254,10.5535,10.5184,10.5324,33000.0
2005-04-08 15:30:00,15.03,15.03,15.0,15.01,44400.0,10.5324,10.5324,10.5114,10.5184,44400.0
2005-04-11 09:30:00,15.04,15.06,14.93,14.95,15800.0,10.5394,10.5535,10.4624,10.4764,15800.0
2005-04-11 10:00:00,14.93,14.95,14.88,14.88,10800.0,10.4624,10.4764,10.4273,10.4273,10800.0
2005-04-11 10:30:00,14.88,14.92,14.77,14.77,20800.0,10.4273,10.4554,10.3502,10.3502,20800.0
2005-04-11 11:00:00,14.8,14.85,14.75,14.76,13800.0,10.3713,10.4063,10.3362,10.3432,13800.0
2005-04-11 11:30:00,14.75,14.79,14.75,14.78,28400.0,10.3362,10.3643,10.3362,10.3572,28400.0
2005-04-11 12:00:00,14.77,14.78,14.77,14.77,30400.0,10.3502,10.3572,10.3502,10.3502,30400.0
2005-04-11 12:30:00,14.78,14.78,14.77,14.78,8800.0,10.3572,10.3572,10.3502,10.3572,8800.0
2005-04-11 13:00:00,14.77,14.78,14.76,14.76,13400.0,10.3502,10.3572,10.3432,10.3432,13400.0
2005-04-11 13:30:00,14.78,14.78,14.76,14.76,16600.0,10.3572,10.3572,10.3432,10.3432,16600.0
2005-04-11 14:00:00,14.77,14.77,14.74,14.75,8600.0,10.3502,10.3502,10.3292,10.3362,8600.0
2005-04-11 14:30:00,14.75,14.79,14.75,14.76,11600.0,10.3362,10.3643,10.3362,10.3432,11600.0
2005-04-11 15:00:00,14.79,14.79,14.71,14.71,9600.0,10.3643,10.3643,10.3082,10.3082,9600.0
2005-04-11 15:30:00,14.71,14.76,14.65,14.74,127400.0,10.3082,10.3432,10.2661,10.3292,127400.0
2005-04-12 09:30:00,14.9,14.9,14.7,14.72,46600.0,10.4413,10.4413,10.3012,10.3152,46600.0
2005-04-12 10:00:00,14.71,14.78,14.7,14.78,28000.0,10.3082,10.3572,10.3012,10.3572,28000.0
2005-04-12 10:30:00,14.79,14.79,14.74,14.74,14600.0,10.3643,10.3643,10.3292,10.3292,14600.0
2005-04-12 11:00:00,14.74,14.87,14.74,14.82,36200.0,10.3292,10.4203,10.3292,10.3853,36200.0
2005-04-12 11:30:00,14.83,14.83,14.77,14.8,19400.0,10.3923,10.3923,10.3502,10.3713,19400.0
2005-04-12 12:00:00,14.8,14.88,14.8,14.86,38600.0,10.3713,10.4273,10.3713,10.4133,38600.0
2005-04-12 12:30:00,14.85,14.86,14.83,14.83,15800.0,10.4063,10.4133,10.3923,10.3923,15800.0
2005-04-12 13:00:00,14.82,14.82,14.72,14.78,18200.0,10.3853,10.3853,10.3152,10.3572,18200.0
2005-04-12 13:30:00,14.75,14.81,14.75,14.79,28000.0,10.3362,10.3783,10.3362,10.3643,28000.0
2005-04-12 14:00:00,14.78,15.12,14.78,15.04,43600.0,10.3572,10.5955,10.3572,10.5394,43600.0
2005-04-12 14:30:00,15.05,15.31,15.05,15.31,50200.0,10.5465,10.7287,10.5465,10.7287,50200.0
2005-04-12 15:00:00,15.31,15.44,15.29,15.43,70800.0,10.7287,10.8198,10.7146,10.8127,70800.0
2005-04-12 15:30:00,15.44,15.46,15.42,15.42,40400.0,10.8198,10.8338,10.8057,10.8057,40400.0
2005-04-13 09:30:00,15.34,15.47,15.15,15.17,30400.0,10.7497,10.8408,10.6165,10.6305,30400.0
2005-04-13 10:00:00,15.16,15.19,15.04,15.04,36600.0,10.6235,10.6446,10.5394,10.5394,36600.0
2005-04-13 10:30:00,15.04,15.19,15.04,15.12,58800.0,10.5394,10.6446,10.5394,10.5955,58800.0
2005-04-13 11:00:00,15.1,15.12,15.05,15.05,27600.0,10.5815,10.5955,10.5465,10.5465,27600.0
2005-04-13 11:30:00,15.05,15.09,15.04,15.08,22200.0,10.5465,10.5745,10.5394,10.5675,22200.0
2005-04-13 12:00:00,15.08,15.1,15.06,15.08,24000.0,10.5675,10.5815,10.5535,10.5675,24000.0
2005-04-13 12:30:00,15.06,15.07,15.0,15.0,10800.0,10.5535,10.5605,10.5114,10.5114,10800.0
2005-04-13 13:00:00,15.0,15.02,14.88,14.92,21800.0,10.5114,10.5254,10.4273,10.4554,21800.0
2005-04-13 13:30:00,14.92,14.92,14.88,14.9,27400.0,10.4554,10.4554,10.4273,10.4413,27400.0
2005-04-13 14:00:00,14.88,14.93,14.88,14.89,27800.0,10.4273,10.4624,10.4273,10.4343,27800.0
2005-04-13 14:30:00,14.89,14.91,14.88,14.88,21800.0,10.4343,10.4483,10.4273,10.4273,21800.0
2005-04-13 15:00:00,14.88,15.0,14.87,15.0,114600.0,10.4273,10.5114,10.4203,10.5114,114600.0
2005-04-13 15:30:00,14.98,15.02,14.96,14.98,93400.0,10.4974,10.5254,10.4834,10.4974,93400.0
2005-04-14 09:30:00,14.92,15.04,14.86,14.97,66200.0,10.4554,10.5394,10.4133,10.4904,66200.0
2005-04-14 10:00:00,14.95,14.95,14.9,14.93,55800.0,10.4764,10.4764,10.4413,10.4624,55800.0
2005-04-14 10:30:00,14.93,14.93,14.91,14.92,16600.0,10.4624,10.4624,10.4483,10.4554,16600.0
2005-04-14 11:00:00,14.91,15.01,14.91,14.93,57800.0,10.4483,10.5184,10.4483,10.4624,57800.0
2005-04-14 11:30:00,14.93,14.93,14.88,14.88,14200.0,10.4624,10.4624,10.4273,10.4273,14200.0
2005-04-14 12:00:00,14.88,14.92,14.86,14.91,28400.0,10.4273,10.4554,10.4133,10.4483,28400.0
2005-04-14 12:30:00,14.9,14.92,14.86,14.88,32200.0,10.4413,10.4554,10.4133,10.4273,32200.0
2005-04-14 13:00:00,14.88,14.88,14.64,14.64,23000.0,10.4273,10.4273,10.2591,10.2591,23000.0
2005-04-14 13:30:00,14.63,14.65,14.62,14.62,32800.0,10.2521,10.2661,10.2451,10.2451,32800.0
2005-04-14 14:00:00,14.62,14.71,14.62,14.65,29800.0,10.2451,10.3082,10.2451,10.2661,29800.0
2005-04-14 14:30:00,14.65,14.67,14.63,14.67,45000.0,10.2661,10.2802,10.2521,10.2802,45000.0
2005-04-14 15:00:00,14.68,14.68,14.65,14.65,9200.0,10.2872,10.2872,10.2661,10.2661,9200.0
2005-04-14 15:30:00,14.65,14.78,14.65,14.75,67200.0,10.2661,10.3572,10.2661,10.3362,67200.0
2005-04-15 09:30:00,14.72,14.78,14.6,14.62,22200.0,10.3152,10.3572,10.2311,10.2451,22200.0
2005-04-15 10:00:00,14.61,14.72,14.61,14.68,33400.0,10.2381,10.3152,10.2381,10.2872,33400.0
2005-04-15 10:30:00,14.66,14.7,14.65,14.7,30400.0,10.2732,10.3012,10.2661,10.3012,30400.0
2005-04-15 11:00:00,14.69,14.7,14.6,14.63,37600.0,10.2942,10.3012,10.2311,10.2521,37600.0
2005-04-15 11:30:00,14.63,14.64,14.6,14.6,28400.0,10.2521,10.2591,10.2311,10.2311,28400.0
2005-04-15 12:00:00,14.59,14.6,14.52,14.52,20600.0,10.2241,10.2311,10.1751,10.1751,20600.0
2005-04-15 12:30:00,14.52,14.56,14.25,14.32,36400.0,10.1751,10.2031,9.9858,10.0349,36400.0
2005-04-15 13:00:00,14.31,14.44,14.24,14.44,19600.0,10.0279,10.119,9.9788,10.119,19600.0
2005-04-15 13:30:00,14.43,14.46,14.4,14.4,52400.0,10.112,10.133,10.091,10.091,52400.0
2005-04-15 14:00:00,14.4,14.45,14.39,14.43,27600.0,10.091,10.126,10.084,10.112,27600.0
2005-04-15 14:30:00,14.43,14.44,14.35,14.35,18400.0,10.112,10.119,10.0559,10.0559,18400.0
2005-04-15 15:00:00,14.35,14.36,14.29,14.33,20400.0,10.0559,10.0629,10.0139,10.0419,20400.0
2005-04-15 15:30:00,14.31,14.49,14.26,14.48,127400.0,10.0279,10.154,9.9929,10.147,127400.0
2005-04-18 09:30:00,14.48,14.56,14.31,14.51,34000.0,10.147,10.2031,10.0279,10.168,34000.0
2005-04-18 10:00:00,14.48,14.58,14.48,14.51,79800.0,10.147,10.2171,10.147,10.168,79800.0
2005-04-18 10:30:00,14.5,14.63,14.49,14.63,62800.0,10.161,10.2521,10.154,10.2521,62800.0
2005-04-18 11:00:00,14.6,14.69,14.6,14.62,51000.0,10.2311,10.2942,10.2311,10.2451,51000.0
2005-04-18 11:30:00,14.6,14.65,14.56,14.56,42400.0,10.2311,10.2661,10.2031,10.2031,42400.0
2005-04-18 12:00:00,14.56,14.61,14.56,14.57,35000.0,10.2031,10.2381,10.2031,10.2101,35000.0
2005-04-18 12:30:00,14.57,14.74,14.56,14.74,44800.0,10.2101,10.3292,10.2031,10.3292,44800.0
2005-04-18 13:00:00,14.7,14.78,14.63,14.68,25800.0,10.3012,10.3572,10.2521,10.2872,25800.0
2005-04-18 13:30:00,14.65,14.88,14.65,14.87,60800.0,10.2661,10.4273,10.2661,10.4203,60800.0
2005-04-18 14:00:00,14.84,14.95,14.74,14.75,53400.0,10.3993,10.4764,10.3292,10.3362,53400.0
2005-04-18 14:30:00,14.73,14.89,14.73,14.84,33000.0,10.3222,10.4343,10.3222,10.3993,33000.0
2005-04-18 15:00:00,14.84,14.91,14.81,14.9,61000.0,10.3993,10.4483,10.3783,10.4413,61000.0
2005-04-18 15:30:00,14.9,14.91,14.86,14.88,95200.0,10.4413,10.4483,10.4133,10.4273,95200.0
2005-04-19 09:30:00,15.21,15.33,15.05,15.11,91200.0,10.6586,10.7427,10.5465,10.5885,91200.0
2005-04-19 10:00:00,15.1,15.12,14.92,14.96,28000.0,10.5815,10.5955,10.4554,10.4834,28000.0
2005-04-19 10:30:00,14.96,14.96,14.88,14.88,16000.0,10.4834,10.4834,10.4273,10.4273,16000.0
2005-04-19 11:00:00,14.9,15.0,14.9,15.0,8200.0,10.4413,10.5114,10.4413,10.5114,8200.0
2005-04-19 11:30:00,14.99,15.14,14.95,15.14,29600.0,10.5044,10.6095,10.4764,10.6095,29600.0
2005-04-19 12:00:00,15.1,15.1,15.0,15.09,9600.0,10.5815,10.5815,10.5114,10.5745,9600.0
2005-04-19 12:30:00,15.1,15.11,15.07,15.09,10000.0,10.5815,10.5885,10.5605,10.5745,10000.0
2005-04-19 13:00:00,15.09,15.11,15.06,15.11,7000.0,10.5745,10.5885,10.5535,10.5885,7000.0
2005-04-19 13:30:00,15.1,15.19,15.1,15.14,32200.0,10.5815,10.6446,10.5815,10.6095,32200.0
2005-04-19 14:00:00,15.13,15.16,15.1,15.14,29600.0,10.6025,10.6235,10.5815,10.6095,29600.0
2005-04-19 14:30:00,15.14,15.15,15.08,15.09,12800.0,10.6095,10.6165,10.5675,10.5745,12800.0
2005-04-19 15:00:00,15.08,15.12,15.05,15.08,24600.0,10.5675,10.5955,10.5465,10.5675,24600.0
2005-04-19 15:30:00,15.08,15.13,15.06,15.13,39400.0,10.5675,10.6025,10.5535,10.6025,39400.0
2005-04-20 09:30:00,15.25,15.47,15.1,15.1,63000.0,10.6866,10.8408,10.5815,10.5815,63000.0
2005-04-20 10:00:00,15.09,15.24,15.08,15.14,14600.0,10.5745,10.6796,10.5675,10.6095,14600.0
2005-04-20 10:30:00,15.13,15.24,15.08,15.24,25400.0,10.6025,10.6796,10.5675,10.6796,25400.0
2005-04-20 11:00:00,15.24,15.35,15.17,15.22,22400.0,10.6796,10.7567,10.6305,10.6656,22400.0
2005-04-20 11:30:00,15.21,15.22,15.18,15.21,25200.0,10.6586,10.6656,10.6376,10.6586,25200.0
2005-04-20 12:00:00,15.2,15.2,15.14,15.14,12200.0,10.6516,10.6516,10.6095,10.6095,12200.0
2005-04-20 12:30:00,15.15,15.15,15.03,15.03,39600.0,10.6165,10.6165,10.5324,10.5324,39600.0
2005-04-20 13:00:00,15.01,15.08,15.0,15.08,19200.0,10.5184,10.5675,10.5114,10.5675,19200.0
2005-04-20 13:30:00,15.06,15.12,15.0,15.06,19000.0,10.5535,10.5955,10.5114,10.5535,19000.0
2005-04-20 14:00:00,15.05,15.05,15.0,15.0,26800.0,10.5465,10.5465,10.5114,10.5114,26800.0
2005-04-20 14:30:00,15.0,15.06,15.0,15.06,27600.0,10.5114,10.5535,10.5114,10.5535,27600.0
2005-04-20 15:00:00,15.05,15.06,14.91,14.95,28800.0,10.5465,10.5535,10.4483,10.4764,28800.0
2005-04-20 15:30:00,14.95,15.06,14.95,15.04,38600.0,10.4764,10.5535,10.4764,10.5394,38600.0
2005-04-21 09:30:00,15.25,15.33,15.12,15.33,45800.0,10.6866,10.7427,10.5955,10.7427,45800.0
2005-04-21 10:00:00,15.33,15.36,15.22,15.26,28000.0,10.7427,10.7637,10.6656,10.6936,28000.0
2005-04-21 10:30:00,15.28,15.31,15.22,15.24,24800.0,10.7076,10.7287,10.6656,10.6796,24800.0
2005-04-21 11:00:00,15.24,15.26,15.22,15.25,20800.0,10.6796,10.6936,10.6656,10.6866,20800.0
2005-04-21 11:30:00,15.24,15.37,15.24,15.35,32400.0,10.6796,10.7707,10.6796,10.7567,32400.0
2005-04-21 12:00:00,15.33,15.47,15.33,15.46,12400.0,10.7427,10.8408,10.7427,10.8338,12400.0
2005-04-21 12:30:00,15.46,15.49,15.46,15.48,18000.0,10.8338,10.8548,10.8338,10.8478,18000.0
2005-04-21 13:00:00,15.48,15.56,15.47,15.49,41200.0,10.8478,10.9038,10.8408,10.8548,41200.0
2005-04-21 13:30:00,15.49,15.52,15.43,15.5,33600.0,10.8548,10.8758,10.8127,10.8618,33600.0
2005-04-21 14:00:00,15.5,15.62,15.49,15.62,24600.0,10.8618,10.9459,10.8548,10.9459,24600.0
2005-04-21 14:30:00,15.59,15.61,15.55,15.56,20400.0,10.9249,10.9389,10.8968,10.9038,20400.0
2005-04-21 15:00:00,15.56,15.56,15.43,15.51,129000.0,10.9038,10.9038,10.8127,10.8688,129000.0
2005-04-21 15:30:00,15.53,15.58,15.47,15.54,44000.0,10.8828,10.9179,10.8408,10.8898,44000.0
2005-04-22 09:30:00,15.5,15.5,15.14,15.18,74400.0,10.8618,10.8618,10.6095,10.6376,74400.0
2005-04-22 10:00:00,15.13,15.2,15.01,15.01,19200.0,10.6025,10.6516,10.5184,10.5184,19200.0
2005-04-22 10:30:00,15.01,15.08,15.01,15.04,16200.0,10.5184,10.5675,10.5184,10.5394,16200.0
2005-04-22 11:00:00,15.05,15.1,15.05,15.09,10000.0,10.5465,10.5815,10.5465,10.5745,10000.0
2005-04-22 11:30:00,15.09,15.2,15.09,15.13,13000.0,10.5745,10.6516,10.5745,10.6025,13000.0
2005-04-22 12:00:00,15.15,15.22,15.11,15.19,20000.0,10.6165,10.6656,10.5885,10.6446,20000.0
2005-04-22 12:30:00,15.19,15.22,15.17,15.2,15400.0,10.6446,10.6656,10.6305,10.6516,15400.0
2005-04-22 13:00:00,15.24,15.25,15.21,15.22,9200.0,10.6796,10.6866,10.6586,10.6656,9200.0
2005-04-22 13:30:00,15.24,15.24,15.21,15.22,16600.0,10.6796,10.6796,10.6586,10.6656,16600.0
2005-04-22 14:00:00,15.22,15.22,15.13,15.15,43600.0,10.6656,10.6656,10.6025,10.6165,43600.0
2005-04-22 14:30:00,15.15,15.17,15.13,15.17,25200.0,10.6165,10.6305,10.6025,10.6305,25200.0
2005-04-22 15:00:00,15.15,15.17,15.04,15.05,84400.0,10.6165,10.6305,10.5394,10.5465,84400.0
2005-04-22 15:30:00,15.05,15.12,15.0,15.06,126200.0,10.5465,10.5955,10.5114,10.5535,126200.0
2005-04-25 09:30:00,15.17,15.18,15.11,15.13,21000.0,10.6305,10.6376,10.5885,10.6025,21000.0
2005-04-25 10:00:00,15.13,15.24,15.13,15.2,25800.0,10.6025,10.6796,10.6025,10.6516,25800.0
2005-04-25 10:30:00,15.22,15.22,15.13,15.16,16600.0,10.6656,10.6656,10.6025,10.6235,16600.0
2005-04-25 11:00:00,15.17,15.25,15.17,15.25,22600.0,10.6305,10.6866,10.6305,10.6866,22600.0
2005-04-25 11:30:00,15.25,15.38,15.25,15.37,49200.0,10.6866,10.7777,10.6866,10.7707,49200.0
2005-04-25 12:00:00,15.38,15.38,15.28,15.31,3600.0,10.7777,10.7777,10.7076,10.7287,3600.0
2005-04-25 12:30:00,15.31,15.33,15.31,15.31,10000.0,10.7287,10.7427,10.7287,10.7287,10000.0
2005-04-25 13:00:00,15.32,15.33,15.31,15.32,5200.0,10.7357,10.7427,10.7287,10.7357,5200.0
2005-04-25 13:30:00,15.31,15.33,15.27,15.31,5000.0,10.7287,10.7427,10.7006,10.7287,5000.0
2005-04-25 14:00:00,15.31,15.34,15.28,15.32,8200.0,10.7287,10.7497,10.7076,10.7357,8200.0
2005-04-25 14:30:00,15.34,15.34,15.28,15.28,42600.0,10.7497,10.7497,10.7076,10.7076,42600.0
2005-04-25 15:00:00,15.28,15.31,15.25,15.29,18200.0,10.7076,10.7287,10.6866,10.7146,18200.0
2005-04-25 15:30:00,15.3,15.34,15.26,15.3,32400.0,10.7216,10.7497,10.6936,10.7216,32400.0
2005-04-26 09:30:00,15.36,15.37,15.15,15.15,11200.0,10.7637,10.7707,10.6165,10.6165,11200.0
2005-04-26 10:00:00,15.15,15.22,15.09,15.18,21800.0,10.6165,10.6656,10.5745,10.6376,21800.0
2005-04-26 10:30:00,15.21,15.35,15.2,15.3,22800.0,10.6586,10.7567,10.6516,10.7216,22800.0
2005-04-26 11:00:00,15.3,15.3,15.17,15.17,23400.0,10.7216,10.7216,10.6305,10.6305,23400.0
2005-04-26 11:30:00,15.18,15.24,15.16,15.16,13800.0,10.6376,10.6796,10.6235,10.6235,13800.0
2005-04-26 12:00:00,15.17,15.21,15.17,15.19,7800.0,10.6305,10.6586,10.6305,10.6446,7800.0
2005-04-26 12:30:00,15.2,15.21,15.16,15.17,8200.0,10.6516,10.6586,10.6235,10.6305,8200.0
2005-04-26 13:00:00,15.15,15.16,15.13,15.13,17400.0,10.6165,10.6235,10.6025,10.6025,17400.0
2005-04-26 13:30:00,15.13,15.14,15.13,15.13,3600.0,10.6025,10.6095,10.6025,10.6025,3600.0
2005-04-26 14:00:00,15.13,15.15,15.09,15.09,16600.0,10.6025,10.6165,10.5745,10.5745,16600.0
2005-04-26 14:30:00,15.1,15.13,15.09,15.11,28400.0,10.5815,10.6025,10.5745,10.5885,28400.0
2005-04-26 15:00:00,15.1,15.18,15.09,15.12,19200.0,10.5815,10.6376,10.5745,10.5955,19200.0
2005-04-26 15:30:00,15.12,15.14,15.09,15.12,48600.0,10.5955,10.6095,10.5745,10.5955,48600.0
2005-04-27 09:30:00,15.1,15.15,15.0,15.0,13400.0,10.5815,10.6165,10.5114,10.5114,13400.0
2005-04-27 10:00:00,15.0,15.01,14.97,14.97,31200.0,10.5114,10.5184,10.4904,10.4904,31200.0
2005-04-27 10:30:00,14.98,14.98,14.96,14.96,84600.0,10.4974,10.4974,10.4834,10.4834,84600.0
2005-04-27 11:00:00,14.95,14.95,14.9,14.95,58200.0,10.4764,10.4764,10.4413,10.4764,58200.0
2005-04-27 11:30:00,14.95,14.96,14.93,14.95,53800.0,10.4764,10.4834,10.4624,10.4764,53800.0
2005-04-27 12:00:00,14.95,14.99,14.95,14.99,19800.0,10.4764,10.5044,10.4764,10.5044,19800.0
2005-04-27 12:30:00,14.99,14.99,14.97,14.97,15000.0,10.5044,10.5044,10.4904,10.4904,15000.0
2005-04-27 13:00:00,14.97,14.98,14.96,14.97,14400.0,10.4904,10.4974,10.4834,10.4904,14400.0
2005-04-27 13:30:00,14.95,14.97,14.93,14.94,9800.0,10.4764,10.4904,10.4624,10.4694,9800.0
2005-04-27 14:00:00,14.94,14.97,14.93,14.95,24600.0,10.4694,10.4904,10.4624,10.4764,24600.0
2005-04-27 14:30:00,14.95,14.96,14.93,14.93,24600.0,10.4764,10.4834,10.4624,10.4624,24600.0
2005-04-27 15:00:00,14.95,14.99,14.94,14.95,40600.0,10.4764,10.5044,10.4694,10.4764,40600.0
2005-04-27 15:30:00,14.96,15.0,14.95,14.96,14000.0,10.4834,10.5114,10.4764,10.4834,14000.0
2005-04-28 09:30:00,15.03,15.03,14.88,14.9,34200.0,10.5324,10.5324,10.4273,10.4413,34200.0
2005-04-28 10:00:00,14.9,14.93,14.83,14.88,36200.0,10.4413,10.4624,10.3923,10.4273,36200.0
2005-04-28 10:30:00,14.88,14.93,14.83,14.89,133200.0,10.4273,10.4624,10.3923,10.4343,133200.0
2005-04-28 11:00:00,14.91,14.92,14.85,14.88,8800.0,10.4483,10.4554,10.4063,10.4273,8800.0
2005-04-28 11:30:00,14.88,14.88,14.78,14.78,16600.0,10.4273,10.4273,10.3572,10.3572,16600.0
2005-04-28 12:00:00,14.78,14.89,14.78,14.86,26800.0,10.3572,10.4343,10.3572,10.4133,26800.0
2005-04-28 12:30:00,14.86,14.88,14.85,14.86,12000.0,10.4133,10.4273,10.4063,10.4133,12000.0
2005-04-28 13:00:00,14.85,14.85,14.8,14.8,5000.0,10.4063,10.4063,10.3713,10.3713,5000.0
2005-04-28 13:30:00,14.8,14.9,14.78,14.79,142000.0,10.3713,10.4413,10.3572,10.3643,142000.0
2005-04-28 14:00:00,14.79,14.81,14.72,14.74,110400.0,10.3643,10.3783,10.3152,10.3292,110400.0
2005-04-28 14:30:00,14.74,14.75,14.74,14.75,18400.0,10.3292,10.3362,10.3292,10.3362,18400.0
2005-04-28 15:00:00,14.74,14.75,14.7,14.74,51600.0,10.3292,10.3362,10.3012,10.3292,51600.0
2005-04-28 15:30:00,14.71,14.71,14.63,14.63,45600.0,10.3082,10.3082,10.2521,10.2521,45600.0
2005-04-29 09:30:00,14.85,15.05,14.6,14.6,27000.0,10.4063,10.5465,10.2311,10.2311,27000.0
2005-04-29 10:00:00,14.6,14.63,14.37,14.4,38000.0,10.2311,10.2521,10.0699,10.091,38000.0
2005-04-29 10:30:00,14.4,14.46,14.4,14.42,38200.0,10.091,10.133,10.091,10.105,38200.0
2005-04-29 11:00:00,14.43,14.8,14.43,14.71,47600.0,10.112,10.3713,10.112,10.3082,47600.0
2005-04-29 11:30:00,14.76,14.77,14.69,14.74,28000.0,10.3432,10.3502,10.2942,10.3292,28000.0
2005-04-29 12:00:00,14.76,14.85,14.71,14.76,31000.0,10.3432,10.4063,10.3082,10.3432,31000.0
2005-04-29 12:30:00,14.76,14.81,14.75,14.79,15600.0,10.3432,10.3783,10.3362,10.3643,15600.0
2005-04-29 13:00:00,14.81,14.99,14.8,14.9,39600.0,10.3783,10.5044,10.3713,10.4413,39600.0
2005-04-29 13:30:00,14.93,15.0,14.85,14.97,24200.0,10.4624,10.5114,10.4063,10.4904,24200.0
2005-04-29 14:00:00,14.99,15.22,14.95,15.22,47400.0,10.5044,10.6656,10.4764,10.6656,47400.0
2005-04-29 14:30:00,15.22,15.38,15.21,15.33,65200.0,10.6656,10.7777,10.6586,10.7427,65200.0
2005-04-29 15:00:00,15.32,15.33,15.14,15.15,45000.0,10.7357,10.7427,10.6095,10.6165,45000.0
2005-04-29 15:30:00,15.13,15.28,15.1,15.26,157000.0,10.6025,10.7076,10.5815,10.6936,157000.0
2005-05-02 09:30:00,15.43,15.43,15.33,15.38,38000.0,10.8127,10.8127,10.7427,10.7777,38000.0
2005-05-02 10:00:00,15.38,15.38,15.34,15.38,69400.0,10.7777,10.7777,10.7497,10.7777,69400.0
2005-05-02 10:30:00,15.38,15.52,15.37,15.49,60400.0,10.7777,10.8758,10.7707,10.8548,60400.0
2005-05-02 11:00:00,15.48,15.5,15.45,15.46,31800.0,10.8478,10.8618,10.8268,10.8338,31800.0
2005-05-02 11:30:00,15.46,15.47,15.38,15.41,30400.0,10.8338,10.8408,10.7777,10.7987,30400.0
2005-05-02 12:00:00,15.42,15.46,15.41,15.44,26800.0,10.8057,10.8338,10.7987,10.8198,26800.0
2005-05-02 12:30:00,15.46,15.5,15.46,15.47,20200.0,10.8338,10.8618,10.8338,10.8408,20200.0
2005-05-02 13:00:00,15.47,15.47,15.4,15.43,45000.0,10.8408,10.8408,10.7917,10.8127,45000.0
2005-05-02 13:30:00,15.41,15.43,15.38,15.43,19000.0,10.7987,10.8127,10.7777,10.8127,19000.0
2005-05-02 14:00:00,15.42,15.43,15.34,15.42,15200.0,10.8057,10.8127,10.7497,10.8057,15200.0
2005-05-02 14:30:00,15.4,15.44,15.4,15.43,23600.0,10.7917,10.8198,10.7917,10.8127,23600.0
2005-05-02 15:00:00,15.44,15.49,15.41,15.45,32200.0,10.8198,10.8548,10.7987,10.8268,32200.0
2005-05-02 15:30:00,15.47,15.5,15.47,15.5,44200.0,10.8408,10.8618,10.8408,10.8618,44200.0
2005-05-03 09:30:00,15.47,15.5,15.4,15.46,40400.0,10.8408,10.8618,10.7917,10.8338,40400.0
2005-05-03 10:00:00,15.47,15.5,15.46,15.49,40800.0,10.8408,10.8618,10.8338,10.8548,40800.0
2005-05-03 10:30:00,15.49,15.5,15.38,15.39,31000.0,10.8548,10.8618,10.7777,10.7847,31000.0
2005-05-03 11:00:00,15.39,15.44,15.34,15.37,19400.0,10.7847,10.8198,10.7497,10.7707,19400.0
2005-05-03 11:30:00,15.37,15.37,15.27,15.27,10800.0,10.7707,10.7707,10.7006,10.7006,10800.0
2005-05-03 12:00:00,15.27,15.29,15.22,15.24,15400.0,10.7006,10.7146,10.6656,10.6796,15400.0
2005-05-03 12:30:00,15.23,15.26,15.23,15.24,13000.0,10.6726,10.6936,10.6726,10.6796,13000.0
2005-05-03 13:00:00,15.24,15.24,15.16,15.18,19200.0,10.6796,10.6796,10.6235,10.6376,19200.0
2005-05-03 13:30:00,15.18,15.22,15.13,15.19,46800.0,10.6376,10.6656,10.6025,10.6446,46800.0
2005-05-03 14:00:00,15.19,15.21,15.03,15.18,33600.0,10.6446,10.6586,10.5324,10.6376,33600.0
2005-05-03 14:30:00,15.19,15.25,15.13,15.15,41400.0,10.6446,10.6866,10.6025,10.6165,41400.0
2005-05-03 15:00:00,15.13,15.15,14.84,15.04,93800.0,10.6025,10.6165,10.3993,10.5394,93800.0
2005-05-03 15:30:00,15.03,15.13,15.01,15.06,80800.0,10.5324,10.6025,10.5184,10.5535,80800.0
2005-05-04 09:30:00,15.24,15.49,15.18,15.49,29600.0,10.6796,10.8548,10.6376,10.8548,29600.0
2005-05-04 10:00:00,15.47,15.47,15.39,15.44,12000.0,10.8408,10.8408,10.7847,10.8198,12000.0
2005-05-04 10:30:00,15.45,15.51,15.42,15.44,23400.0,10.8268,10.8688,10.8057,10.8198,23400.0
2005-05-04 11:00:00,15.47,15.49,15.44,15.47,10200.0,10.8408,10.8548,10.8198,10.8408,10200.0
2005-05-04 11:30:00,15.49,15.49,15.38,15.46,17400.0,10.8548,10.8548,10.7777,10.8338,17400.0
2005-05-04 12:00:00,15.46,15.46,15.42,15.42,3200.0,10.8338,10.8338,10.8057,10.8057,3200.0
2005-05-04 12:30:00,15.43,15.46,15.43,15.46,7800.0,10.8127,10.8338,10.8127,10.8338,7800.0
2005-05-04 13:00:00,15.46,15.5,15.46,15.47,8400.0,10.8338,10.8618,10.8338,10.8408,8400.0
2005-05-04 13:30:00,15.49,15.52,15.46,15.49,18200.0,10.8548,10.8758,10.8338,10.8548,18200.0
2005-05-04 14:00:00,15.49,15.55,15.49,15.54,10200.0,10.8548,10.8968,10.8548,10.8898,10200.0
2005-05-04 14:30:00,15.54,15.64,15.54,15.64,12400.0,10.8898,10.9599,10.8898,10.9599,12400.0
2005-05-04 15:00:00,15.65,15.7,15.44,15.62,24600.0,10.9669,11.0019,10.8198,10.9459,24600.0
2005-05-04 15:30:00,15.63,15.68,15.51,15.56,58400.0,10.9529,10.9879,10.8688,10.9038,58400.0
2005-05-05 09:30:00,15.53,15.53,14.72,15.31,53400.0,10.8828,10.8828,10.3152,10.7287,53400.0
2005-05-05 10:00:00,15.35,15.46,15.35,15.38,27600.0,10.7567,10.8338,10.7567,10.7777,27600.0
2005-05-05 10:30:00,15.38,15.47,15.38,15.43,12200.0,10.7777,10.8408,10.7777,10.8127,12200.0
2005-05-05 11:00:00,15.45,15.48,15.43,15.44,9000.0,10.8268,10.8478,10.8127,10.8198,9000.0
2005-05-05 11:30:00,15.42,15.42,15.36,15.42,5200.0,10.8057,10.8057,10.7637,10.8057,5200.0
2005-05-05 12:00:00,15.44,15.47,15.42,15.45,5200.0,10.8198,10.8408,10.8057,10.8268,5200.0
2005-05-05 12:30:00,15.46,15.46,15.27,15.3,11200.0,10.8338,10.8338,10.7006,10.7216,11200.0
2005-05-05 13:00:00,15.31,15.32,15.22,15.28,29200.0,10.7287,10.7357,10.6656,10.7076,29200.0
2005-05-05 13:30:00,15.28,15.35,15.27,15.31,5800.0,10.7076,10.7567,10.7006,10.7287,5800.0
2005-05-05 14:00:00,15.3,15.37,15.29,15.35,5600.0,10.7216,10.7707,10.7146,10.7567,5600.0
2005-05-05 14:30:00,15.35,15.37,15.29,15.29,14200.0,10.7567,10.7707,10.7146,10.7146,14200.0
2005-05-05 15:00:00,15.29,15.4,15.26,15.32,20000.0,10.7146,10.7917,10.6936,10.7357,20000.0
2005-05-05 15:30:00,15.3,15.38,15.27,15.36,22400.0,10.7216,10.7777,10.7006,10.7637,22400.0
2005-05-06 09:30:00,15.55,15.55,15.38,15.48,16200.0,10.8968,10.8968,10.7777,10.8478,16200.0
2005-05-06 10:00:00,15.48,15.49,15.35,15.38,8200.0,10.8478,10.8548,10.7567,10.7777,8200.0
2005-05-06 10:30:00,15.37,15.46,15.37,15.41,9000.0,10.7707,10.8338,10.7707,10.7987,9000.0
2005-05-06 11:00:00,15.42,15.44,15.37,15.37,12400.0,10.8057,10.8198,10.7707,10.7707,12400.0
2005-05-06 11:30:00,15.36,15.38,15.27,15.33,15200.0,10.7637,10.7777,10.7006,10.7427,15200.0
2005-05-06 12:00:00,15.3,15.3,15.2,15.22,13400.0,10.7216,10.7216,10.6516,10.6656,13400.0
2005-05-06 12:30:00,15.22,15.27,15.18,15.27,6200.0,10.6656,10.7006,10.6376,10.7006,6200.0
2005-05-06 13:00:00,15.3,15.3,15.26,15.3,6800.0,10.7216,10.7216,10.6936,10.7216,6800.0
2005-05-06 13:30:00,15.28,15.29,15.24,15.26,9800.0,10.7076,10.7146,10.6796,10.6936,9800.0
2005-05-06 14:00:00,15.26,15.42,15.26,15.37,10600.0,10.6936,10.8057,10.6936,10.7707,10600.0
2005-05-06 14:30:00,15.33,15.41,15.29,15.32,14000.0,10.7427,10.7987,10.7146,10.7357,14000.0
2005-05-06 15:00:00,15.33,15.49,15.3,15.43,20800.0,10.7427,10.8548,10.7216,10.8127,20800.0
2005-05-06 15:30:00,15.43,15.49,15.37,15.37,24000.0,10.8127,10.8548,10.7707,10.7707,24000.0
2005-05-09 09:30:00,15.31,15.35,15.26,15.29,24400.0,10.7287,10.7567,10.6936,10.7146,24400.0
2005-05-09 10:00:00,15.29,15.29,15.15,15.22,8600.0,10.7146,10.7146,10.6165,10.6656,8600.0
2005-05-09 10:30:00,15.24,15.28,15.21,15.24,9600.0,10.6796,10.7076,10.6586,10.6796,9600.0
2005-05-09 11:00:00,15.24,15.3,15.22,15.29,16200.0,10.6796,10.7216,10.6656,10.7146,16200.0
2005-05-09 11:30:00,15.32,15.48,15.31,15.46,23400.0,10.7357,10.8478,10.7287,10.8338,23400.0
2005-05-09 12:00:00,15.45,15.56,15.45,15.54,10800.0,10.8268,10.9038,10.8268,10.8898,10800.0
2005-05-09 12:30:00,15.55,15.58,15.49,15.5,24600.0,10.8968,10.9179,10.8548,10.8618,24600.0
2005-05-09 13:00:00,15.49,15.49,15.4,15.4,21800.0,10.8548,10.8548,10.7917,10.7917,21800.0
2005-05-09 13:30:00,15.4,15.44,15.39,15.43,22400.0,10.7917,10.8198,10.7847,10.8127,22400.0
2005-05-09 14:00:00,15.42,15.43,15.26,15.28,23600.0,10.8057,10.8127,10.6936,10.7076,23600.0
2005-05-09 14:30:00,15.28,15.39,15.27,15.38,14200.0,10.7076,10.7847,10.7006,10.7777,14200.0
2005-05-09 15:00:00,15.38,15.38,15.23,15.31,30400.0,10.7777,10.7777,10.6726,10.7287,30400.0
2005-05-09 15:30:00,15.31,15.43,15.31,15.42,31000.0,10.7287,10.8127,10.7287,10.8057,31000.0
2005-05-10 09:30:00,15.26,15.52,15.13,15.15,17400.0,10.6936,10.8758,10.6025,10.6165,17400.0
2005-05-10 10:00:00,15.13,15.14,15.05,15.06,13400.0,10.6025,10.6095,10.5465,10.5535,13400.0
2005-05-10 10:30:00,15.1,15.13,15.02,15.03,38200.0,10.5815,10.6025,10.5254,10.5324,38200.0
2005-05-10 11:00:00,15.03,15.06,15.02,15.03,24400.0,10.5324,10.5535,10.5254,10.5324,24400.0
2005-05-10 11:30:00,15.04,15.04,14.99,14.99,27200.0,10.5394,10.5394,10.5044,10.5044,27200.0
2005-05-10 12:00:00,15.0,15.04,14.99,15.04,9200.0,10.5114,10.5394,10.5044,10.5394,9200.0
2005-05-10 12:30:00,15.05,15.13,15.02,15.13,14600.0,10.5465,10.6025,10.5254,10.6025,14600.0
2005-05-10 13:00:00,15.12,15.21,15.05,15.21,21800.0,10.5955,10.6586,10.5465,10.6586,21800.0
2005-05-10 13:30:00,15.21,15.24,15.19,15.2,3000.0,10.6586,10.6796,10.6446,10.6516,3000.0
2005-05-10 14:00:00,15.18,15.22,15.15,15.22,15200.0,10.6376,10.6656,10.6165,10.6656,15200.0
2005-05-10 14:30:00,15.22,15.24,15.15,15.22,32600.0,10.6656,10.6796,10.6165,10.6656,32600.0
2005-05-10 15:00:00,15.22,15.27,15.2,15.25,17000.0,10.6656,10.7006,10.6516,10.6866,17000.0
2005-05-10 15:30:00,15.28,15.33,15.2,15.24,66200.0,10.7076,10.7427,10.6516,10.6796,66200.0
2005-05-11 09:30:00,15.19,15.24,15.13,15.16,6800.0,10.6446,10.6796,10.6025,10.6235,6800.0
2005-05-11 10:00:00,15.16,15.22,15.1,15.11,6000.0,10.6235,10.6656,10.5815,10.5885,6000.0
2005-05-11 10:30:00,15.12,15.24,15.12,15.19,18400.0,10.5955,10.6796,10.5955,10.6446,18400.0
2005-05-11 11:00:00,15.18,15.21,15.03,15.12,12200.0,10.6376,10.6586,10.5324,10.5955,12200.0
2005-05-11 11:30:00,15.12,15.17,15.12,15.14,8000.0,10.5955,10.6305,10.5955,10.6095,8000.0
2005-05-11 12:00:00,15.14,15.19,15.11,15.18,9200.0,10.6095,10.6446,10.5885,10.6376,9200.0
2005-05-11 12:30:00,15.18,15.21,15.18,15.19,6200.0,10.6376,10.6586,10.6376,10.6446,6200.0
2005-05-11 13:00:00,15.22,15.29,15.22,15.27,14000.0,10.6656,10.7146,10.6656,10.7006,14000.0
2005-05-11 13:30:00,15.27,15.27,15.22,15.22,25800.0,10.7006,10.7006,10.6656,10.6656,25800.0
2005-05-11 14:00:00,15.22,15.3,15.22,15.27,25800.0,10.6656,10.7216,10.6656,10.7006,25800.0
2005-05-11 14:30:00,15.29,15.31,15.25,15.29,15400.0,10.7146,10.7287,10.6866,10.7146,15400.0
2005-05-11 15:00:00,15.29,15.29,15.23,15.26,32200.0,10.7146,10.7146,10.6726,10.6936,32200.0
2005-05-11 15:30:00,15.26,15.3,15.23,15.29,28600.0,10.6936,10.7216,10.6726,10.7146,28600.0
2005-05-12 09:30:00,15.38,15.47,15.26,15.27,17600.0,10.7777,10.8408,10.6936,10.7006,17600.0
2005-05-12 10:00:00,15.27,15.37,15.27,15.31,9800.0,10.7006,10.7707,10.7006,10.7287,9800.0
2005-05-12 10:30:00,15.3,15.35,15.26,15.26,50000.0,10.7216,10.7567,10.6936,10.6936,50000.0
2005-05-12 11:00:00,15.26,15.33,15.26,15.31,7800.0,10.6936,10.7427,10.6936,10.7287,7800.0
2005-05-12 11:30:00,15.32,15.4,15.32,15.4,21400.0,10.7357,10.7917,10.7357,10.7917,21400.0
2005-05-12 12:00:00,15.4,15.44,15.33,15.38,11600.0,10.7917,10.8198,10.7427,10.7777,11600.0
2005-05-12 12:30:00,15.38,15.38,15.28,15.34,18200.0,10.7777,10.7777,10.7076,10.7497,18200.0
2005-05-12 13:00:00,15.34,15.39,15.34,15.37,58000.0,10.7497,10.7847,10.7497,10.7707,58000.0
2005-05-12 13:30:00,15.37,15.39,15.36,15.39,20000.0,10.7707,10.7847,10.7637,10.7847,20000.0
2005-05-12 14:00:00,15.38,15.42,15.37,15.37,34400.0,10.7777,10.8057,10.7707,10.7707,34400.0
2005-05-12 14:30:00,15.37,15.42,15.37,15.42,19400.0,10.7707,10.8057,10.7707,10.8057,19400.0
2005-05-12 15:00:00,15.41,15.42,15.38,15.38,33000.0,10.7987,10.8057,10.7777,10.7777,33000.0
2005-05-12 15:30:00,15.38,15.41,15.3,15.4,76400.0,10.7777,10.7987,10.7216,10.7917,76400.0
2005-05-13 09:30:00,15.37,15.5,15.22,15.28,10000.0,10.7707,10.8618,10.6656,10.7076,10000.0
2005-05-13 10:00:00,15.24,15.42,15.21,15.36,15600.0,10.6796,10.8057,10.6586,10.7637,15600.0
2005-05-13 10:30:00,15.3,15.4,15.29,15.4,15600.0,10.7216,10.7917,10.7146,10.7917,15600.0
2005-05-13 11:00:00,15.4,15.43,15.39,15.43,7200.0,10.7917,10.8127,10.7847,10.8127,7200.0
2005-05-13 11:30:00,15.45,15.49,15.43,15.46,11800.0,10.8268,10.8548,10.8127,10.8338,11800.0
2005-05-13 12:00:00,15.46,15.49,15.45,15.46,45600.0,10.8338,10.8548,10.8268,10.8338,45600.0
2005-05-13 12:30:00,15.46,15.46,15.45,15.46,17200.0,10.8338,10.8338,10.8268,10.8338,17200.0
2005-05-13 13:00:00,15.45,15.46,15.4,15.41,23600.0,10.8268,10.8338,10.7917,10.7987,23600.0
2005-05-13 13:30:00,15.42,15.42,15.32,15.4,21600.0,10.8057,10.8057,10.7357,10.7917,21600.0
2005-05-13 14:00:00,15.4,15.41,15.3,15.32,9200.0,10.7917,10.7987,10.7216,10.7357,9200.0
2005-05-13 14:30:00,15.34,15.34,15.22,15.26,27000.0,10.7497,10.7497,10.6656,10.6936,27000.0
2005-05-13 15:00:00,15.26,15.43,15.26,15.38,17800.0,10.6936,10.8127,10.6936,10.7777,17800.0
2005-05-13 15:30:00,15.38,15.4,15.34,15.38,35200.0,10.7777,10.7917,10.7497,10.7777,35200.0
2005-05-16 09:30:00,15.38,15.47,15.36,15.4,9600.0,10.7777,10.8408,10.7637,10.7917,9600.0
2005-05-16 10:00:00,15.4,15.43,15.3,15.3,16200.0,10.7917,10.8127,10.7216,10.7216,16200.0
2005-05-16 10:30:00,15.34,15.45,15.31,15.39,19200.0,10.7497,10.8268,10.7287,10.7847,19200.0
2005-05-16 11:00:00,15.38,15.44,15.36,15.44,7600.0,10.7777,10.8198,10.7637,10.8198,7600.0
2005-05-16 11:30:00,15.44,15.44,15.4,15.43,13400.0,10.8198,10.8198,10.7917,10.8127,13400.0
2005-05-16 12:00:00,15.43,15.44,15.4,15.42,17000.0,10.8127,10.8198,10.7917,10.8057,17000.0
2005-05-16 12:30:00,15.43,15.47,15.4,15.47,14600.0,10.8127,10.8408,10.7917,10.8408,14600.0
2005-05-16 13:00:00,15.46,15.49,15.46,15.49,5000.0,10.8338,10.8548,10.8338,10.8548,5000.0
2005-05-16 13:30:00,15.49,15.6,15.46,15.52,17400.0,10.8548,10.9319,10.8338,10.8758,17400.0
2005-05-16 14:00:00,15.54,15.58,15.54,15.54,7200.0,10.8898,10.9179,10.8898,10.8898,7200.0
2005-05-16 14:30:00,15.54,15.59,15.53,15.56,20600.0,10.8898,10.9249,10.8828,10.9038,20600.0
2005-05-16 15:00:00,15.56,15.66,15.55,15.6,24000.0,10.9038,10.9739,10.8968,10.9319,24000.0
2005-05-16 15:30:00,15.6,15.62,15.43,15.43,49200.0,10.9319,10.9459,10.8127,10.8127,49200.0
2005-05-17 09:30:00,15.42,15.45,15.42,15.45,10600.0,10.8057,10.8268,10.8057,10.8268,10600.0
2005-05-17 10:00:00,15.45,15.45,15.26,15.26,13200.0,10.8268,10.8268,10.6936,10.6936,13200.0
2005-05-17 10:30:00,15.27,15.29,15.24,15.24,15800.0,10.7006,10.7146,10.6796,10.6796,15800.0
2005-05-17 11:00:00,15.25,15.26,15.2,15.22,12600.0,10.6866,10.6936,10.6516,10.6656,12600.0
2005-05-17 11:30:00,15.22,15.22,15.17,15.17,20000.0,10.6656,10.6656,10.6305,10.6305,20000.0
2005-05-17 12:00:00,15.17,15.18,15.15,15.17,7600.0,10.6305,10.6376,10.6165,10.6305,7600.0
2005-05-17 12:30:00,15.16,15.16,15.11,15.11,18800.0,10.6235,10.6235,10.5885,10.5885,18800.0
2005-05-17 13:00:00,15.11,15.16,15.11,15.16,3600.0,10.5885,10.6235,10.5885,10.6235,3600.0
2005-05-17 13:30:00,15.17,15.18,15.15,15.18,22600.0,10.6305,10.6376,10.6165,10.6376,22600.0
2005-05-17 14:00:00,15.18,15.22,15.17,15.22,15600.0,10.6376,10.6656,10.6305,10.6656,15600.0
2005-05-17 14:30:00,15.22,15.36,15.17,15.26,93200.0,10.6656,10.7637,10.6305,10.6936,93200.0
2005-05-17 15:00:00,15.28,15.38,15.24,15.38,196800.0,10.7076,10.7777,10.6796,10.7777,196800.0
2005-05-17 15:30:00,15.4,15.51,15.38,15.51,367600.0,10.7917,10.8688,10.7777,10.8688,367600.0
2005-05-18 09:30:00,15.47,15.63,15.26,15.61,219000.0,10.8408,10.9529,10.6936,10.9389,219000.0
2005-05-18 10:00:00,15.65,15.68,15.6,15.65,39400.0,10.9669,10.9879,10.9319,10.9669,39400.0
2005-05-18 10:30:00,15.65,15.68,15.59,15.63,39800.0,10.9669,10.9879,10.9249,10.9529,39800.0
2005-05-18 11:00:00,15.61,15.63,15.58,15.58,13000.0,10.9389,10.9529,10.9179,10.9179,13000.0
2005-05-18 11:30:00,15.58,15.63,15.57,15.57,19400.0,10.9179,10.9529,10.9108,10.9108,19400.0
2005-05-18 12:00:00,15.61,15.72,15.51,15.72,37000.0,10.9389,11.016,10.8688,11.016,37000.0
2005-05-18 12:30:00,15.72,15.78,15.72,15.74,23200.0,11.016,11.058,11.016,11.03,23200.0
2005-05-18 13:00:00,15.75,15.75,15.65,15.66,20600.0,11.037,11.037,10.9669,10.9739,20600.0
2005-05-18 13:30:00,15.65,15.72,15.63,15.68,6600.0,10.9669,11.016,10.9529,10.9879,6600.0
2005-05-18 14:00:00,15.66,15.75,15.66,15.75,14000.0,10.9739,11.037,10.9739,11.037,14000.0
2005-05-18 14:30:00,15.73,15.92,15.68,15.9,51800.0,11.023,11.1561,10.9879,11.1421,51800.0
2005-05-18 15:00:00,15.83,15.83,15.69,15.69,19000.0,11.093,11.093,10.9949,10.9949,19000.0
2005-05-18 15:30:00,15.69,15.69,15.54,15.54,218600.0,10.9949,10.9949,10.8898,10.8898,218600.0
2005-05-19 09:30:00,15.58,15.83,15.47,15.78,13200.0,10.9179,11.093,10.8408,11.058,13200.0
2005-05-19 10:00:00,15.78,15.78,15.72,15.78,19800.0,11.058,11.058,11.016,11.058,19800.0
2005-05-19 10:30:00,15.77,15.77,15.69,15.74,13600.0,11.051,11.051,10.9949,11.03,13600.0
2005-05-19 11:00:00,15.74,15.76,15.63,15.67,14200.0,11.03,11.044,10.9529,10.9809,14200.0
2005-05-19 11:30:00,15.67,15.67,15.58,15.63,58800.0,10.9809,10.9809,10.9179,10.9529,58800.0
2005-05-19 12:00:00,15.61,15.62,15.47,15.47,13400.0,10.9389,10.9459,10.8408,10.8408,13400.0
2005-05-19 12:30:00,15.5,15.54,15.47,15.54,16200.0,10.8618,10.8898,10.8408,10.8898,16200.0
2005-05-19 13:00:00,15.54,15.55,15.5,15.53,7000.0,10.8898,10.8968,10.8618,10.8828,7000.0
2005-05-19 13:30:00,15.53,15.54,15.5,15.5,14800.0,10.8828,10.8898,10.8618,10.8618,14800.0
2005-05-19 14:00:00,15.51,15.54,15.5,15.54,7600.0,10.8688,10.8898,10.8618,10.8898,7600.0
2005-05-19 14:30:00,15.54,15.57,15.5,15.57,11200.0,10.8898,10.9108,10.8618,10.9108,11200.0
2005-05-19 15:00:00,15.56,15.58,15.54,15.58,58200.0,10.9038,10.9179,10.8898,10.9179,58200.0
2005-05-19 15:30:00,15.56,15.65,15.49,15.55,52000.0,10.9038,10.9669,10.8548,10.8968,52000.0
2005-05-20 09:30:00,15.58,15.58,15.45,15.47,6600.0,10.9179,10.9179,10.8268,10.8408,6600.0
2005-05-20 10:00:00,15.47,15.49,15.4,15.45,8200.0,10.8408,10.8548,10.7917,10.8268,8200.0
2005-05-20 10:30:00,15.47,15.49,15.42,15.45,16000.0,10.8408,10.8548,10.8057,10.8268,16000.0
2005-05-20 11:00:00,15.44,15.47,15.44,15.45,4600.0,10.8198,10.8408,10.8198,10.8268,4600.0
2005-05-20 11:30:00,15.45,15.45,15.4,15.44,11600.0,10.8268,10.8268,10.7917,10.8198,11600.0
2005-05-20 12:00:00,15.44,15.47,15.4,15.47,11600.0,10.8198,10.8408,10.7917,10.8408,11600.0
2005-05-20 12:30:00,15.47,15.49,15.43,15.47,8000.0,10.8408,10.8548,10.8127,10.8408,8000.0
2005-05-20 13:00:00,15.48,15.49,15.47,15.47,6400.0,10.8478,10.8548,10.8408,10.8408,6400.0
2005-05-20 13:30:00,15.44,15.49,15.44,15.48,4400.0,10.8198,10.8548,10.8198,10.8478,4400.0
2005-05-20 14:00:00,15.46,15.5,15.45,15.49,17800.0,10.8338,10.8618,10.8268,10.8548,17800.0
2005-05-20 14:30:00,15.49,15.5,15.47,15.49,5000.0,10.8548,10.8618,10.8408,10.8548,5000.0
2005-05-20 15:00:00,15.49,15.5,15.48,15.5,7800.0,10.8548,10.8618,10.8478,10.8618,7800.0
2005-05-20 15:30:00,15.49,15.67,15.49,15.63,27200.0,10.8548,10.9809,10.8548,10.9529,27200.0
2005-05-23 09:30:00,15.64,15.81,15.5,15.81,17800.0,10.9599,11.079,10.8618,11.079,17800.0
2005-05-23 10:00:00,15.81,15.85,15.69,15.76,11200.0,11.079,11.1071,10.9949,11.044,11200.0
2005-05-23 10:30:00,15.76,15.8,15.67,15.69,12200.0,11.044,11.072,10.9809,10.9949,12200.0
2005-05-23 11:00:00,15.69,15.74,15.64,15.72,20000.0,10.9949,11.03,10.9599,11.016,20000.0
2005-05-23 11:30:00,15.7,15.78,15.69,15.78,23800.0,11.0019,11.058,10.9949,11.058,23800.0
2005-05-23 12:00:00,15.78,15.88,15.77,15.88,12400.0,11.058,11.1281,11.051,11.1281,12400.0
2005-05-23 12:30:00,15.88,15.89,15.84,15.87,9800.0,11.1281,11.1351,11.1001,11.1211,9800.0
2005-05-23 13:00:00,15.86,15.89,15.84,15.89,8000.0,11.1141,11.1351,11.1001,11.1351,8000.0
2005-05-23 13:30:00,15.88,15.93,15.85,15.87,13800.0,11.1281,11.1631,11.1071,11.1211,13800.0
2005-05-23 14:00:00,15.87,15.98,15.87,15.98,9400.0,11.1211,11.1982,11.1211,11.1982,9400.0
2005-05-23 14:30:00,15.98,16.0,15.97,16.0,14000.0,11.1982,11.2122,11.1912,11.2122,14000.0
2005-05-23 15:00:00,15.99,16.0,15.95,15.97,36400.0,11.2052,11.2122,11.1771,11.1912,36400.0
2005-05-23 15:30:00,15.95,15.98,15.94,15.94,39400.0,11.1771,11.1982,11.1701,11.1701,39400.0
2005-05-24 09:30:00,15.77,15.87,15.63,15.87,25000.0,11.051,11.1211,10.9529,11.1211,25000.0
2005-05-24 10:00:00,15.86,15.9,15.69,15.71,11800.0,11.1141,11.1421,10.9949,11.009,11800.0
2005-05-24 10:30:00,15.71,15.86,15.7,15.81,26800.0,11.009,11.1141,11.0019,11.079,26800.0
2005-05-24 11:00:00,15.8,15.87,15.8,15.85,2200.0,11.072,11.1211,11.072,11.1071,2200.0
2005-05-24 11:30:00,15.83,15.85,15.78,15.85,12200.0,11.093,11.1071,11.058,11.1071,12200.0
2005-05-24 12:00:00,15.81,15.87,15.79,15.79,21200.0,11.079,11.1211,11.065,11.065,21200.0
2005-05-24 12:30:00,15.79,15.79,15.71,15.76,20800.0,11.065,11.065,11.009,11.044,20800.0
2005-05-24 13:00:00,15.76,15.81,15.75,15.77,11200.0,11.044,11.079,11.037,11.051,11200.0
2005-05-24 13:30:00,15.77,15.81,15.77,15.77,3400.0,11.051,11.079,11.051,11.051,3400.0
2005-05-24 14:00:00,15.81,15.85,15.77,15.81,8400.0,11.079,11.1071,11.051,11.079,8400.0
2005-05-24 14:30:00,15.82,15.83,15.79,15.81,8000.0,11.086,11.093,11.065,11.079,8000.0
2005-05-24 15:00:00,15.82,15.85,15.77,15.85,33800.0,11.086,11.1071,11.051,11.1071,33800.0
2005-05-24 15:30:00,15.85,15.85,15.77,15.77,24000.0,11.1071,11.1071,11.051,11.051,24000.0
2005-05-25 09:30:00,15.7,15.89,15.7,15.77,17600.0,11.0019,11.1351,11.0019,11.051,17600.0
2005-05-25 10:00:00,15.74,15.77,15.74,15.76,17800.0,11.03,11.051,11.03,11.044,17800.0
2005-05-25 10:30:00,15.74,15.77,15.72,15.73,24800.0,11.03,11.051,11.016,11.023,24800.0
2005-05-25 11:00:00,15.72,15.75,15.72,15.74,10400.0,11.016,11.037,11.016,11.03,10400.0
2005-05-25 11:30:00,15.75,15.82,15.75,15.78,11800.0,11.037,11.086,11.037,11.058,11800.0
2005-05-25 12:00:00,15.8,15.81,15.8,15.81,1600.0,11.072,11.079,11.072,11.079,1600.0
2005-05-25 12:30:00,15.82,15.92,15.82,15.89,19400.0,11.086,11.1561,11.086,11.1351,19400.0
2005-05-25 13:00:00,15.89,15.92,15.89,15.91,8600.0,11.1351,11.1561,11.1351,11.1491,8600.0
2005-05-25 13:30:00,15.88,15.91,15.88,15.88,7400.0,11.1281,11.1491,11.1281,11.1281,7400.0
2005-05-25 14:00:00,15.89,15.98,15.89,15.98,12400.0,11.1351,11.1982,11.1351,11.1982,12400.0
2005-05-25 14:30:00,15.97,15.99,15.93,15.93,10600.0,11.1912,11.2052,11.1631,11.1631,10600.0
2005-05-25 15:00:00,15.96,15.98,15.92,15.93,26600.0,11.1841,11.1982,11.1561,11.1631,26600.0
2005-05-25 15:30:00,15.93,16.0,15.92,15.99,51200.0,11.1631,11.2122,11.1561,11.2052,51200.0
2005-05-26 09:30:00,16.0,16.15,16.0,16.04,68000.0,11.2122,11.3173,11.2122,11.2402,68000.0
2005-05-26 10:00:00,16.09,16.18,16.02,16.17,12800.0,11.2752,11.3383,11.2262,11.3313,12800.0
2005-05-26 10:30:00,16.16,16.25,16.16,16.21,15600.0,11.3243,11.3874,11.3243,11.3593,15600.0
2005-05-26 11:00:00,16.21,16.22,16.19,16.22,9600.0,11.3593,11.3663,11.3453,11.3663,9600.0
2005-05-26 11:30:00,16.22,16.23,16.18,16.19,12000.0,11.3663,11.3734,11.3383,11.3453,12000.0
2005-05-26 12:00:00,16.19,16.19,16.18,16.19,11600.0,11.3453,11.3453,11.3383,11.3453,11600.0
2005-05-26 12:30:00,16.18,16.21,16.18,16.18,7600.0,11.3383,11.3593,11.3383,11.3383,7600.0
2005-05-26 13:00:00,16.2,16.25,16.19,16.25,45400.0,11.3523,11.3874,11.3453,11.3874,45400.0
2005-05-26 13:30:00,16.25,16.25,16.22,16.24,41400.0,11.3874,11.3874,11.3663,11.3804,41400.0
2005-05-26 14:00:00,16.24,16.32,16.24,16.28,59600.0,11.3804,11.4364,11.3804,11.4084,59600.0
2005-05-26 14:30:00,16.31,16.32,16.25,16.27,28800.0,11.4294,11.4364,11.3874,11.4014,28800.0
2005-05-26 15:00:00,16.28,16.32,16.27,16.32,14200.0,11.4084,11.4364,11.4014,11.4364,14200.0
2005-05-26 15:30:00,16.3,16.36,16.3,16.36,24000.0,11.4224,11.4645,11.4224,11.4645,24000.0
2005-05-27 09:30:00,16.47,16.47,16.28,16.36,14200.0,11.5415,11.5415,11.4084,11.4645,14200.0
2005-05-27 10:00:00,16.36,16.38,16.28,16.28,20200.0,11.4645,11.4785,11.4084,11.4084,20200.0
2005-05-27 10:30:00,16.29,16.3,16.28,16.28,16600.0,11.4154,11.4224,11.4084,11.4084,16600.0
2005-05-27 11:00:00,16.28,16.28,16.25,16.25,12400.0,11.4084,11.4084,11.3874,11.3874,12400.0
2005-05-27 11:30:00,16.25,16.25,16.24,16.24,11200.0,11.3874,11.3874,11.3804,11.3804,11200.0
2005-05-27 12:00:00,16.23,16.24,16.2,16.2,8000.0,11.3734,11.3804,11.3523,11.3523,8000.0
2005-05-27 12:30:00,16.22,16.22,16.18,16.2,20800.0,11.3663,11.3663,11.3383,11.3523,20800.0
2005-05-27 13:00:00,16.19,16.25,16.19,16.21,21800.0,11.3453,11.3874,11.3453,11.3593,21800.0
2005-05-27 13:30:00,16.21,16.23,16.18,16.18,24800.0,11.3593,11.3734,11.3383,11.3383,24800.0
2005-05-27 14:00:00,16.18,16.18,16.08,16.08,26400.0,11.3383,11.3383,11.2682,11.2682,26400.0
2005-05-27 14:30:00,16.08,16.09,16.05,16.07,13600.0,11.2682,11.2752,11.2472,11.2612,13600.0
2005-05-27 15:00:00,16.06,16.07,16.02,16.02,24600.0,11.2542,11.2612,11.2262,11.2262,24600.0
2005-05-27 15:30:00,16.02,16.07,15.95,16.04,32600.0,11.2262,11.2612,11.1771,11.2402,32600.0
2005-05-31 09:30:00,16.17,16.17,16.02,16.08,19200.0,11.3313,11.3313,11.2262,11.2682,19200.0
2005-05-31 10:00:00,16.08,16.15,16.08,16.12,8200.0,11.2682,11.3173,11.2682,11.2963,8200.0
2005-05-31 10:30:00,16.13,16.2,16.13,16.17,15400.0,11.3033,11.3523,11.3033,11.3313,15400.0
2005-05-31 11:00:00,16.17,16.23,16.13,16.2,12600.0,11.3313,11.3734,11.3033,11.3523,12600.0
2005-05-31 11:30:00,16.21,16.21,16.18,16.18,7800.0,11.3593,11.3593,11.3383,11.3383,7800.0
2005-05-31 12:00:00,16.18,16.21,16.18,16.2,5000.0,11.3383,11.3593,11.3383,11.3523,5000.0
2005-05-31 12:30:00,16.22,16.24,16.21,16.21,2200.0,11.3663,11.3804,11.3593,11.3593,2200.0
2005-05-31 13:00:00,16.23,16.34,16.23,16.32,12400.0,11.3734,11.4504,11.3734,11.4364,12400.0
2005-05-31 13:30:00,16.32,16.35,16.24,16.27,18000.0,11.4364,11.4574,11.3804,11.4014,18000.0
2005-05-31 14:00:00,16.29,16.29,16.24,16.29,6800.0,11.4154,11.4154,11.3804,11.4154,6800.0
2005-05-31 14:30:00,16.3,16.43,16.27,16.36,18800.0,11.4224,11.5135,11.4014,11.4645,18800.0
2005-05-31 15:00:00,16.35,16.46,16.35,16.42,20000.0,11.4574,11.5345,11.4574,11.5065,20000.0
2005-05-31 15:30:00,16.39,16.39,16.25,16.38,25000.0,11.4855,11.4855,11.3874,11.4785,25000.0
2005-06-01 09:30:00,16.25,16.34,16.25,16.33,7800.0,11.3874,11.4504,11.3874,11.4434,7800.0
2005-06-01 10:00:00,16.38,16.58,16.38,16.56,23800.0,11.4785,11.6186,11.4785,11.6046,23800.0
2005-06-01 10:30:00,16.6,16.6,16.47,16.49,39400.0,11.6326,11.6326,11.5415,11.5555,39400.0
2005-06-01 11:00:00,16.5,16.51,16.48,16.5,21600.0,11.5626,11.5696,11.5485,11.5626,21600.0
2005-06-01 11:30:00,16.49,16.56,16.49,16.54,14800.0,11.5555,11.6046,11.5555,11.5906,14800.0
2005-06-01 12:00:00,16.53,16.58,16.5,16.52,7400.0,11.5836,11.6186,11.5626,11.5766,7400.0
2005-06-01 12:30:00,16.52,16.54,16.5,16.53,12000.0,11.5766,11.5906,11.5626,11.5836,12000.0
2005-06-01 13:00:00,16.53,16.53,16.49,16.49,10600.0,11.5836,11.5836,11.5555,11.5555,10600.0
2005-06-01 13:30:00,16.49,16.49,16.43,16.48,19200.0,11.5555,11.5555,11.5135,11.5485,19200.0
2005-06-01 14:00:00,16.48,16.48,16.37,16.37,14600.0,11.5485,11.5485,11.4715,11.4715,14600.0
2005-06-01 14:30:00,16.36,16.39,16.25,16.25,39800.0,11.4645,11.4855,11.3874,11.3874,39800.0
2005-06-01 15:00:00,16.25,16.29,16.25,16.27,12400.0,11.3874,11.4154,11.3874,11.4014,12400.0
2005-06-01 15:30:00,16.27,16.4,16.27,16.4,30400.0,11.4014,11.4925,11.4014,11.4925,30400.0
2005-06-02 09:30:00,16.4,16.48,16.39,16.48,7200.0,11.4925,11.5485,11.4855,11.5485,7200.0
2005-06-02 10:00:00,16.48,16.49,16.42,16.43,16000.0,11.5485,11.5555,11.5065,11.5135,16000.0
2005-06-02 10:30:00,16.43,16.46,16.4,16.42,10600.0,11.5135,11.5345,11.4925,11.5065,10600.0
2005-06-02 11:00:00,16.43,16.43,16.39,16.4,8600.0,11.5135,11.5135,11.4855,11.4925,8600.0
2005-06-02 11:30:00,16.41,16.41,16.37,16.38,5400.0,11.4995,11.4995,11.4715,11.4785,5400.0
2005-06-02 12:00:00,16.4,16.45,16.4,16.44,29400.0,11.4925,11.5275,11.4925,11.5205,29400.0
2005-06-02 12:30:00,16.44,16.44,16.4,16.43,3000.0,11.5205,11.5205,11.4925,11.5135,3000.0
2005-06-02 13:00:00,16.43,16.43,16.38,16.38,11200.0,11.5135,11.5135,11.4785,11.4785,11200.0
2005-06-02 13:30:00,16.36,16.36,16.31,16.36,11200.0,11.4645,11.4645,11.4294,11.4645,11200.0
2005-06-02 14:00:00,16.36,16.43,16.35,16.43,8600.0,11.4645,11.5135,11.4574,11.5135,8600.0
2005-06-02 14:30:00,16.4,16.4,16.38,16.39,5800.0,11.4925,11.4925,11.4785,11.4855,5800.0
2005-06-02 15:00:00,16.39,16.39,16.32,16.34,12800.0,11.4855,11.4855,11.4364,11.4504,12800.0
2005-06-02 15:30:00,16.33,16.36,16.3,16.36,22400.0,11.4434,11.4645,11.4224,11.4645,22400.0
2005-06-03 09:30:00,16.3,16.38,16.3,16.36,15600.0,11.4224,11.4785,11.4224,11.4645,15600.0
2005-06-03 10:00:00,16.35,16.35,16.16,16.16,17800.0,11.4574,11.4574,11.3243,11.3243,17800.0
2005-06-03 10:30:00,16.15,16.18,16.14,16.17,13400.0,11.3173,11.3383,11.3103,11.3313,13400.0
2005-06-03 11:00:00,16.18,16.21,16.15,16.17,11600.0,11.3383,11.3593,11.3173,11.3313,11600.0
2005-06-03 11:30:00,16.18,16.18,16.0,16.02,20000.0,11.3383,11.3383,11.2122,11.2262,20000.0
2005-06-03 12:00:00,16.0,16.02,15.95,16.0,11200.0,11.2122,11.2262,11.1771,11.2122,11200.0
2005-06-03 12:30:00,16.01,16.03,15.97,15.99,7400.0,11.2192,11.2332,11.1912,11.2052,7400.0
2005-06-03 13:00:00,15.99,15.99,15.95,15.95,12000.0,11.2052,11.2052,11.1771,11.1771,12000.0
2005-06-03 13:30:00,15.96,16.02,15.96,15.99,8800.0,11.1841,11.2262,11.1841,11.2052,8800.0
2005-06-03 14:00:00,15.98,16.03,15.98,16.03,13000.0,11.1982,11.2332,11.1982,11.2332,13000.0
2005-06-03 14:30:00,16.03,16.05,15.99,16.01,15400.0,11.2332,11.2472,11.2052,11.2192,15400.0
2005-06-03 15:00:00,15.99,16.03,15.98,15.98,13000.0,11.2052,11.2332,11.1982,11.1982,13000.0
2005-06-03 15:30:00,15.98,16.04,15.93,15.93,29600.0,11.1982,11.2402,11.1631,11.1631,29600.0
2005-06-06 09:30:00,16.0,16.06,15.94,16.03,12200.0,11.2122,11.2542,11.1701,11.2332,12200.0
2005-06-06 10:00:00,16.02,16.05,15.97,15.99,15200.0,11.2262,11.2472,11.1912,11.2052,15200.0
2005-06-06 10:30:00,15.99,15.99,15.87,15.94,20600.0,11.2052,11.2052,11.1211,11.1701,20600.0
2005-06-06 11:00:00,15.95,16.06,15.88,15.98,21400.0,11.1771,11.2542,11.1281,11.1982,21400.0
2005-06-06 11:30:00,16.01,16.07,16.0,16.04,10200.0,11.2192,11.2612,11.2122,11.2402,10200.0
2005-06-06 12:00:00,16.05,16.11,15.97,16.09,11200.0,11.2472,11.2893,11.1912,11.2752,11200.0
2005-06-06 12:30:00,16.08,16.11,16.02,16.11,12600.0,11.2682,11.2893,11.2262,11.2893,12600.0
2005-06-06 13:00:00,16.12,16.17,16.06,16.1,15200.0,11.2963,11.3313,11.2542,11.2823,15200.0
2005-06-06 13:30:00,16.11,16.18,16.09,16.16,7200.0,11.2893,11.3383,11.2752,11.3243,7200.0
2005-06-06 14:00:00,16.17,16.17,15.88,16.09,22400.0,11.3313,11.3313,11.1281,11.2752,22400.0
2005-06-06 14:30:00,16.09,16.15,16.0,16.0,28000.0,11.2752,11.3173,11.2122,11.2122,28000.0
2005-06-06 15:00:00,16.01,16.09,15.95,16.0,37400.0,11.2192,11.2752,11.1771,11.2122,37400.0
2005-06-06 15:30:00,16.01,16.12,16.0,16.11,59200.0,11.2192,11.2963,11.2122,11.2893,59200.0
2005-06-07 09:30:00,16.16,16.44,16.16,16.39,27000.0,11.3243,11.5205,11.3243,11.4855,27000.0
2005-06-07 10:00:00,16.42,16.58,16.4,16.52,28400.0,11.5065,11.6186,11.4925,11.5766,28400.0
2005-06-07 10:30:00,16.53,16.55,16.43,16.43,19800.0,11.5836,11.5976,11.5135,11.5135,19800.0
2005-06-07 11:00:00,16.43,16.44,16.4,16.41,6800.0,11.5135,11.5205,11.4925,11.4995,6800.0
2005-06-07 11:30:00,16.47,16.5,16.46,16.5,4600.0,11.5415,11.5626,11.5345,11.5626,4600.0
2005-06-07 12:00:00,16.52,16.54,16.46,16.5,8800.0,11.5766,11.5906,11.5345,11.5626,8800.0
2005-06-07 12:30:00,16.5,16.55,16.5,16.53,5800.0,11.5626,11.5976,11.5626,11.5836,5800.0
2005-06-07 13:00:00,16.52,16.55,16.52,16.54,2600.0,11.5766,11.5976,11.5766,11.5906,2600.0
2005-06-07 13:30:00,16.53,16.53,16.49,16.49,6400.0,11.5836,11.5836,11.5555,11.5555,6400.0
2005-06-07 14:00:00,16.48,16.49,16.35,16.36,12200.0,11.5485,11.5555,11.4574,11.4645,12200.0
2005-06-07 14:30:00,16.36,16.39,16.32,16.32,14600.0,11.4645,11.4855,11.4364,11.4364,14600.0
2005-06-07 15:00:00,16.32,16.32,16.17,16.2,48000.0,11.4364,11.4364,11.3313,11.3523,48000.0
2005-06-07 15:30:00,16.2,16.2,16.05,16.07,73400.0,11.3523,11.3523,11.2472,11.2612,73400.0
2005-06-08 09:30:00,16.13,16.35,16.12,16.35,18000.0,11.3033,11.4574,11.2963,11.4574,18000.0
2005-06-08 10:00:00,16.3,16.33,16.14,16.2,11400.0,11.4224,11.4434,11.3103,11.3523,11400.0
2005-06-08 10:30:00,16.18,16.23,16.15,16.21,4800.0,11.3383,11.3734,11.3173,11.3593,4800.0
2005-06-08 11:00:00,16.22,16.22,16.19,16.2,3800.0,11.3663,11.3663,11.3453,11.3523,3800.0
2005-06-08 11:30:00,16.19,16.23,16.19,16.21,3400.0,11.3453,11.3734,11.3453,11.3593,3400.0
2005-06-08 12:00:00,16.21,16.22,16.19,16.2,2800.0,11.3593,11.3663,11.3453,11.3523,2800.0
2005-06-08 12:30:00,16.21,16.23,16.2,16.2,2200.0,11.3593,11.3734,11.3523,11.3523,2200.0
2005-06-08 13:00:00,16.19,16.2,16.15,16.18,9800.0,11.3453,11.3523,11.3173,11.3383,9800.0
2005-06-08 13:30:00,16.17,16.18,16.06,16.08,14000.0,11.3313,11.3383,11.2542,11.2682,14000.0
2005-06-08 14:00:00,16.1,16.18,16.01,16.18,16800.0,11.2823,11.3383,11.2192,11.3383,16800.0
2005-06-08 14:30:00,16.17,16.18,16.11,16.17,13400.0,11.3313,11.3383,11.2893,11.3313,13400.0
2005-06-08 15:00:00,16.16,16.23,16.15,16.22,25200.0,11.3243,11.3734,11.3173,11.3663,25200.0
2005-06-08 15:30:00,16.22,16.28,16.2,16.24,20600.0,11.3663,11.4084,11.3523,11.3804,20600.0
2005-06-09 09:30:00,16.24,16.26,16.17,16.18,17000.0,11.3804,11.3944,11.3313,11.3383,17000.0
2005-06-09 10:00:00,16.18,16.18,16.09,16.11,23400.0,11.3383,11.3383,11.2752,11.2893,23400.0
2005-06-09 10:30:00,16.1,16.15,16.07,16.15,20800.0,11.2823,11.3173,11.2612,11.3173,20800.0
2005-06-09 11:00:00,16.14,16.15,16.11,16.11,8400.0,11.3103,11.3173,11.2893,11.2893,8400.0
2005-06-09 11:30:00,16.11,16.15,16.11,16.12,19200.0,11.2893,11.3173,11.2893,11.2963,19200.0
2005-06-09 12:00:00,16.12,16.15,16.11,16.15,23800.0,11.2963,11.3173,11.2893,11.3173,23800.0
2005-06-09 12:30:00,16.15,16.15,16.14,16.15,22200.0,11.3173,11.3173,11.3103,11.3173,22200.0
2005-06-09 13:00:00,16.14,16.15,16.09,16.14,14400.0,11.3103,11.3173,11.2752,11.3103,14400.0
2005-06-09 13:30:00,16.14,16.14,16.09,16.11,48800.0,11.3103,11.3103,11.2752,11.2893,48800.0
2005-06-09 14:00:00,16.1,16.11,16.09,16.09,10600.0,11.2823,11.2893,11.2752,11.2752,10600.0
2005-06-09 14:30:00,16.08,16.1,16.07,16.1,25600.0,11.2682,11.2823,11.2612,11.2823,25600.0
2005-06-09 15:00:00,16.09,16.1,16.09,16.1,25400.0,11.2752,11.2823,11.2752,11.2823,25400.0
2005-06-09 15:30:00,16.1,16.15,16.09,16.13,33800.0,11.2823,11.3173,11.2752,11.3033,33800.0
2005-06-10 09:30:00,16.18,16.18,16.03,16.05,20800.0,11.3383,11.3383,11.2332,11.2472,20800.0
2005-06-10 10:00:00,16.07,16.2,16.0,16.2,17200.0,11.2612,11.3523,11.2122,11.3523,17200.0
2005-06-10 10:30:00,16.22,16.25,16.16,16.25,9400.0,11.3663,11.3874,11.3243,11.3874,9400.0
2005-06-10 11:00:00,16.25,16.28,16.25,16.28,14000.0,11.3874,11.4084,11.3874,11.4084,14000.0
2005-06-10 11:30:00,16.29,16.29,16.26,16.27,2200.0,11.4154,11.4154,11.3944,11.4014,2200.0
2005-06-10 12:00:00,16.28,16.29,16.25,16.25,8800.0,11.4084,11.4154,11.3874,11.3874,8800.0
2005-06-10 12:30:00,16.26,16.29,16.25,16.27,4400.0,11.3944,11.4154,11.3874,11.4014,4400.0
2005-06-10 13:00:00,16.27,16.28,16.25,16.27,5400.0,11.4014,11.4084,11.3874,11.4014,5400.0
2005-06-10 13:30:00,16.27,16.33,16.27,16.3,8200.0,11.4014,11.4434,11.4014,11.4224,8200.0
2005-06-10 14:00:00,16.31,16.34,16.3,16.31,12400.0,11.4294,11.4504,11.4224,11.4294,12400.0
2005-06-10 14:30:00,16.31,16.32,16.25,16.27,7800.0,11.4294,11.4364,11.3874,11.4014,7800.0
2005-06-10 15:00:00,16.26,16.29,16.26,16.27,14600.0,11.3944,11.4154,11.3944,11.4014,14600.0
2005-06-10 15:30:00,16.27,16.33,16.26,16.31,16000.0,11.4014,11.4434,11.3944,11.4294,16000.0
2005-06-13 09:30:00,16.18,16.36,16.18,16.28,12000.0,11.3383,11.4645,11.3383,11.4084,12000.0
2005-06-13 10:00:00,16.28,16.3,16.24,16.28,28200.0,11.4084,11.4224,11.3804,11.4084,28200.0
2005-06-13 10:30:00,16.27,16.3,16.26,16.3,74600.0,11.4014,11.4224,11.3944,11.4224,74600.0
2005-06-13 11:00:00,16.3,16.38,16.29,16.36,36800.0,11.4224,11.4785,11.4154,11.4645,36800.0
2005-06-13 11:30:00,16.38,16.4,16.33,16.4,19600.0,11.4785,11.4925,11.4434,11.4925,19600.0
2005-06-13 12:00:00,16.4,16.4,16.38,16.4,6800.0,11.4925,11.4925,11.4785,11.4925,6800.0
2005-06-13 12:30:00,16.4,16.42,16.31,16.38,23400.0,11.4925,11.5065,11.4294,11.4785,23400.0
2005-06-13 13:00:00,16.38,16.43,16.38,16.39,8200.0,11.4785,11.5135,11.4785,11.4855,8200.0
2005-06-13 13:30:00,16.4,16.42,16.38,16.4,25000.0,11.4925,11.5065,11.4785,11.4925,25000.0
2005-06-13 14:00:00,16.4,16.4,16.25,16.28,13000.0,11.4925,11.4925,11.3874,11.4084,13000.0
2005-06-13 14:30:00,16.28,16.33,16.26,16.31,12800.0,11.4084,11.4434,11.3944,11.4294,12800.0
2005-06-13 15:00:00,16.29,16.3,16.23,16.27,8400.0,11.4154,11.4224,11.3734,11.4014,8400.0
2005-06-13 15:30:00,16.28,16.36,16.25,16.32,26400.0,11.4084,11.4645,11.3874,11.4364,26400.0
2005-06-14 09:30:00,16.36,16.36,16.2,16.25,17200.0,11.4645,11.4645,11.3523,11.3874,17200.0
2005-06-14 10:00:00,16.23,16.3,16.22,16.25,11400.0,11.3734,11.4224,11.3663,11.3874,11400.0
2005-06-14 10:30:00,16.29,16.3,16.21,16.23,21600.0,11.4154,11.4224,11.3593,11.3734,21600.0
2005-06-14 11:00:00,16.22,16.3,16.22,16.3,9200.0,11.3663,11.4224,11.3663,11.4224,9200.0
2005-06-14 11:30:00,16.29,16.3,16.23,16.25,11200.0,11.4154,11.4224,11.3734,11.3874,11200.0
2005-06-14 12:00:00,16.25,16.3,16.25,16.25,6800.0,11.3874,11.4224,11.3874,11.3874,6800.0
2005-06-14 12:30:00,16.27,16.27,16.23,16.25,5800.0,11.4014,11.4014,11.3734,11.3874,5800.0
2005-06-14 13:00:00,16.27,16.27,16.2,16.25,4800.0,11.4014,11.4014,11.3523,11.3874,4800.0
2005-06-14 13:30:00,16.25,16.27,16.25,16.25,21000.0,11.3874,11.4014,11.3874,11.3874,21000.0
2005-06-14 14:00:00,16.28,16.3,16.24,16.27,26600.0,11.4084,11.4224,11.3804,11.4014,26600.0
2005-06-14 14:30:00,16.27,16.3,16.24,16.25,17800.0,11.4014,11.4224,11.3804,11.3874,17800.0
2005-06-14 15:00:00,16.29,16.29,16.23,16.26,18400.0,11.4154,11.4154,11.3734,11.3944,18400.0
2005-06-14 15:30:00,16.27,16.31,16.23,16.31,29800.0,11.4014,11.4294,11.3734,11.4294,29800.0
2005-06-15 09:30:00,16.35,16.37,16.24,16.27,11600.0,11.4574,11.4715,11.3804,11.4014,11600.0
2005-06-15 10:00:00,16.25,16.29,16.23,16.27,5200.0,11.3874,11.4154,11.3734,11.4014,5200.0
2005-06-15 10:30:00,16.27,16.27,16.16,16.16,66000.0,11.4014,11.4014,11.3243,11.3243,66000.0
2005-06-15 11:00:00,16.17,16.31,16.17,16.28,23000.0,11.3313,11.4294,11.3313,11.4084,23000.0
2005-06-15 11:30:00,16.27,16.28,16.25,16.25,7200.0,11.4014,11.4084,11.3874,11.3874,7200.0
2005-06-15 12:00:00,16.25,16.25,16.24,16.25,5800.0,11.3874,11.3874,11.3804,11.3874,5800.0
2005-06-15 12:30:00,16.25,16.28,16.24,16.28,12800.0,11.3874,11.4084,11.3804,11.4084,12800.0
2005-06-15 13:00:00,16.28,16.3,16.28,16.29,14200.0,11.4084,11.4224,11.4084,11.4154,14200.0
2005-06-15 13:30:00,16.26,16.3,16.25,16.3,11600.0,11.3944,11.4224,11.3874,11.4224,11600.0
2005-06-15 14:00:00,16.3,16.33,16.28,16.3,223400.0,11.4224,11.4434,11.4084,11.4224,223400.0
2005-06-15 14:30:00,16.3,16.33,16.28,16.3,14800.0,11.4224,11.4434,11.4084,11.4224,14800.0
2005-06-15 15:00:00,16.3,16.33,16.29,16.29,15400.0,11.4224,11.4434,11.4154,11.4154,15400.0
2005-06-15 15:30:00,16.31,16.35,16.25,16.29,51600.0,11.4294,11.4574,11.3874,11.4154,51600.0
2005-06-16 09:30:00,16.35,16.37,16.27,16.35,15600.0,11.4574,11.4715,11.4014,11.4574,15600.0
2005-06-16 10:00:00,16.34,16.35,16.28,16.28,7600.0,11.4504,11.4574,11.4084,11.4084,7600.0
2005-06-16 10:30:00,16.24,16.36,16.24,16.36,9600.0,11.3804,11.4645,11.3804,11.4645,9600.0
2005-06-16 11:00:00,16.36,16.46,16.36,16.46,9000.0,11.4645,11.5345,11.4645,11.5345,9000.0
2005-06-16 11:30:00,16.48,16.5,16.44,16.47,6800.0,11.5485,11.5626,11.5205,11.5415,6800.0
2005-06-16 12:00:00,16.46,16.47,16.42,16.42,3200.0,11.5345,11.5415,11.5065,11.5065,3200.0
2005-06-16 12:30:00,16.41,16.45,16.41,16.45,4400.0,11.4995,11.5275,11.4995,11.5275,4400.0
2005-06-16 13:00:00,16.43,16.45,16.33,16.33,8200.0,11.5135,11.5275,11.4434,11.4434,8200.0
2005-06-16 13:30:00,16.36,16.45,16.34,16.44,11400.0,11.4645,11.5275,11.4504,11.5205,11400.0
2005-06-16 14:00:00,16.46,16.46,16.36,16.41,21600.0,11.5345,11.5345,11.4645,11.4995,21600.0
2005-06-16 14:30:00,16.4,16.5,16.4,16.46,16200.0,11.4925,11.5626,11.4925,11.5345,16200.0
2005-06-16 15:00:00,16.5,16.5,16.43,16.48,12800.0,11.5626,11.5626,11.5135,11.5485,12800.0
2005-06-16 15:30:00,16.48,16.5,16.44,16.5,25200.0,11.5485,11.5626,11.5205,11.5626,25200.0
2005-06-17 09:30:00,16.45,16.57,16.41,16.47,316000.0,11.5275,11.6116,11.4995,11.5415,316000.0
2005-06-17 10:00:00,16.43,16.43,16.4,16.41,32600.0,11.5135,11.5135,11.4925,11.4995,32600.0
2005-06-17 10:30:00,16.41,16.54,16.41,16.5,36000.0,11.4995,11.5906,11.4995,11.5626,36000.0
2005-06-17 11:00:00,16.5,16.53,16.49,16.5,24000.0,11.5626,11.5836,11.5555,11.5626,24000.0
2005-06-17 11:30:00,16.49,16.51,16.49,16.51,8400.0,11.5555,11.5696,11.5555,11.5696,8400.0
2005-06-17 12:00:00,16.52,16.52,16.49,16.5,45000.0,11.5766,11.5766,11.5555,11.5626,45000.0
2005-06-17 12:30:00,16.5,16.55,16.5,16.52,36600.0,11.5626,11.5976,11.5626,11.5766,36600.0
2005-06-17 13:00:00,16.53,16.62,16.51,16.54,27400.0,11.5836,11.6466,11.5696,11.5906,27400.0
2005-06-17 13:30:00,16.55,16.56,16.54,16.56,30200.0,11.5976,11.6046,11.5906,11.6046,30200.0
2005-06-17 14:00:00,16.56,16.57,16.55,16.56,22600.0,11.6046,11.6116,11.5976,11.6046,22600.0
2005-06-17 14:30:00,16.56,16.56,16.5,16.5,38000.0,11.6046,11.6046,11.5626,11.5626,38000.0
2005-06-17 15:00:00,16.52,16.52,16.49,16.49,48000.0,11.5766,11.5766,11.5555,11.5555,48000.0
2005-06-17 15:30:00,16.5,16.53,16.49,16.5,47200.0,11.5626,11.5836,11.5555,11.5626,47200.0
2005-06-20 09:30:00,16.43,16.43,16.22,16.43,25400.0,11.5135,11.5135,11.3663,11.5135,25400.0
2005-06-20 10:00:00,16.43,16.43,16.33,16.35,7400.0,11.5135,11.5135,11.4434,11.4574,7400.0
2005-06-20 10:30:00,16.35,16.43,16.32,16.36,14400.0,11.4574,11.5135,11.4364,11.4645,14400.0
2005-06-20 11:00:00,16.34,16.36,16.29,16.29,4800.0,11.4504,11.4645,11.4154,11.4154,4800.0
2005-06-20 11:30:00,16.29,16.46,16.29,16.44,9200.0,11.4154,11.5345,11.4154,11.5205,9200.0
2005-06-20 12:00:00,16.42,16.44,16.34,16.34,8400.0,11.5065,11.5205,11.4504,11.4504,8400.0
2005-06-20 12:30:00,16.43,16.43,16.29,16.29,6200.0,11.5135,11.5135,11.4154,11.4154,6200.0
2005-06-20 13:00:00,16.32,16.34,16.28,16.31,12600.0,11.4364,11.4504,11.4084,11.4294,12600.0
2005-06-20 13:30:00,16.32,16.35,16.28,16.28,17000.0,11.4364,11.4574,11.4084,11.4084,17000.0
2005-06-20 14:00:00,16.3,16.32,16.22,16.25,23200.0,11.4224,11.4364,11.3663,11.3874,23200.0
2005-06-20 14:30:00,16.25,16.25,16.18,16.18,28600.0,11.3874,11.3874,11.3383,11.3383,28600.0
2005-06-20 15:00:00,16.18,16.25,16.07,16.23,54000.0,11.3383,11.3874,11.2612,11.3734,54000.0
2005-06-20 15:30:00,16.22,16.25,16.11,16.11,47600.0,11.3663,11.3874,11.2893,11.2893,47600.0
2005-06-21 09:30:00,16.0,16.15,15.95,16.11,52000.0,11.2122,11.3173,11.1771,11.2893,52000.0
2005-06-21 10:00:00,16.1,16.18,16.1,16.18,8400.0,11.2823,11.3383,11.2823,11.3383,8400.0
2005-06-21 10:30:00,16.2,16.2,16.09,16.1,38800.0,11.3523,11.3523,11.2752,11.2823,38800.0
2005-06-21 11:00:00,16.1,16.11,16.1,16.1,18000.0,11.2823,11.2893,11.2823,11.2823,18000.0
2005-06-21 11:30:00,16.11,16.11,16.09,16.1,25600.0,11.2893,11.2893,11.2752,11.2823,25600.0
2005-06-21 12:00:00,16.1,16.11,16.1,16.1,17800.0,11.2823,11.2893,11.2823,11.2823,17800.0
2005-06-21 12:30:00,16.1,16.1,16.1,16.1,13400.0,11.2823,11.2823,11.2823,11.2823,13400.0
2005-06-21 13:00:00,16.1,16.11,16.1,16.1,15200.0,11.2823,11.2893,11.2823,11.2823,15200.0
2005-06-21 13:30:00,16.1,16.11,16.08,16.08,27600.0,11.2823,11.2893,11.2682,11.2682,27600.0
2005-06-21 14:00:00,16.09,16.1,16.02,16.09,26400.0,11.2752,11.2823,11.2262,11.2752,26400.0
2005-06-21 14:30:00,16.09,16.13,16.09,16.1,36200.0,11.2752,11.3033,11.2752,11.2823,36200.0
2005-06-21 15:00:00,16.11,16.14,16.08,16.14,45400.0,11.2893,11.3103,11.2682,11.3103,45400.0
2005-06-21 15:30:00,16.13,16.18,16.13,16.18,22000.0,11.3033,11.3383,11.3033,11.3383,22000.0
2005-06-22 09:30:00,16.23,16.3,16.17,16.21,12400.0,11.3734,11.4224,11.3313,11.3593,12400.0
2005-06-22 10:00:00,16.23,16.23,16.19,16.21,10800.0,11.3734,11.3734,11.3453,11.3593,10800.0
2005-06-22 10:30:00,16.22,16.23,16.15,16.16,24600.0,11.3663,11.3734,11.3173,11.3243,24600.0
2005-06-22 11:00:00,16.16,16.24,16.15,16.24,8800.0,11.3243,11.3804,11.3173,11.3804,8800.0
2005-06-22 11:30:00,16.25,16.27,16.24,16.24,18200.0,11.3874,11.4014,11.3804,11.3804,18200.0
2005-06-22 12:00:00,16.23,16.25,16.23,16.25,6800.0,11.3734,11.3874,11.3734,11.3874,6800.0
2005-06-22 12:30:00,16.25,16.27,16.25,16.27,12200.0,11.3874,11.4014,11.3874,11.4014,12200.0
2005-06-22 13:00:00,16.27,16.29,16.24,16.24,12800.0,11.4014,11.4154,11.3804,11.3804,12800.0
2005-06-22 13:30:00,16.24,16.25,16.2,16.2,14800.0,11.3804,11.3874,11.3523,11.3523,14800.0
2005-06-22 14:00:00,16.2,16.24,16.17,16.22,39200.0,11.3523,11.3804,11.3313,11.3663,39200.0
2005-06-22 14:30:00,16.2,16.23,16.18,16.21,68800.0,11.3523,11.3734,11.3383,11.3593,68800.0
2005-06-22 15:00:00,16.22,16.23,16.21,16.22,48000.0,11.3663,11.3734,11.3593,11.3663,48000.0
2005-06-22 15:30:00,16.23,16.3,16.21,16.3,85800.0,11.3734,11.4224,11.3593,11.4224,85800.0
2005-06-23 09:30:00,16.22,16.24,16.17,16.18,10800.0,11.3663,11.3804,11.3313,11.3383,10800.0
2005-06-23 10:00:00,16.17,16.22,16.14,16.22,50000.0,11.3313,11.3663,11.3103,11.3663,50000.0
2005-06-23 10:30:00,16.22,16.25,16.15,16.18,28600.0,11.3663,11.3874,11.3173,11.3383,28600.0
2005-06-23 11:00:00,16.19,16.23,16.18,16.23,38200.0,11.3453,11.3734,11.3383,11.3734,38200.0
2005-06-23 11:30:00,16.2,16.25,16.2,16.21,15200.0,11.3523,11.3874,11.3523,11.3593,15200.0
2005-06-23 12:00:00,16.2,16.2,16.17,16.18,12200.0,11.3523,11.3523,11.3313,11.3383,12200.0
2005-06-23 12:30:00,16.18,16.18,16.15,16.15,10200.0,11.3383,11.3383,11.3173,11.3173,10200.0
2005-06-23 13:00:00,16.15,16.17,16.15,16.16,7000.0,11.3173,11.3313,11.3173,11.3243,7000.0
2005-06-23 13:30:00,16.16,16.16,15.88,15.94,39000.0,11.3243,11.3243,11.1281,11.1701,39000.0
2005-06-23 14:00:00,15.92,15.96,15.8,15.95,23800.0,11.1561,11.1841,11.072,11.1771,23800.0
2005-06-23 14:30:00,15.95,16.05,15.95,15.95,19000.0,11.1771,11.2472,11.1771,11.1771,19000.0
2005-06-23 15:00:00,15.98,15.98,15.9,15.9,19200.0,11.1982,11.1982,11.1421,11.1421,19200.0
2005-06-23 15:30:00,15.88,15.95,15.87,15.89,14600.0,11.1281,11.1771,11.1211,11.1351,14600.0
2005-06-24 09:30:00,15.84,15.86,15.77,15.86,18800.0,11.1001,11.1141,11.051,11.1141,18800.0
2005-06-24 10:00:00,15.85,15.9,15.76,15.77,17800.0,11.1071,11.1421,11.044,11.051,17800.0
2005-06-24 10:30:00,15.78,15.8,15.62,15.63,24200.0,11.058,11.072,10.9459,10.9529,24200.0
2005-06-24 11:00:00,15.63,15.68,15.63,15.66,7600.0,10.9529,10.9879,10.9529,10.9739,7600.0
2005-06-24 11:30:00,15.63,15.66,15.59,15.59,18000.0,10.9529,10.9739,10.9249,10.9249,18000.0
2005-06-24 12:00:00,15.61,15.63,15.59,15.61,7400.0,10.9389,10.9529,10.9249,10.9389,7400.0
2005-06-24 12:30:00,15.6,15.61,15.59,15.6,7600.0,10.9319,10.9389,10.9249,10.9319,7600.0
2005-06-24 13:00:00,15.59,15.62,15.54,15.62,11600.0,10.9249,10.9459,10.8898,10.9459,11600.0
2005-06-24 13:30:00,15.61,15.61,15.53,15.53,7400.0,10.9389,10.9389,10.8828,10.8828,7400.0
2005-06-24 14:00:00,15.53,15.53,15.46,15.5,31000.0,10.8828,10.8828,10.8338,10.8618,31000.0
2005-06-24 14:30:00,15.5,15.52,15.4,15.41,32600.0,10.8618,10.8758,10.7917,10.7987,32600.0
2005-06-24 15:00:00,15.4,15.45,15.4,15.45,23000.0,10.7917,10.8268,10.7917,10.8268,23000.0
2005-06-24 15:30:00,15.44,15.6,15.43,15.57,93600.0,10.8198,10.9319,10.8127,10.9108,93600.0
2005-06-27 09:30:00,15.49,15.51,15.43,15.44,17600.0,10.8548,10.8688,10.8127,10.8198,17600.0
2005-06-27 10:00:00,15.44,15.49,15.43,15.47,14200.0,10.8198,10.8548,10.8127,10.8408,14200.0
2005-06-27 10:30:00,15.47,15.51,15.47,15.51,84200.0,10.8408,10.8688,10.8408,10.8688,84200.0
2005-06-27 11:00:00,15.5,15.55,15.49,15.55,28800.0,10.8618,10.8968,10.8548,10.8968,28800.0
2005-06-27 11:30:00,15.55,15.55,15.52,15.54,43000.0,10.8968,10.8968,10.8758,10.8898,43000.0
2005-06-27 12:00:00,15.53,15.54,15.53,15.54,3400.0,10.8828,10.8898,10.8828,10.8898,3400.0
2005-06-27 12:30:00,15.53,15.53,15.53,15.53,16600.0,10.8828,10.8828,10.8828,10.8828,16600.0
2005-06-27 13:00:00,15.53,15.55,15.53,15.54,18000.0,10.8828,10.8968,10.8828,10.8898,18000.0
2005-06-27 13:30:00,15.54,15.54,15.52,15.52,23200.0,10.8898,10.8898,10.8758,10.8758,23200.0
2005-06-27 14:00:00,15.52,15.55,15.52,15.55,11800.0,10.8758,10.8968,10.8758,10.8968,11800.0
2005-06-27 14:30:00,15.54,15.63,15.54,15.6,13600.0,10.8898,10.9529,10.8898,10.9319,13600.0
2005-06-27 15:00:00,15.6,15.68,15.53,15.68,35000.0,10.9319,10.9879,10.8828,10.9879,35000.0
2005-06-27 15:30:00,15.67,15.67,15.61,15.67,16600.0,10.9809,10.9809,10.9389,10.9809,16600.0
2005-06-28 09:30:00,15.68,15.94,15.54,15.88,15600.0,11.0489,11.2321,10.9502,11.1898,15600.0
2005-06-28 10:00:00,15.94,15.95,15.85,15.87,21400.0,11.2321,11.2391,11.1687,11.1828,21400.0
2005-06-28 10:30:00,15.87,15.96,15.87,15.9,14200.0,11.1828,11.2462,11.1828,11.2039,14200.0
2005-06-28 11:00:00,15.92,15.97,15.9,15.97,24600.0,11.218,11.2532,11.2039,11.2532,24600.0
2005-06-28 11:30:00,15.97,16.03,15.95,15.99,8200.0,11.2532,11.2955,11.2391,11.2673,8200.0
2005-06-28 12:00:00,15.99,16.05,15.99,16.01,4400.0,11.2673,11.3096,11.2673,11.2814,4400.0
2005-06-28 12:30:00,16.04,16.04,15.97,16.03,9800.0,11.3026,11.3026,11.2532,11.2955,9800.0
2005-06-28 13:00:00,16.01,16.09,16.01,16.09,8600.0,11.2814,11.3378,11.2814,11.3378,8600.0
2005-06-28 13:30:00,16.09,16.09,16.05,16.08,10000.0,11.3378,11.3378,11.3096,11.3307,10000.0
2005-06-28 14:00:00,16.09,16.09,16.06,16.07,15200.0,11.3378,11.3378,11.3166,11.3237,15200.0
2005-06-28 14:30:00,16.08,16.2,16.07,16.15,17200.0,11.3307,11.4153,11.3237,11.3801,17200.0
2005-06-28 15:00:00,16.13,16.18,16.13,16.15,17200.0,11.366,11.4012,11.366,11.3801,17200.0
2005-06-28 15:30:00,16.17,16.22,16.13,16.21,40000.0,11.3942,11.4294,11.366,11.4223,40000.0
2005-06-29 09:30:00,16.11,16.25,16.11,16.2,25600.0,11.3519,11.4505,11.3519,11.4153,25600.0
2005-06-29 10:00:00,16.21,16.28,16.15,16.28,19800.0,11.4223,11.4717,11.3801,11.4717,19800.0
2005-06-29 10:30:00,16.28,16.39,16.28,16.35,48800.0,11.4717,11.5492,11.4717,11.521,48800.0
2005-06-29 11:00:00,16.36,16.43,16.36,16.37,27000.0,11.528,11.5774,11.528,11.5351,27000.0
2005-06-29 11:30:00,16.36,16.38,16.35,16.36,28600.0,11.528,11.5421,11.521,11.528,28600.0
2005-06-29 12:00:00,16.35,16.39,16.35,16.38,15000.0,11.521,11.5492,11.521,11.5421,15000.0
2005-06-29 12:30:00,16.38,16.39,16.34,16.35,28400.0,11.5421,11.5492,11.514,11.521,28400.0
2005-06-29 13:00:00,16.34,16.36,16.3,16.34,12800.0,11.514,11.528,11.4858,11.514,12800.0
2005-06-29 13:30:00,16.34,16.34,16.3,16.31,18400.0,11.514,11.514,11.4858,11.4928,18400.0
2005-06-29 14:00:00,16.31,16.39,16.31,16.37,13000.0,11.4928,11.5492,11.4928,11.5351,13000.0
2005-06-29 14:30:00,16.38,16.39,16.3,16.31,12000.0,11.5421,11.5492,11.4858,11.4928,12000.0
2005-06-29 15:00:00,16.31,16.35,16.3,16.3,25800.0,11.4928,11.521,11.4858,11.4858,25800.0
2005-06-29 15:30:00,16.31,16.4,16.3,16.4,34000.0,11.4928,11.5562,11.4858,11.5562,34000.0
2005-06-30 09:30:00,16.4,16.55,16.4,16.55,28400.0,11.5562,11.6619,11.5562,11.6619,28400.0
2005-06-30 10:00:00,16.55,16.63,16.55,16.6,41400.0,11.6619,11.7183,11.6619,11.6972,41400.0
2005-06-30 10:30:00,16.58,16.62,16.55,16.56,17200.0,11.6831,11.7113,11.6619,11.669,17200.0
2005-06-30 11:00:00,16.55,16.55,16.53,16.53,11400.0,11.6619,11.6619,11.6478,11.6478,11400.0
2005-06-30 11:30:00,16.53,16.57,16.53,16.55,40200.0,11.6478,11.676,11.6478,11.6619,40200.0
2005-06-30 12:00:00,16.55,16.56,16.54,16.55,30400.0,11.6619,11.669,11.6549,11.6619,30400.0
2005-06-30 12:30:00,16.54,16.57,16.54,16.56,15400.0,11.6549,11.676,11.6549,11.669,15400.0
2005-06-30 13:00:00,16.55,16.61,16.55,16.6,10400.0,11.6619,11.7042,11.6619,11.6972,10400.0
2005-06-30 13:30:00,16.6,16.65,16.58,16.65,17800.0,11.6972,11.7324,11.6831,11.7324,17800.0
2005-06-30 14:00:00,16.65,16.78,16.6,16.75,17200.0,11.7324,11.824,11.6972,11.8029,17200.0
2005-06-30 14:30:00,16.78,16.8,16.61,16.64,26000.0,11.824,11.8381,11.7042,11.7253,26000.0
2005-06-30 15:00:00,16.66,16.7,16.66,16.7,22800.0,11.7394,11.7676,11.7394,11.7676,22800.0
2005-06-30 15:30:00,16.68,16.69,16.55,16.58,74200.0,11.7535,11.7606,11.6619,11.6831,74200.0
2005-07-01 09:30:00,16.61,16.68,16.61,16.61,7600.0,11.7042,11.7535,11.7042,11.7042,7600.0
2005-07-01 10:00:00,16.63,16.68,16.63,16.65,12600.0,11.7183,11.7535,11.7183,11.7324,12600.0
2005-07-01 10:30:00,16.66,16.7,16.63,16.64,14600.0,11.7394,11.7676,11.7183,11.7253,14600.0
2005-07-01 11:00:00,16.63,16.69,16.63,16.69,17400.0,11.7183,11.7606,11.7183,11.7606,17400.0
2005-07-01 11:30:00,16.67,16.69,16.66,16.66,12200.0,11.7465,11.7606,11.7394,11.7394,12200.0
2005-07-01 12:00:00,16.66,16.68,16.66,16.68,13600.0,11.7394,11.7535,11.7394,11.7535,13600.0
2005-07-01 12:30:00,16.67,16.67,16.63,16.65,28000.0,11.7465,11.7465,11.7183,11.7324,28000.0
2005-07-01 13:00:00,16.67,16.68,16.65,16.66,6400.0,11.7465,11.7535,11.7324,11.7394,6400.0
2005-07-01 13:30:00,16.65,16.68,16.65,16.68,6800.0,11.7324,11.7535,11.7324,11.7535,6800.0
2005-07-01 14:00:00,16.69,16.7,16.66,16.68,20200.0,11.7606,11.7676,11.7394,11.7535,20200.0
2005-07-01 14:30:00,16.68,16.75,16.68,16.7,8800.0,11.7535,11.8029,11.7535,11.7676,8800.0
2005-07-01 15:00:00,16.7,16.7,16.68,16.68,14400.0,11.7676,11.7676,11.7535,11.7535,14400.0
2005-07-01 15:30:00,16.67,16.75,16.63,16.75,32400.0,11.7465,11.8029,11.7183,11.8029,32400.0
2005-07-05 09:30:00,16.9,16.95,16.24,16.77,135000.0,11.9086,11.9438,11.4435,11.8169,135000.0
2005-07-05 10:00:00,16.76,16.96,16.75,16.95,39200.0,11.8099,11.9508,11.8029,11.9438,39200.0
2005-07-05 10:30:00,16.95,17.0,16.95,16.96,46600.0,11.9438,11.979,11.9438,11.9508,46600.0
2005-07-05 11:00:00,16.95,17.0,16.93,16.95,22000.0,11.9438,11.979,11.9297,11.9438,22000.0
2005-07-05 11:30:00,16.95,16.99,16.95,16.98,9000.0,11.9438,11.972,11.9438,11.9649,9000.0
2005-07-05 12:00:00,16.99,17.0,16.95,17.0,19200.0,11.972,11.979,11.9438,11.979,19200.0
2005-07-05 12:30:00,17.0,17.04,16.92,16.96,174600.0,11.979,12.0072,11.9226,11.9508,174600.0
2005-07-05 13:00:00,16.95,17.0,16.94,16.97,13400.0,11.9438,11.979,11.9367,11.9579,13400.0
2005-07-05 13:30:00,16.97,17.0,16.95,16.95,18000.0,11.9579,11.979,11.9438,11.9438,18000.0
2005-07-05 14:00:00,16.97,16.97,16.93,16.95,13200.0,11.9579,11.9579,11.9297,11.9438,13200.0
2005-07-05 14:30:00,16.95,16.99,16.91,16.98,14200.0,11.9438,11.972,11.9156,11.9649,14200.0
2005-07-05 15:00:00,16.99,16.99,16.95,16.96,9200.0,11.972,11.972,11.9438,11.9508,9200.0
2005-07-05 15:30:00,16.96,17.06,16.96,17.04,53200.0,11.9508,12.0213,11.9508,12.0072,53200.0
2005-07-06 09:30:00,16.9,17.0,16.84,16.9,33000.0,11.9086,11.979,11.8663,11.9086,33000.0
2005-07-06 10:00:00,16.92,17.04,16.83,16.83,74400.0,11.9226,12.0072,11.8592,11.8592,74400.0
2005-07-06 10:30:00,16.83,16.84,16.77,16.8,10400.0,11.8592,11.8663,11.8169,11.8381,10400.0
2005-07-06 11:00:00,16.78,16.89,16.78,16.88,14200.0,11.824,11.9015,11.824,11.8945,14200.0
2005-07-06 11:30:00,16.86,17.03,16.86,16.98,6200.0,11.8804,12.0002,11.8804,11.9649,6200.0
2005-07-06 12:00:00,16.98,17.02,16.98,17.0,10800.0,11.9649,11.9931,11.9649,11.979,10800.0
2005-07-06 12:30:00,17.0,17.0,16.94,16.96,4800.0,11.979,11.979,11.9367,11.9508,4800.0
2005-07-06 13:00:00,16.93,17.05,16.93,17.05,5600.0,11.9297,12.0143,11.9297,12.0143,5600.0
2005-07-06 13:30:00,17.03,17.05,17.0,17.03,2800.0,12.0002,12.0143,11.979,12.0002,2800.0
2005-07-06 14:00:00,17.04,17.04,16.93,16.93,3800.0,12.0072,12.0072,11.9297,11.9297,3800.0
2005-07-06 14:30:00,16.91,16.91,16.82,16.86,19000.0,11.9156,11.9156,11.8522,11.8804,19000.0
2005-07-06 15:00:00,16.87,16.97,16.86,16.91,28200.0,11.8874,11.9579,11.8804,11.9156,28200.0
2005-07-06 15:30:00,16.9,16.93,16.85,16.9,31800.0,11.9086,11.9297,11.8733,11.9086,31800.0
2005-07-07 09:30:00,16.78,16.83,16.5,16.5,25400.0,11.824,11.8592,11.6267,11.6267,25400.0
2005-07-07 10:00:00,16.5,16.54,16.5,16.51,35400.0,11.6267,11.6549,11.6267,11.6337,35400.0
2005-07-07 10:30:00,16.52,16.57,16.5,16.54,37200.0,11.6408,11.676,11.6267,11.6549,37200.0
2005-07-07 11:00:00,16.55,16.6,16.5,16.56,56800.0,11.6619,11.6972,11.6267,11.669,56800.0
2005-07-07 11:30:00,16.57,16.59,16.5,16.51,54200.0,11.676,11.6901,11.6267,11.6337,54200.0
2005-07-07 12:00:00,16.56,16.75,16.56,16.74,34000.0,11.669,11.8029,11.669,11.7958,34000.0
2005-07-07 12:30:00,16.75,16.75,16.69,16.72,6400.0,11.8029,11.8029,11.7606,11.7817,6400.0
2005-07-07 13:00:00,16.69,16.73,16.65,16.68,40000.0,11.7606,11.7888,11.7324,11.7535,40000.0
2005-07-07 13:30:00,16.69,16.81,16.69,16.8,14000.0,11.7606,11.8451,11.7606,11.8381,14000.0
2005-07-07 14:00:00,16.79,16.81,16.61,16.71,11400.0,11.831,11.8451,11.7042,11.7747,11400.0
2005-07-07 14:30:00,16.72,16.73,16.6,16.67,17800.0,11.7817,11.7888,11.6972,11.7465,17800.0
2005-07-07 15:00:00,16.67,16.83,16.65,16.65,36600.0,11.7465,11.8592,11.7324,11.7324,36600.0
2005-07-07 15:30:00,16.65,16.79,16.65,16.72,81400.0,11.7324,11.831,11.7324,11.7817,81400.0
2005-07-08 09:30:00,16.75,16.86,16.67,16.86,14200.0,11.8029,11.8804,11.7465,11.8804,14200.0
2005-07-08 10:00:00,16.82,16.82,16.77,16.81,14000.0,11.8522,11.8522,11.8169,11.8451,14000.0
2005-07-08 10:30:00,16.81,16.93,16.8,16.9,7400.0,11.8451,11.9297,11.8381,11.9086,7400.0
2005-07-08 11:00:00,16.93,16.93,16.86,16.86,12200.0,11.9297,11.9297,11.8804,11.8804,12200.0
2005-07-08 11:30:00,16.86,16.93,16.78,16.93,20400.0,11.8804,11.9297,11.824,11.9297,20400.0
2005-07-08 12:00:00,16.93,17.02,16.92,16.98,25200.0,11.9297,11.9931,11.9226,11.9649,25200.0
2005-07-08 12:30:00,17.0,17.14,17.0,17.1,11400.0,11.979,12.0777,11.979,12.0495,11400.0
2005-07-08 13:00:00,17.13,17.13,17.1,17.13,5200.0,12.0706,12.0706,12.0495,12.0706,5200.0
2005-07-08 13:30:00,17.13,17.14,17.11,17.12,6400.0,12.0706,12.0777,12.0565,12.0636,6400.0
2005-07-08 14:00:00,17.12,17.12,16.98,17.04,51600.0,12.0636,12.0636,11.9649,12.0072,51600.0
2005-07-08 14:30:00,17.08,17.08,16.93,17.08,36200.0,12.0354,12.0354,11.9297,12.0354,36200.0
2005-07-08 15:00:00,17.08,17.13,17.06,17.11,51400.0,12.0354,12.0706,12.0213,12.0565,51400.0
2005-07-08 15:30:00,17.11,17.12,17.04,17.07,41600.0,12.0565,12.0636,12.0072,12.0283,41600.0
2005-07-11 09:30:00,17.08,17.13,17.06,17.1,25800.0,12.0354,12.0706,12.0213,12.0495,25800.0
2005-07-11 10:00:00,17.1,17.13,17.03,17.1,22400.0,12.0495,12.0706,12.0002,12.0495,22400.0
2005-07-11 10:30:00,17.09,17.13,17.08,17.13,120000.0,12.0424,12.0706,12.0354,12.0706,120000.0
2005-07-11 11:00:00,17.13,17.13,17.12,17.13,64400.0,12.0706,12.0706,12.0636,12.0706,64400.0
2005-07-11 11:30:00,17.12,17.13,17.12,17.13,14200.0,12.0636,12.0706,12.0636,12.0706,14200.0
2005-07-11 12:00:00,17.13,17.13,17.09,17.13,15400.0,12.0706,12.0706,12.0424,12.0706,15400.0
2005-07-11 12:30:00,17.13,17.13,17.12,17.12,8600.0,12.0706,12.0706,12.0636,12.0636,8600.0
2005-07-11 13:00:00,17.12,17.13,17.11,17.13,19800.0,12.0636,12.0706,12.0565,12.0706,19800.0
2005-07-11 13:30:00,17.13,17.13,17.11,17.12,12000.0,12.0706,12.0706,12.0565,12.0636,12000.0
2005-07-11 14:00:00,17.12,17.13,17.11,17.12,23800.0,12.0636,12.0706,12.0565,12.0636,23800.0
2005-07-11 14:30:00,17.12,17.13,17.11,17.13,24800.0,12.0636,12.0706,12.0565,12.0706,24800.0
2005-07-11 15:00:00,17.13,17.13,17.09,17.11,32800.0,12.0706,12.0706,12.0424,12.0565,32800.0
2005-07-11 15:30:00,17.11,17.13,17.1,17.13,60400.0,12.0565,12.0706,12.0495,12.0706,60400.0
2005-07-12 09:30:00,17.11,17.12,17.0,17.07,19600.0,12.0565,12.0636,11.979,12.0283,19600.0
2005-07-12 10:00:00,17.08,17.08,16.99,17.07,25200.0,12.0354,12.0354,11.972,12.0283,25200.0
2005-07-12 10:30:00,17.07,17.13,17.06,17.13,11400.0,12.0283,12.0706,12.0213,12.0706,11400.0
2005-07-12 11:00:00,17.11,17.11,17.06,17.06,6200.0,12.0565,12.0565,12.0213,12.0213,6200.0
2005-07-12 11:30:00,17.08,17.13,17.08,17.09,6400.0,12.0354,12.0706,12.0354,12.0424,6400.0
2005-07-12 12:00:00,17.11,17.12,17.08,17.12,7600.0,12.0565,12.0636,12.0354,12.0636,7600.0
2005-07-12 12:30:00,17.12,17.13,17.1,17.11,6800.0,12.0636,12.0706,12.0495,12.0565,6800.0
2005-07-12 13:00:00,17.11,17.13,17.11,17.13,14600.0,12.0565,12.0706,12.0565,12.0706,14600.0
2005-07-12 13:30:00,17.12,17.25,17.11,17.25,42600.0,12.0636,12.1552,12.0565,12.1552,42600.0
2005-07-12 14:00:00,17.24,17.25,17.13,17.24,10200.0,12.1481,12.1552,12.0706,12.1481,10200.0
2005-07-12 14:30:00,17.24,17.25,17.2,17.24,15400.0,12.1481,12.1552,12.1199,12.1481,15400.0
2005-07-12 15:00:00,17.24,17.25,17.18,17.18,24000.0,12.1481,12.1552,12.1059,12.1059,24000.0
2005-07-12 15:30:00,17.18,17.18,17.09,17.11,47000.0,12.1059,12.1059,12.0424,12.0565,47000.0
2005-07-13 09:30:00,17.13,17.21,17.09,17.18,6200.0,12.0706,12.127,12.0424,12.1059,6200.0
2005-07-13 10:00:00,17.16,17.19,17.11,17.13,25200.0,12.0918,12.1129,12.0565,12.0706,25200.0
2005-07-13 10:30:00,17.14,17.2,17.13,17.14,27800.0,12.0777,12.1199,12.0706,12.0777,27800.0
2005-07-13 11:00:00,17.16,17.21,17.16,17.18,14400.0,12.0918,12.127,12.0918,12.1059,14400.0
2005-07-13 11:30:00,17.18,17.2,17.15,17.17,22200.0,12.1059,12.1199,12.0847,12.0988,22200.0
2005-07-13 12:00:00,17.18,17.25,17.18,17.21,8000.0,12.1059,12.1552,12.1059,12.127,8000.0
2005-07-13 12:30:00,17.21,17.23,17.2,17.2,9800.0,12.127,12.1411,12.1199,12.1199,9800.0
2005-07-13 13:00:00,17.2,17.25,17.2,17.25,11200.0,12.1199,12.1552,12.1199,12.1552,11200.0
2005-07-13 13:30:00,17.25,17.32,17.25,17.25,140600.0,12.1552,12.2045,12.1552,12.1552,140600.0
2005-07-13 14:00:00,17.26,17.28,17.25,17.27,3200.0,12.1622,12.1763,12.1552,12.1693,3200.0
2005-07-13 14:30:00,17.25,17.32,17.24,17.3,29600.0,12.1552,12.2045,12.1481,12.1904,29600.0
2005-07-13 15:00:00,17.3,17.43,17.28,17.43,26000.0,12.1904,12.282,12.1763,12.282,26000.0
2005-07-13 15:30:00,17.43,17.43,17.3,17.32,30600.0,12.282,12.282,12.1904,12.2045,30600.0
2005-07-14 09:30:00,17.49,17.5,17.4,17.45,57800.0,12.3243,12.3313,12.2609,12.2961,57800.0
2005-07-14 10:00:00,17.45,17.47,17.43,17.47,10200.0,12.2961,12.3102,12.282,12.3102,10200.0
2005-07-14 10:30:00,17.49,17.5,17.47,17.5,18800.0,12.3243,12.3313,12.3102,12.3313,18800.0
2005-07-14 11:00:00,17.49,17.61,17.45,17.45,42800.0,12.3243,12.4089,12.2961,12.2961,42800.0
2005-07-14 11:30:00,17.46,17.53,17.45,17.48,18000.0,12.3032,12.3525,12.2961,12.3172,18000.0
2005-07-14 12:00:00,17.48,17.54,17.48,17.48,10600.0,12.3172,12.3595,12.3172,12.3172,10600.0
2005-07-14 12:30:00,17.49,17.5,17.47,17.49,5800.0,12.3243,12.3313,12.3102,12.3243,5800.0
2005-07-14 13:00:00,17.51,17.56,17.48,17.55,13400.0,12.3384,12.3736,12.3172,12.3666,13400.0
2005-07-14 13:30:00,17.54,17.54,17.5,17.5,6400.0,12.3595,12.3595,12.3313,12.3313,6400.0
2005-07-14 14:00:00,17.52,17.52,17.5,17.52,15000.0,12.3454,12.3454,12.3313,12.3454,15000.0
2005-07-14 14:30:00,17.5,17.51,17.47,17.5,17000.0,12.3313,12.3384,12.3102,12.3313,17000.0
2005-07-14 15:00:00,17.49,17.54,17.49,17.51,10000.0,12.3243,12.3595,12.3243,12.3384,10000.0
2005-07-14 15:30:00,17.51,17.55,17.41,17.42,51200.0,12.3384,12.3666,12.2679,12.275,51200.0
2005-07-15 09:30:00,17.29,17.45,17.29,17.3,38400.0,12.1834,12.2961,12.1834,12.1904,38400.0
2005-07-15 10:00:00,17.3,17.34,17.29,17.33,24200.0,12.1904,12.2186,12.1834,12.2116,24200.0
2005-07-15 10:30:00,17.33,17.43,17.33,17.43,7400.0,12.2116,12.282,12.2116,12.282,7400.0
2005-07-15 11:00:00,17.43,17.5,17.41,17.47,3600.0,12.282,12.3313,12.2679,12.3102,3600.0
2005-07-15 11:30:00,17.48,17.53,17.46,17.5,20000.0,12.3172,12.3525,12.3032,12.3313,20000.0
2005-07-15 12:00:00,17.5,17.5,17.48,17.48,9800.0,12.3313,12.3313,12.3172,12.3172,9800.0
2005-07-15 12:30:00,17.46,17.52,17.46,17.49,13600.0,12.3032,12.3454,12.3032,12.3243,13600.0
2005-07-15 13:00:00,17.49,17.53,17.49,17.5,2400.0,12.3243,12.3525,12.3243,12.3313,2400.0
2005-07-15 13:30:00,17.5,17.53,17.5,17.53,6600.0,12.3313,12.3525,12.3313,12.3525,6600.0
2005-07-15 14:00:00,17.55,17.61,17.53,17.61,12400.0,12.3666,12.4089,12.3525,12.4089,12400.0
2005-07-15 14:30:00,17.59,17.63,17.57,17.63,20800.0,12.3948,12.4229,12.3807,12.4229,20800.0
2005-07-15 15:00:00,17.63,17.65,17.6,17.62,13600.0,12.4229,12.437,12.4018,12.4159,13600.0
2005-07-15 15:30:00,17.61,17.67,17.61,17.66,16200.0,12.4089,12.4511,12.4089,12.4441,16200.0
2005-07-18 09:30:00,17.66,17.66,17.5,17.57,31800.0,12.4441,12.4441,12.3313,12.3807,31800.0
2005-07-18 10:00:00,17.57,17.58,17.5,17.53,17400.0,12.3807,12.3877,12.3313,12.3525,17400.0
2005-07-18 10:30:00,17.53,17.53,17.27,17.27,16000.0,12.3525,12.3525,12.1693,12.1693,16000.0
2005-07-18 11:00:00,17.3,17.43,17.27,17.35,11000.0,12.1904,12.282,12.1693,12.2256,11000.0
2005-07-18 11:30:00,17.35,17.39,17.32,17.36,8200.0,12.2256,12.2538,12.2045,12.2327,8200.0
2005-07-18 12:00:00,17.37,17.4,17.36,17.38,4800.0,12.2397,12.2609,12.2327,12.2468,4800.0
2005-07-18 12:30:00,17.38,17.5,17.38,17.45,10600.0,12.2468,12.3313,12.2468,12.2961,10600.0
2005-07-18 13:00:00,17.44,17.46,17.42,17.43,5800.0,12.2891,12.3032,12.275,12.282,5800.0
2005-07-18 13:30:00,17.43,17.51,17.43,17.49,10000.0,12.282,12.3384,12.282,12.3243,10000.0
2005-07-18 14:00:00,17.5,17.5,17.48,17.5,8800.0,12.3313,12.3313,12.3172,12.3313,8800.0
2005-07-18 14:30:00,17.47,17.48,17.42,17.44,7200.0,12.3102,12.3172,12.275,12.2891,7200.0
2005-07-18 15:00:00,17.44,17.48,17.44,17.46,6400.0,12.2891,12.3172,12.2891,12.3032,6400.0
2005-07-18 15:30:00,17.47,17.47,17.27,17.32,84400.0,12.3102,12.3102,12.1693,12.2045,84400.0
2005-07-19 09:30:00,17.34,17.38,17.29,17.31,32800.0,12.2186,12.2468,12.1834,12.1975,32800.0
2005-07-19 10:00:00,17.27,17.38,17.07,17.38,66800.0,12.1693,12.2468,12.0283,12.2468,66800.0
2005-07-19 10:30:00,17.42,17.5,17.42,17.5,8800.0,12.275,12.3313,12.275,12.3313,8800.0
2005-07-19 11:00:00,17.5,17.53,17.45,17.48,12400.0,12.3313,12.3525,12.2961,12.3172,12400.0
2005-07-19 11:30:00,17.5,17.55,17.49,17.54,21800.0,12.3313,12.3666,12.3243,12.3595,21800.0
2005-07-19 12:00:00,17.54,17.61,17.52,17.6,6400.0,12.3595,12.4089,12.3454,12.4018,6400.0
2005-07-19 12:30:00,17.6,17.67,17.58,17.67,32000.0,12.4018,12.4511,12.3877,12.4511,32000.0
2005-07-19 13:00:00,17.67,17.73,17.67,17.71,10200.0,12.4511,12.4934,12.4511,12.4793,10200.0
2005-07-19 13:30:00,17.71,17.71,17.48,17.6,55600.0,12.4793,12.4793,12.3172,12.4018,55600.0
2005-07-19 14:00:00,17.61,17.65,17.56,17.65,7000.0,12.4089,12.437,12.3736,12.437,7000.0
2005-07-19 14:30:00,17.64,17.68,17.6,17.64,13600.0,12.43,12.4582,12.4018,12.43,13600.0
2005-07-19 15:00:00,17.63,17.74,17.57,17.68,10600.0,12.4229,12.5005,12.3807,12.4582,10600.0
2005-07-19 15:30:00,17.68,17.68,17.57,17.59,22000.0,12.4582,12.4582,12.3807,12.3948,22000.0
2005-07-20 09:30:00,17.58,17.58,17.5,17.58,9800.0,12.3877,12.3877,12.3313,12.3877,9800.0
2005-07-20 10:00:00,17.59,17.6,17.5,17.5,4000.0,12.3948,12.4018,12.3313,12.3313,4000.0
2005-07-20 10:30:00,17.5,17.55,17.5,17.52,10400.0,12.3313,12.3666,12.3313,12.3454,10400.0
2005-07-20 11:00:00,17.52,17.64,17.52,17.64,5800.0,12.3454,12.43,12.3454,12.43,5800.0
2005-07-20 11:30:00,17.64,17.74,17.64,17.74,3600.0,12.43,12.5005,12.43,12.5005,3600.0
2005-07-20 12:00:00,17.71,17.75,17.71,17.74,10200.0,12.4793,12.5075,12.4793,12.5005,10200.0
2005-07-20 12:30:00,17.75,17.78,17.73,17.78,14200.0,12.5075,12.5286,12.4934,12.5286,14200.0
2005-07-20 13:00:00,17.76,17.93,17.73,17.88,13200.0,12.5146,12.6343,12.4934,12.5991,13200.0
2005-07-20 13:30:00,17.88,17.98,17.86,17.97,39600.0,12.5991,12.6696,12.585,12.6625,39600.0
2005-07-20 14:00:00,17.96,17.99,17.94,17.98,30200.0,12.6555,12.6766,12.6414,12.6696,30200.0
2005-07-20 14:30:00,17.99,18.0,17.92,17.98,17600.0,12.6766,12.6837,12.6273,12.6696,17600.0
2005-07-20 15:00:00,17.98,18.1,17.98,18.07,77000.0,12.6696,12.7541,12.6696,12.733,77000.0
2005-07-20 15:30:00,18.09,18.23,18.08,18.21,35800.0,12.7471,12.8457,12.74,12.8316,35800.0
2005-07-21 09:30:00,18.21,18.21,18.09,18.2,33400.0,12.8316,12.8316,12.7471,12.8246,33400.0
2005-07-21 10:00:00,18.2,18.2,18.11,18.11,26200.0,12.8246,12.8246,12.7612,12.7612,26200.0
2005-07-21 10:30:00,18.14,18.14,17.79,17.85,27600.0,12.7823,12.7823,12.5357,12.578,27600.0
2005-07-21 11:00:00,17.81,17.93,17.8,17.88,9000.0,12.5498,12.6343,12.5427,12.5991,9000.0
2005-07-21 11:30:00,17.92,17.92,17.83,17.86,8600.0,12.6273,12.6273,12.5639,12.585,8600.0
2005-07-21 12:00:00,17.87,17.89,17.83,17.86,7000.0,12.5921,12.6062,12.5639,12.585,7000.0
2005-07-21 12:30:00,17.89,18.06,17.89,18.05,19600.0,12.6062,12.7259,12.6062,12.7189,19600.0
2005-07-21 13:00:00,18.05,18.06,17.93,18.0,25000.0,12.7189,12.7259,12.6343,12.6837,25000.0
2005-07-21 13:30:00,17.97,18.0,17.95,17.99,7000.0,12.6625,12.6837,12.6484,12.6766,7000.0
2005-07-21 14:00:00,17.97,18.0,17.86,17.98,28400.0,12.6625,12.6837,12.585,12.6696,28400.0
2005-07-21 14:30:00,17.95,18.0,17.93,18.0,32400.0,12.6484,12.6837,12.6343,12.6837,32400.0
2005-07-21 15:00:00,17.99,18.05,17.98,18.0,29800.0,12.6766,12.7189,12.6696,12.6837,29800.0
2005-07-21 15:30:00,17.99,18.02,17.92,17.98,38200.0,12.6766,12.6978,12.6273,12.6696,38200.0
2005-07-22 09:30:00,17.98,18.14,17.93,18.14,17000.0,12.6696,12.7823,12.6343,12.7823,17000.0
2005-07-22 10:00:00,18.14,18.24,18.11,18.24,11800.0,12.7823,12.8528,12.7612,12.8528,11800.0
2005-07-22 10:30:00,18.24,18.24,18.05,18.07,22400.0,12.8528,12.8528,12.7189,12.733,22400.0
2005-07-22 11:00:00,18.06,18.17,18.06,18.16,6200.0,12.7259,12.8035,12.7259,12.7964,6200.0
2005-07-22 11:30:00,18.16,18.16,18.11,18.11,4400.0,12.7964,12.7964,12.7612,12.7612,4400.0
2005-07-22 12:00:00,18.16,18.22,18.14,18.16,57600.0,12.7964,12.8387,12.7823,12.7964,57600.0
2005-07-22 12:30:00,18.23,18.23,18.05,18.05,14400.0,12.8457,12.8457,12.7189,12.7189,14400.0
2005-07-22 13:00:00,18.03,18.15,18.02,18.07,34800.0,12.7048,12.7894,12.6978,12.733,34800.0
2005-07-22 13:30:00,18.06,18.1,18.06,18.07,5000.0,12.7259,12.7541,12.7259,12.733,5000.0
2005-07-22 14:00:00,18.06,18.15,18.06,18.1,8000.0,12.7259,12.7894,12.7259,12.7541,8000.0
2005-07-22 14:30:00,18.09,18.18,18.09,18.18,26200.0,12.7471,12.8105,12.7471,12.8105,26200.0
2005-07-22 15:00:00,18.18,18.2,18.14,18.18,25600.0,12.8105,12.8246,12.7823,12.8105,25600.0
2005-07-22 15:30:00,18.14,18.4,18.14,18.3,61000.0,12.7823,12.9655,12.7823,12.8951,61000.0
2005-07-25 09:30:00,18.5,18.5,18.29,18.43,204000.0,13.036,13.036,12.888,12.9867,204000.0
2005-07-25 10:00:00,18.42,18.45,17.92,18.41,51200.0,12.9796,13.0008,12.6273,12.9726,51200.0
2005-07-25 10:30:00,18.42,18.5,17.9,18.48,65200.0,12.9796,13.036,12.6132,13.0219,65200.0
2005-07-25 11:00:00,18.48,18.66,18.28,18.35,120800.0,13.0219,13.1487,12.881,12.9303,120800.0
2005-07-25 11:30:00,18.36,18.36,18.13,18.17,35200.0,12.9373,12.9373,12.7753,12.8035,35200.0
2005-07-25 12:00:00,18.17,18.24,18.14,18.22,50800.0,12.8035,12.8528,12.7823,12.8387,50800.0
2005-07-25 12:30:00,18.16,18.23,18.15,18.15,13600.0,12.7964,12.8457,12.7894,12.7894,13600.0
2005-07-25 13:00:00,18.14,18.28,18.11,18.25,54200.0,12.7823,12.881,12.7612,12.8598,54200.0
2005-07-25 13:30:00,18.23,18.38,18.21,18.35,45600.0,12.8457,12.9514,12.8316,12.9303,45600.0
2005-07-25 14:00:00,18.35,18.4,18.32,18.34,40400.0,12.9303,12.9655,12.9092,12.9232,40400.0
2005-07-25 14:30:00,18.34,18.44,18.32,18.38,29600.0,12.9232,12.9937,12.9092,12.9514,29600.0
2005-07-25 15:00:00,18.38,18.48,18.36,18.45,78000.0,12.9514,13.0219,12.9373,13.0008,78000.0
2005-07-25 15:30:00,18.45,18.47,18.39,18.4,57400.0,13.0008,13.0149,12.9585,12.9655,57400.0
2005-07-26 09:30:00,18.41,18.48,17.91,18.1,93600.0,12.9726,13.0219,12.6202,12.7541,93600.0
2005-07-26 10:00:00,18.1,18.15,18.05,18.11,46400.0,12.7541,12.7894,12.7189,12.7612,46400.0
2005-07-26 10:30:00,18.11,18.11,18.05,18.08,12400.0,12.7612,12.7612,12.7189,12.74,12400.0
2005-07-26 11:00:00,18.08,18.14,17.92,18.06,109000.0,12.74,12.7823,12.6273,12.7259,109000.0
2005-07-26 11:30:00,18.06,18.06,17.99,18.02,33600.0,12.7259,12.7259,12.6766,12.6978,33600.0
2005-07-26 12:00:00,18.0,18.0,17.89,17.9,29000.0,12.6837,12.6837,12.6062,12.6132,29000.0
2005-07-26 12:30:00,17.94,17.96,17.91,17.93,3200.0,12.6414,12.6555,12.6202,12.6343,3200.0
2005-07-26 13:00:00,17.94,18.02,17.94,17.98,31800.0,12.6414,12.6978,12.6414,12.6696,31800.0
2005-07-26 13:30:00,18.0,18.05,17.99,18.02,32400.0,12.6837,12.7189,12.6766,12.6978,32400.0
2005-07-26 14:00:00,18.02,18.08,18.02,18.05,19800.0,12.6978,12.74,12.6978,12.7189,19800.0
2005-07-26 14:30:00,18.03,18.21,18.0,18.17,79200.0,12.7048,12.8316,12.6837,12.8035,79200.0
2005-07-26 15:00:00,18.15,18.2,18.04,18.16,23400.0,12.7894,12.8246,12.7119,12.7964,23400.0
2005-07-26 15:30:00,18.16,18.29,18.1,18.27,81800.0,12.7964,12.888,12.7541,12.8739,81800.0
2005-07-27 09:30:00,18.3,18.45,18.28,18.45,16200.0,12.8951,13.0008,12.881,13.0008,16200.0
2005-07-27 10:00:00,18.42,18.42,18.3,18.31,20800.0,12.9796,12.9796,12.8951,12.9021,20800.0
2005-07-27 10:30:00,18.3,18.31,18.24,18.24,31400.0,12.8951,12.9021,12.8528,12.8528,31400.0
2005-07-27 11:00:00,18.24,18.29,18.24,18.25,7600.0,12.8528,12.888,12.8528,12.8598,7600.0
2005-07-27 11:30:00,18.25,18.33,18.25,18.33,7600.0,12.8598,12.9162,12.8598,12.9162,7600.0
2005-07-27 12:00:00,18.33,18.5,18.33,18.38,27400.0,12.9162,13.036,12.9162,12.9514,27400.0
2005-07-27 12:30:00,18.35,18.41,18.35,18.38,2800.0,12.9303,12.9726,12.9303,12.9514,2800.0
2005-07-27 13:00:00,18.38,18.38,18.3,18.31,7600.0,12.9514,12.9514,12.8951,12.9021,7600.0
2005-07-27 13:30:00,18.3,18.37,18.3,18.33,6800.0,12.8951,12.9444,12.8951,12.9162,6800.0
2005-07-27 14:00:00,18.34,18.47,18.34,18.38,18000.0,12.9232,13.0149,12.9232,12.9514,18000.0
2005-07-27 14:30:00,18.38,18.43,18.38,18.43,21600.0,12.9514,12.9867,12.9514,12.9867,21600.0
2005-07-27 15:00:00,18.42,18.49,18.36,18.45,43200.0,12.9796,13.0289,12.9373,13.0008,43200.0
2005-07-27 15:30:00,18.45,18.45,18.38,18.45,20800.0,13.0008,13.0008,12.9514,13.0008,20800.0
2005-07-28 09:30:00,18.57,19.36,18.57,19.21,105200.0,13.0853,13.642,13.0853,13.5363,105200.0
2005-07-28 10:00:00,19.17,19.18,18.7,18.82,60200.0,13.5081,13.5152,13.1769,13.2615,60200.0
2005-07-28 10:30:00,18.86,18.96,18.86,18.9,58600.0,13.2897,13.3601,13.2897,13.3179,58600.0
2005-07-28 11:00:00,18.91,19.0,18.85,18.85,62400.0,13.3249,13.3883,13.2826,13.2826,62400.0
2005-07-28 11:30:00,18.84,18.86,18.79,18.82,88200.0,13.2756,13.2897,13.2403,13.2615,88200.0
2005-07-28 12:00:00,18.81,18.82,18.7,18.7,40600.0,13.2544,13.2615,13.1769,13.1769,40600.0
2005-07-28 12:30:00,18.71,18.72,18.5,18.5,28600.0,13.184,13.191,13.036,13.036,28600.0
2005-07-28 13:00:00,18.5,18.5,18.32,18.39,30600.0,13.036,13.036,12.9092,12.9585,30600.0
2005-07-28 13:30:00,18.41,18.45,18.31,18.31,28600.0,12.9726,13.0008,12.9021,12.9021,28600.0
2005-07-28 14:00:00,18.35,18.43,18.34,18.43,22200.0,12.9303,12.9867,12.9232,12.9867,22200.0
2005-07-28 14:30:00,18.42,18.45,18.35,18.4,25200.0,12.9796,13.0008,12.9303,12.9655,25200.0
2005-07-28 15:00:00,18.41,18.52,18.39,18.5,34800.0,12.9726,13.0501,12.9585,13.036,34800.0
2005-07-28 15:30:00,18.5,18.52,18.29,18.33,88800.0,13.036,13.0501,12.888,12.9162,88800.0
2005-07-29 09:30:00,18.22,18.48,18.22,18.41,17600.0,12.8387,13.0219,12.8387,12.9726,17600.0
2005-07-29 10:00:00,18.41,18.59,18.37,18.54,37800.0,12.9726,13.0994,12.9444,13.0642,37800.0
2005-07-29 10:30:00,18.53,18.7,18.5,18.67,40000.0,13.0571,13.1769,13.036,13.1558,40000.0
2005-07-29 11:00:00,18.68,18.75,18.61,18.73,26200.0,13.1628,13.2122,13.1135,13.1981,26200.0
2005-07-29 11:30:00,18.72,18.72,18.42,18.58,28200.0,13.191,13.191,12.9796,13.0924,28200.0
2005-07-29 12:00:00,18.58,18.6,18.42,18.5,19400.0,13.0924,13.1065,12.9796,13.036,19400.0
2005-07-29 12:30:00,18.51,18.58,18.35,18.35,17600.0,13.043,13.0924,12.9303,12.9303,17600.0
2005-07-29 13:00:00,18.33,18.33,18.22,18.24,28600.0,12.9162,12.9162,12.8387,12.8528,28600.0
2005-07-29 13:30:00,18.28,18.5,18.22,18.38,38000.0,12.881,13.036,12.8387,12.9514,38000.0
2005-07-29 14:00:00,18.39,18.53,18.39,18.53,11400.0,12.9585,13.0571,12.9585,13.0571,11400.0
2005-07-29 14:30:00,18.53,18.54,18.43,18.43,37400.0,13.0571,13.0642,12.9867,12.9867,37400.0
2005-07-29 15:00:00,18.43,18.55,18.36,18.5,57600.0,12.9867,13.0712,12.9373,13.036,57600.0
2005-07-29 15:30:00,18.49,18.5,18.25,18.29,38600.0,13.0289,13.036,12.8598,12.888,38600.0
2005-08-01 09:30:00,18.24,18.9,18.24,18.89,149800.0,12.8528,13.3179,12.8528,13.3108,149800.0
2005-08-01 10:00:00,18.88,19.04,18.88,19.04,98600.0,13.3038,13.4165,13.3038,13.4165,98600.0
2005-08-01 10:30:00,19.05,19.13,19.0,19.08,83200.0,13.4235,13.4799,13.3883,13.4447,83200.0
2005-08-01 11:00:00,19.11,19.3,19.01,19.1,82800.0,13.4658,13.5997,13.3954,13.4588,82800.0
2005-08-01 11:30:00,19.11,19.18,19.07,19.11,58600.0,13.4658,13.5152,13.4376,13.4658,58600.0
2005-08-01 12:00:00,19.11,19.13,18.95,19.05,77600.0,13.4658,13.4799,13.3531,13.4235,77600.0
2005-08-01 12:30:00,19.07,19.08,19.0,19.0,24600.0,13.4376,13.4447,13.3883,13.3883,24600.0
2005-08-01 13:00:00,19.0,19.0,18.91,18.95,25200.0,13.3883,13.3883,13.3249,13.3531,25200.0
2005-08-01 13:30:00,19.0,19.0,18.97,18.97,24600.0,13.3883,13.3883,13.3672,13.3672,24600.0
2005-08-01 14:00:00,19.0,19.14,19.0,19.0,81400.0,13.3883,13.487,13.3883,13.3883,81400.0
2005-08-01 14:30:00,19.0,19.09,18.99,19.02,82000.0,13.3883,13.4517,13.3813,13.4024,82000.0
2005-08-01 15:00:00,19.02,19.08,18.93,19.05,104200.0,13.4024,13.4447,13.339,13.4235,104200.0
2005-08-01 15:30:00,19.05,19.11,18.97,18.98,82000.0,13.4235,13.4658,13.3672,13.3742,82000.0
2005-08-02 09:30:00,19.05,19.25,19.05,19.17,139400.0,13.4235,13.5645,13.4235,13.5081,139400.0
2005-08-02 10:00:00,19.18,19.25,19.13,19.2,47400.0,13.5152,13.5645,13.4799,13.5292,47400.0
2005-08-02 10:30:00,19.23,19.24,19.19,19.2,43800.0,13.5504,13.5574,13.5222,13.5292,43800.0
2005-08-02 11:00:00,19.23,19.25,19.15,19.25,73000.0,13.5504,13.5645,13.494,13.5645,73000.0
2005-08-02 11:30:00,19.25,19.28,19.22,19.25,62200.0,13.5645,13.5856,13.5433,13.5645,62200.0
2005-08-02 12:00:00,19.25,19.25,19.21,19.25,36800.0,13.5645,13.5645,13.5363,13.5645,36800.0
2005-08-02 12:30:00,19.25,19.25,19.23,19.25,14800.0,13.5645,13.5645,13.5504,13.5645,14800.0
2005-08-02 13:00:00,19.25,19.43,19.25,19.4,39200.0,13.5645,13.6913,13.5645,13.6702,39200.0
2005-08-02 13:30:00,19.39,19.41,19.35,19.4,15000.0,13.6631,13.6772,13.6349,13.6702,15000.0
2005-08-02 14:00:00,19.4,19.44,19.35,19.37,34600.0,13.6702,13.6984,13.6349,13.649,34600.0
2005-08-02 14:30:00,19.37,19.68,19.35,19.55,69800.0,13.649,13.8675,13.6349,13.7759,69800.0
2005-08-02 15:00:00,19.56,19.56,19.33,19.42,70600.0,13.7829,13.7829,13.6208,13.6843,70600.0
2005-08-02 15:30:00,19.42,19.6,19.42,19.5,99800.0,13.6843,13.8111,13.6843,13.7406,99800.0
2005-08-03 09:30:00,19.49,19.49,19.27,19.45,21600.0,13.7336,13.7336,13.5786,13.7054,21600.0
2005-08-03 10:00:00,19.43,19.47,19.43,19.46,24000.0,13.6913,13.7195,13.6913,13.7125,24000.0
2005-08-03 10:30:00,19.47,19.67,19.4,19.6,28400.0,13.7195,13.8604,13.6702,13.8111,28400.0
2005-08-03 11:00:00,19.6,19.71,19.56,19.63,21000.0,13.8111,13.8886,13.7829,13.8322,21000.0
2005-08-03 11:30:00,19.64,19.64,19.58,19.58,16200.0,13.8393,13.8393,13.797,13.797,16200.0
2005-08-03 12:00:00,19.58,19.63,19.47,19.6,269800.0,13.797,13.8322,13.7195,13.8111,269800.0
2005-08-03 12:30:00,19.62,19.68,19.59,19.67,12200.0,13.8252,13.8675,13.8041,13.8604,12200.0
2005-08-03 13:00:00,19.64,19.68,19.5,19.55,20000.0,13.8393,13.8675,13.7406,13.7759,20000.0
2005-08-03 13:30:00,19.55,19.6,19.4,19.45,62600.0,13.7759,13.8111,13.6702,13.7054,62600.0
2005-08-03 14:00:00,19.45,19.61,19.31,19.33,79600.0,13.7054,13.8182,13.6068,13.6208,79600.0
2005-08-03 14:30:00,19.33,19.33,19.16,19.21,44200.0,13.6208,13.6208,13.5011,13.5363,44200.0
2005-08-03 15:00:00,19.21,19.27,19.21,19.25,18800.0,13.5363,13.5786,13.5363,13.5645,18800.0
2005-08-03 15:30:00,19.25,19.25,19.19,19.24,30200.0,13.5645,13.5645,13.5222,13.5574,30200.0
2005-08-04 09:30:00,19.15,19.15,18.87,18.95,27200.0,13.494,13.494,13.2967,13.3531,27200.0
2005-08-04 10:00:00,18.95,19.3,18.9,19.25,24400.0,13.3531,13.5997,13.3179,13.5645,24400.0
2005-08-04 10:30:00,19.25,19.28,19.22,19.24,14600.0,13.5645,13.5856,13.5433,13.5574,14600.0
2005-08-04 11:00:00,19.24,19.25,18.85,18.92,125400.0,13.5574,13.5645,13.2826,13.3319,125400.0
2005-08-04 11:30:00,18.9,18.9,18.74,18.75,37200.0,13.3179,13.3179,13.2051,13.2122,37200.0
2005-08-04 12:00:00,18.73,18.84,18.7,18.78,28400.0,13.1981,13.2756,13.1769,13.2333,28400.0
2005-08-04 12:30:00,18.8,18.87,18.75,18.86,20200.0,13.2474,13.2967,13.2122,13.2897,20200.0
2005-08-04 13:00:00,18.87,18.97,18.87,18.97,8800.0,13.2967,13.3672,13.2967,13.3672,8800.0
2005-08-04 13:30:00,18.95,19.0,18.93,18.98,11600.0,13.3531,13.3883,13.339,13.3742,11600.0
2005-08-04 14:00:00,19.0,19.02,18.96,18.98,25400.0,13.3883,13.4024,13.3601,13.3742,25400.0
2005-08-04 14:30:00,19.0,19.0,18.92,18.99,14400.0,13.3883,13.3883,13.3319,13.3813,14400.0
2005-08-04 15:00:00,18.99,18.99,18.92,18.97,10400.0,13.3813,13.3813,13.3319,13.3672,10400.0
2005-08-04 15:30:00,18.96,18.98,18.86,18.87,22000.0,13.3601,13.3742,13.2897,13.2967,22000.0
2005-08-05 09:30:00,18.85,18.85,18.64,18.73,52600.0,13.2826,13.2826,13.1346,13.1981,52600.0
2005-08-05 10:00:00,18.68,18.73,18.65,18.7,20800.0,13.1628,13.1981,13.1417,13.1769,20800.0
2005-08-05 10:30:00,18.69,18.72,18.63,18.71,14600.0,13.1699,13.191,13.1276,13.184,14600.0
2005-08-05 11:00:00,18.71,18.71,18.59,18.6,22000.0,13.184,13.184,13.0994,13.1065,22000.0
2005-08-05 11:30:00,18.6,18.61,18.47,18.47,31400.0,13.1065,13.1135,13.0149,13.0149,31400.0
2005-08-05 12:00:00,18.48,18.5,18.45,18.49,31800.0,13.0219,13.036,13.0008,13.0289,31800.0
2005-08-05 12:30:00,18.5,18.5,18.49,18.5,27000.0,13.036,13.036,13.0289,13.036,27000.0
2005-08-05 13:00:00,18.5,18.5,18.5,18.5,33600.0,13.036,13.036,13.036,13.036,33600.0
2005-08-05 13:30:00,18.5,18.5,18.48,18.48,14600.0,13.036,13.036,13.0219,13.0219,14600.0
2005-08-05 14:00:00,18.48,18.48,18.4,18.43,10200.0,13.0219,13.0219,12.9655,12.9867,10200.0
2005-08-05 14:30:00,18.43,18.5,18.43,18.43,20800.0,12.9867,13.036,12.9867,12.9867,20800.0
2005-08-05 15:00:00,18.43,18.5,18.39,18.5,45800.0,12.9867,13.036,12.9585,13.036,45800.0
2005-08-05 15:30:00,18.5,18.5,18.41,18.49,27800.0,13.036,13.036,12.9726,13.0289,27800.0
2005-08-08 09:30:00,18.42,18.58,18.38,18.5,89200.0,12.9796,13.0924,12.9514,13.036,89200.0
2005-08-08 10:00:00,18.5,18.57,18.46,18.54,93800.0,13.036,13.0853,13.0078,13.0642,93800.0
2005-08-08 10:30:00,18.53,18.54,18.38,18.4,44400.0,13.0571,13.0642,12.9514,12.9655,44400.0
2005-08-08 11:00:00,18.4,18.5,18.39,18.5,116800.0,12.9655,13.036,12.9585,13.036,116800.0
2005-08-08 11:30:00,18.5,18.57,18.39,18.41,114600.0,13.036,13.0853,12.9585,12.9726,114600.0
2005-08-08 12:00:00,18.41,18.55,18.38,18.41,126400.0,12.9726,13.0712,12.9514,12.9726,126400.0
2005-08-08 12:30:00,18.43,18.5,18.4,18.46,105200.0,12.9867,13.036,12.9655,13.0078,105200.0
2005-08-08 13:00:00,18.47,18.47,18.41,18.45,78400.0,13.0149,13.0149,12.9726,13.0008,78400.0
2005-08-08 13:30:00,18.43,18.46,18.38,18.43,70000.0,12.9867,13.0078,12.9514,12.9867,70000.0
2005-08-08 14:00:00,18.43,18.45,18.41,18.45,30800.0,12.9867,13.0008,12.9726,13.0008,30800.0
2005-08-08 14:30:00,18.46,18.49,18.41,18.47,42200.0,13.0078,13.0289,12.9726,13.0149,42200.0
2005-08-08 15:00:00,18.47,18.55,18.43,18.52,46200.0,13.0149,13.0712,12.9867,13.0501,46200.0
2005-08-08 15:30:00,18.51,18.53,18.41,18.46,69200.0,13.043,13.0571,12.9726,13.0078,69200.0
2005-08-09 09:30:00,18.5,18.5,18.43,18.49,57200.0,13.036,13.036,12.9867,13.0289,57200.0
2005-08-09 10:00:00,18.5,18.85,18.49,18.73,103400.0,13.036,13.2826,13.0289,13.1981,103400.0
2005-08-09 10:30:00,18.75,18.79,18.59,18.61,23800.0,13.2122,13.2403,13.0994,13.1135,23800.0
2005-08-09 11:00:00,18.64,18.7,18.59,18.63,68400.0,13.1346,13.1769,13.0994,13.1276,68400.0
2005-08-09 11:30:00,18.62,18.69,18.58,18.59,11000.0,13.1205,13.1699,13.0924,13.0994,11000.0
2005-08-09 12:00:00,18.58,18.66,18.47,18.5,27800.0,13.0924,13.1487,13.0149,13.036,27800.0
2005-08-09 12:30:00,18.54,18.62,18.52,18.52,13600.0,13.0642,13.1205,13.0501,13.0501,13600.0
2005-08-09 13:00:00,18.5,18.66,18.5,18.64,31000.0,13.036,13.1487,13.036,13.1346,31000.0
2005-08-09 13:30:00,18.58,18.7,18.56,18.63,32400.0,13.0924,13.1769,13.0783,13.1276,32400.0
2005-08-09 14:00:00,18.63,18.69,18.57,18.63,53200.0,13.1276,13.1699,13.0853,13.1276,53200.0
2005-08-09 14:30:00,18.65,18.67,18.57,18.57,24800.0,13.1417,13.1558,13.0853,13.0853,24800.0
2005-08-09 15:00:00,18.56,18.6,18.32,18.41,48400.0,13.0783,13.1065,12.9092,12.9726,48400.0
2005-08-09 15:30:00,18.41,18.5,18.39,18.49,19400.0,12.9726,13.036,12.9585,13.0289,19400.0
2005-08-10 09:30:00,18.05,18.3,18.04,18.28,142400.0,12.7189,12.8951,12.7119,12.881,142400.0
2005-08-10 10:00:00,18.27,18.5,18.25,18.46,52200.0,12.8739,13.036,12.8598,13.0078,52200.0
2005-08-10 10:30:00,18.49,18.55,18.31,18.43,55000.0,13.0289,13.0712,12.9021,12.9867,55000.0
2005-08-10 11:00:00,18.43,18.47,18.27,18.43,21200.0,12.9867,13.0149,12.8739,12.9867,21200.0
2005-08-10 11:30:00,18.5,18.55,18.4,18.51,24200.0,13.036,13.0712,12.9655,13.043,24200.0
2005-08-10 12:00:00,18.54,18.55,18.52,18.53,13000.0,13.0642,13.0712,13.0501,13.0571,13000.0
2005-08-10 12:30:00,18.55,18.55,18.44,18.49,31400.0,13.0712,13.0712,12.9937,13.0289,31400.0
2005-08-10 13:00:00,18.5,18.55,18.5,18.54,12800.0,13.036,13.0712,13.036,13.0642,12800.0
2005-08-10 13:30:00,18.52,18.62,18.42,18.49,17000.0,13.0501,13.1205,12.9796,13.0289,17000.0
2005-08-10 14:00:00,18.5,18.55,18.35,18.38,43000.0,13.036,13.0712,12.9303,12.9514,43000.0
2005-08-10 14:30:00,18.39,18.39,18.25,18.3,23800.0,12.9585,12.9585,12.8598,12.8951,23800.0
2005-08-10 15:00:00,18.32,18.33,18.07,18.29,36000.0,12.9092,12.9162,12.733,12.888,36000.0
2005-08-10 15:30:00,18.3,18.49,18.3,18.45,26800.0,12.8951,13.0289,12.8951,13.0008,26800.0
2005-08-11 09:30:00,18.31,18.45,18.3,18.36,40000.0,12.9021,13.0008,12.8951,12.9373,40000.0
2005-08-11 10:00:00,18.44,18.9,18.44,18.89,26600.0,12.9937,13.3179,12.9937,13.3108,26600.0
2005-08-11 10:30:00,18.9,18.95,18.73,18.74,13600.0,13.3179,13.3531,13.1981,13.2051,13600.0
2005-08-11 11:00:00,18.8,18.86,18.66,18.72,18400.0,13.2474,13.2897,13.1487,13.191,18400.0
2005-08-11 11:30:00,18.69,18.8,18.65,18.7,22000.0,13.1699,13.2474,13.1417,13.1769,22000.0
2005-08-11 12:00:00,18.68,18.69,18.52,18.58,14400.0,13.1628,13.1699,13.0501,13.0924,14400.0
2005-08-11 12:30:00,18.59,18.72,18.56,18.64,9200.0,13.0994,13.191,13.0783,13.1346,9200.0
2005-08-11 13:00:00,18.69,18.81,18.58,18.71,26400.0,13.1699,13.2544,13.0924,13.184,26400.0
2005-08-11 13:30:00,18.7,18.7,18.58,18.59,15600.0,13.1769,13.1769,13.0924,13.0994,15600.0
2005-08-11 14:00:00,18.59,18.59,18.37,18.46,30600.0,13.0994,13.0994,12.9444,13.0078,30600.0
2005-08-11 14:30:00,18.45,18.48,18.44,18.48,8200.0,13.0008,13.0219,12.9937,13.0219,8200.0
2005-08-11 15:00:00,18.47,18.61,18.46,18.58,39600.0,13.0149,13.1135,13.0078,13.0924,39600.0
2005-08-11 15:30:00,18.6,18.68,18.46,18.51,78600.0,13.1065,13.1628,13.0078,13.043,78600.0
2005-08-12 09:30:00,18.36,18.58,18.36,18.49,50600.0,12.9373,13.0924,12.9373,13.0289,50600.0
2005-08-12 10:00:00,18.52,18.52,18.4,18.42,17800.0,13.0501,13.0501,12.9655,12.9796,17800.0
2005-08-12 10:30:00,18.4,18.43,18.35,18.38,17200.0,12.9655,12.9867,12.9303,12.9514,17200.0
2005-08-12 11:00:00,18.4,18.4,18.26,18.28,27600.0,12.9655,12.9655,12.8669,12.881,27600.0
2005-08-12 11:30:00,18.29,18.37,18.16,18.16,42200.0,12.888,12.9444,12.7964,12.7964,42200.0
2005-08-12 12:00:00,18.17,18.36,18.17,18.27,12800.0,12.8035,12.9373,12.8035,12.8739,12800.0
2005-08-12 12:30:00,18.22,18.36,18.16,18.27,31200.0,12.8387,12.9373,12.7964,12.8739,31200.0
2005-08-12 13:00:00,18.3,18.42,18.25,18.42,28600.0,12.8951,12.9796,12.8598,12.9796,28600.0
2005-08-12 13:30:00,18.43,18.44,18.38,18.44,7800.0,12.9867,12.9937,12.9514,12.9937,7800.0
2005-08-12 14:00:00,18.44,18.47,18.38,18.45,14400.0,12.9937,13.0149,12.9514,13.0008,14400.0
2005-08-12 14:30:00,18.46,18.47,18.34,18.34,12600.0,13.0078,13.0149,12.9232,12.9232,12600.0
2005-08-12 15:00:00,18.34,18.59,18.33,18.59,46400.0,12.9232,13.0994,12.9162,13.0994,46400.0
2005-08-12 15:30:00,18.58,18.6,18.36,18.45,72000.0,13.0924,13.1065,12.9373,13.0008,72000.0
2005-08-15 09:30:00,18.29,18.48,18.28,18.42,51800.0,12.888,13.0219,12.881,12.9796,51800.0
2005-08-15 10:00:00,18.42,18.42,18.2,18.21,28200.0,12.9796,12.9796,12.8246,12.8316,28200.0
2005-08-15 10:30:00,18.24,18.33,18.24,18.25,8400.0,12.8528,12.9162,12.8528,12.8598,8400.0
2005-08-15 11:00:00,18.28,18.34,18.26,18.26,8800.0,12.881,12.9232,12.8669,12.8669,8800.0
2005-08-15 11:30:00,18.27,18.44,18.27,18.42,12800.0,12.8739,12.9937,12.8739,12.9796,12800.0
2005-08-15 12:00:00,18.43,18.65,18.43,18.63,35800.0,12.9867,13.1417,12.9867,13.1276,35800.0
2005-08-15 12:30:00,18.63,18.66,18.45,18.49,63000.0,13.1276,13.1487,13.0008,13.0289,63000.0
2005-08-15 13:00:00,18.47,18.54,18.43,18.54,14600.0,13.0149,13.0642,12.9867,13.0642,14600.0
2005-08-15 13:30:00,18.59,18.63,18.52,18.55,29200.0,13.0994,13.1276,13.0501,13.0712,29200.0
2005-08-15 14:00:00,18.55,18.55,18.46,18.48,17400.0,13.0712,13.0712,13.0078,13.0219,17400.0
2005-08-15 14:30:00,18.5,18.5,18.29,18.33,44600.0,13.036,13.036,12.888,12.9162,44600.0
2005-08-15 15:00:00,18.31,18.33,18.23,18.27,48600.0,12.9021,12.9162,12.8457,12.8739,48600.0
2005-08-15 15:30:00,18.25,18.34,18.21,18.31,67600.0,12.8598,12.9232,12.8316,12.9021,67600.0
2005-08-16 09:30:00,18.25,18.34,18.2,18.27,41200.0,12.8598,12.9232,12.8246,12.8739,41200.0
2005-08-16 10:00:00,18.24,18.27,18.14,18.14,31400.0,12.8528,12.8739,12.7823,12.7823,31400.0
2005-08-16 10:30:00,18.14,18.15,18.05,18.13,25000.0,12.7823,12.7894,12.7189,12.7753,25000.0
2005-08-16 11:00:00,18.16,18.25,18.16,18.2,24200.0,12.7964,12.8598,12.7964,12.8246,24200.0
2005-08-16 11:30:00,18.2,18.25,18.14,18.16,13000.0,12.8246,12.8598,12.7823,12.7964,13000.0
2005-08-16 12:00:00,18.17,18.17,18.1,18.13,14800.0,12.8035,12.8035,12.7541,12.7753,14800.0
2005-08-16 12:30:00,18.15,18.23,18.15,18.16,13600.0,12.7894,12.8457,12.7894,12.7964,13600.0
2005-08-16 13:00:00,18.16,18.21,18.16,18.16,14600.0,12.7964,12.8316,12.7964,12.7964,14600.0
2005-08-16 13:30:00,18.16,18.21,18.16,18.2,3800.0,12.7964,12.8316,12.7964,12.8246,3800.0
2005-08-16 14:00:00,18.21,18.29,18.16,18.24,46200.0,12.8316,12.888,12.7964,12.8528,46200.0
2005-08-16 14:30:00,18.22,18.29,18.22,18.27,7400.0,12.8387,12.888,12.8387,12.8739,7400.0
2005-08-16 15:00:00,18.25,18.33,18.13,18.18,26800.0,12.8598,12.9162,12.7753,12.8105,26800.0
2005-08-16 15:30:00,18.21,18.22,18.1,18.1,26600.0,12.8316,12.8387,12.7541,12.7541,26600.0
2005-08-17 09:30:00,18.09,18.14,17.91,18.0,33400.0,12.7471,12.7823,12.6202,12.6837,33400.0
2005-08-17 10:00:00,18.02,18.08,18.01,18.05,6600.0,12.6978,12.74,12.6907,12.7189,6600.0
2005-08-17 10:30:00,18.08,18.13,18.04,18.11,11600.0,12.74,12.7753,12.7119,12.7612,11600.0
2005-08-17 11:00:00,18.13,18.18,18.06,18.16,25800.0,12.7753,12.8105,12.7259,12.7964,25800.0
2005-08-17 11:30:00,18.12,18.12,18.03,18.03,10400.0,12.7682,12.7682,12.7048,12.7048,10400.0
2005-08-17 12:00:00,18.03,18.03,18.0,18.02,7000.0,12.7048,12.7048,12.6837,12.6978,7000.0
2005-08-17 12:30:00,18.05,18.18,18.05,18.17,6400.0,12.7189,12.8105,12.7189,12.8035,6400.0
2005-08-17 13:00:00,18.17,18.17,18.11,18.11,3200.0,12.8035,12.8035,12.7612,12.7612,3200.0
2005-08-17 13:30:00,18.12,18.17,18.04,18.17,16200.0,12.7682,12.8035,12.7119,12.8035,16200.0
2005-08-17 14:00:00,18.15,18.17,18.13,18.15,6400.0,12.7894,12.8035,12.7753,12.7894,6400.0
2005-08-17 14:30:00,18.17,18.23,18.05,18.18,25000.0,12.8035,12.8457,12.7189,12.8105,25000.0
2005-08-17 15:00:00,18.18,18.25,18.16,18.22,8400.0,12.8105,12.8598,12.7964,12.8387,8400.0
2005-08-17 15:30:00,18.21,18.23,18.09,18.09,18000.0,12.8316,12.8457,12.7471,12.7471,18000.0
2005-08-18 09:30:00,18.05,18.07,17.9,17.96,26800.0,12.7189,12.733,12.6132,12.6555,26800.0
2005-08-18 10:00:00,18.0,18.0,17.94,17.95,6600.0,12.6837,12.6837,12.6414,12.6484,6600.0
2005-08-18 10:30:00,17.96,17.98,17.95,17.95,2800.0,12.6555,12.6696,12.6484,12.6484,2800.0
2005-08-18 11:00:00,17.95,18.04,17.86,17.96,12400.0,12.6484,12.7119,12.585,12.6555,12400.0
2005-08-18 11:30:00,17.96,18.02,17.92,18.02,12000.0,12.6555,12.6978,12.6273,12.6978,12000.0
2005-08-18 12:00:00,18.0,18.02,18.0,18.0,3200.0,12.6837,12.6978,12.6837,12.6837,3200.0
2005-08-18 12:30:00,18.0,18.05,18.0,18.05,3200.0,12.6837,12.7189,12.6837,12.7189,3200.0
2005-08-18 13:00:00,18.02,18.1,18.01,18.08,20600.0,12.6978,12.7541,12.6907,12.74,20600.0
2005-08-18 13:30:00,18.11,18.23,18.1,18.18,18800.0,12.7612,12.8457,12.7541,12.8105,18800.0
2005-08-18 14:00:00,18.18,18.18,18.11,18.11,6600.0,12.8105,12.8105,12.7612,12.7612,6600.0
2005-08-18 14:30:00,18.11,18.16,18.0,18.05,30200.0,12.7612,12.7964,12.6837,12.7189,30200.0
2005-08-18 15:00:00,18.03,18.13,17.93,17.96,11400.0,12.7048,12.7753,12.6343,12.6555,11400.0
2005-08-18 15:30:00,17.97,17.98,17.75,17.75,117200.0,12.6625,12.6696,12.5075,12.5075,117200.0
2005-08-19 09:30:00,17.77,17.99,17.77,17.99,40400.0,12.5216,12.6766,12.5216,12.6766,40400.0
2005-08-19 10:00:00,18.02,18.09,17.96,18.06,21400.0,12.6978,12.7471,12.6555,12.7259,21400.0
2005-08-19 10:30:00,18.1,18.15,18.1,18.11,16600.0,12.7541,12.7894,12.7541,12.7612,16600.0
2005-08-19 11:00:00,18.13,18.13,18.1,18.1,11000.0,12.7753,12.7753,12.7541,12.7541,11000.0
2005-08-19 11:30:00,18.1,18.11,18.09,18.1,17200.0,12.7541,12.7612,12.7471,12.7541,17200.0
2005-08-19 12:00:00,18.11,18.13,18.09,18.11,12800.0,12.7612,12.7753,12.7471,12.7612,12800.0
2005-08-19 12:30:00,18.1,18.12,18.09,18.11,4600.0,12.7541,12.7682,12.7471,12.7612,4600.0
2005-08-19 13:00:00,18.11,18.12,18.04,18.05,17000.0,12.7612,12.7682,12.7119,12.7189,17000.0
2005-08-19 13:30:00,18.03,18.06,17.93,17.99,44200.0,12.7048,12.7259,12.6343,12.6766,44200.0
2005-08-19 14:00:00,18.0,18.0,17.97,17.97,5400.0,12.6837,12.6837,12.6625,12.6625,5400.0
2005-08-19 14:30:00,17.97,17.97,17.9,17.91,10800.0,12.6625,12.6625,12.6132,12.6202,10800.0
2005-08-19 15:00:00,17.92,17.94,17.9,17.93,67600.0,12.6273,12.6414,12.6132,12.6343,67600.0
2005-08-19 15:30:00,17.94,17.96,17.9,17.93,20800.0,12.6414,12.6555,12.6132,12.6343,20800.0
2005-08-22 09:30:00,17.88,18.25,17.88,18.22,22400.0,12.5991,12.8598,12.5991,12.8387,22400.0
2005-08-22 10:00:00,18.25,18.33,18.09,18.09,18200.0,12.8598,12.9162,12.7471,12.7471,18200.0
2005-08-22 10:30:00,18.09,18.21,18.09,18.18,11400.0,12.7471,12.8316,12.7471,12.8105,11400.0
2005-08-22 11:00:00,18.17,18.2,18.05,18.08,6000.0,12.8035,12.8246,12.7189,12.74,6000.0
2005-08-22 11:30:00,18.11,18.15,18.06,18.15,16800.0,12.7612,12.7894,12.7259,12.7894,16800.0
2005-08-22 12:00:00,18.15,18.18,18.08,18.15,36200.0,12.7894,12.8105,12.74,12.7894,36200.0
2005-08-22 12:30:00,18.13,18.15,18.12,18.13,13600.0,12.7753,12.7894,12.7682,12.7753,13600.0
2005-08-22 13:00:00,18.15,18.16,18.03,18.1,7400.0,12.7894,12.7964,12.7048,12.7541,7400.0
2005-08-22 13:30:00,18.11,18.17,18.0,18.06,36400.0,12.7612,12.8035,12.6837,12.7259,36400.0
2005-08-22 14:00:00,18.05,18.1,18.05,18.1,2800.0,12.7189,12.7541,12.7189,12.7541,2800.0
2005-08-22 14:30:00,18.11,18.11,18.05,18.11,8600.0,12.7612,12.7612,12.7189,12.7612,8600.0
2005-08-22 15:00:00,18.11,18.13,18.08,18.11,13200.0,12.7612,12.7753,12.74,12.7612,13200.0
2005-08-22 15:30:00,18.1,18.2,18.07,18.2,31600.0,12.7541,12.8246,12.733,12.8246,31600.0
2005-08-23 09:30:00,18.1,18.25,18.1,18.23,9600.0,12.7541,12.8598,12.7541,12.8457,9600.0
2005-08-23 10:00:00,18.22,18.29,18.2,18.26,5400.0,12.8387,12.888,12.8246,12.8669,5400.0
2005-08-23 10:30:00,18.26,18.31,18.16,18.22,12200.0,12.8669,12.9021,12.7964,12.8387,12200.0
2005-08-23 11:00:00,18.24,18.31,18.21,18.31,16200.0,12.8528,12.9021,12.8316,12.9021,16200.0
2005-08-23 11:30:00,18.28,18.28,18.16,18.2,22800.0,12.881,12.881,12.7964,12.8246,22800.0
2005-08-23 12:00:00,18.21,18.22,18.16,18.18,18400.0,12.8316,12.8387,12.7964,12.8105,18400.0
2005-08-23 12:30:00,18.16,18.16,18.12,18.15,35200.0,12.7964,12.7964,12.7682,12.7894,35200.0
2005-08-23 13:00:00,18.15,18.19,18.15,18.18,12800.0,12.7894,12.8176,12.7894,12.8105,12800.0
2005-08-23 13:30:00,18.16,18.29,18.16,18.23,18800.0,12.7964,12.888,12.7964,12.8457,18800.0
2005-08-23 14:00:00,18.23,18.3,18.2,18.25,16600.0,12.8457,12.8951,12.8246,12.8598,16600.0
2005-08-23 14:30:00,18.28,18.42,18.25,18.38,30800.0,12.881,12.9796,12.8598,12.9514,30800.0
2005-08-23 15:00:00,18.34,18.35,18.17,18.21,27800.0,12.9232,12.9303,12.8035,12.8316,27800.0
2005-08-23 15:30:00,18.24,18.27,18.15,18.25,76000.0,12.8528,12.8739,12.7894,12.8598,76000.0
2005-08-24 09:30:00,18.15,18.35,17.96,18.2,27000.0,12.7894,12.9303,12.6555,12.8246,27000.0
2005-08-24 10:00:00,18.22,18.45,18.18,18.4,42400.0,12.8387,13.0008,12.8105,12.9655,42400.0
2005-08-24 10:30:00,18.4,18.48,18.36,18.43,20600.0,12.9655,13.0219,12.9373,12.9867,20600.0
2005-08-24 11:00:00,18.36,18.41,18.25,18.25,11600.0,12.9373,12.9726,12.8598,12.8598,11600.0
2005-08-24 11:30:00,18.22,18.36,18.18,18.36,13000.0,12.8387,12.9373,12.8105,12.9373,13000.0
2005-08-24 12:00:00,18.27,18.39,18.18,18.39,17200.0,12.8739,12.9585,12.8105,12.9585,17200.0
2005-08-24 12:30:00,18.4,18.46,18.36,18.45,13600.0,12.9655,13.0078,12.9373,13.0008,13600.0
2005-08-24 13:00:00,18.43,18.43,18.3,18.3,7800.0,12.9867,12.9867,12.8951,12.8951,7800.0
2005-08-24 13:30:00,18.34,18.43,18.29,18.42,29600.0,12.9232,12.9867,12.888,12.9796,29600.0
2005-08-24 14:00:00,18.43,18.48,18.38,18.38,9000.0,12.9867,13.0219,12.9514,12.9514,9000.0
2005-08-24 14:30:00,18.37,18.41,18.25,18.25,7400.0,12.9444,12.9726,12.8598,12.8598,7400.0
2005-08-24 15:00:00,18.24,18.25,17.95,18.1,56600.0,12.8528,12.8598,12.6484,12.7541,56600.0
2005-08-24 15:30:00,18.1,18.24,18.06,18.21,45800.0,12.7541,12.8528,12.7259,12.8316,45800.0
2005-08-25 09:30:00,18.13,18.36,18.13,18.31,16000.0,12.7753,12.9373,12.7753,12.9021,16000.0
2005-08-25 10:00:00,18.38,18.47,18.33,18.38,14400.0,12.9514,13.0149,12.9162,12.9514,14400.0
2005-08-25 10:30:00,18.39,18.46,18.33,18.35,11600.0,12.9585,13.0078,12.9162,12.9303,11600.0
2005-08-25 11:00:00,18.38,18.42,18.35,18.36,8200.0,12.9514,12.9796,12.9303,12.9373,8200.0
2005-08-25 11:30:00,18.33,18.35,18.25,18.29,4200.0,12.9162,12.9303,12.8598,12.888,4200.0
2005-08-25 12:00:00,18.26,18.28,18.2,18.2,5800.0,12.8669,12.881,12.8246,12.8246,5800.0
2005-08-25 12:30:00,18.19,18.3,18.18,18.3,11000.0,12.8176,12.8951,12.8105,12.8951,11000.0
2005-08-25 13:00:00,18.28,18.3,18.18,18.24,14000.0,12.881,12.8951,12.8105,12.8528,14000.0
2005-08-25 13:30:00,18.24,18.24,18.2,18.2,2400.0,12.8528,12.8528,12.8246,12.8246,2400.0
2005-08-25 14:00:00,18.2,18.4,18.2,18.28,14200.0,12.8246,12.9655,12.8246,12.881,14200.0
2005-08-25 14:30:00,18.28,18.34,18.23,18.23,7600.0,12.881,12.9232,12.8457,12.8457,7600.0
2005-08-25 15:00:00,18.24,18.33,18.11,18.16,25600.0,12.8528,12.9162,12.7612,12.7964,25600.0
2005-08-25 15:30:00,18.14,18.2,18.09,18.13,18400.0,12.7823,12.8246,12.7471,12.7753,18400.0
2005-08-26 09:30:00,18.16,18.25,18.03,18.1,7600.0,12.7964,12.8598,12.7048,12.7541,7600.0
2005-08-26 10:00:00,18.07,18.14,17.95,18.02,24600.0,12.733,12.7823,12.6484,12.6978,24600.0
2005-08-26 10:30:00,18.05,18.07,18.0,18.06,7400.0,12.7189,12.733,12.6837,12.7259,7400.0
2005-08-26 11:00:00,18.03,18.13,18.02,18.08,18200.0,12.7048,12.7753,12.6978,12.74,18200.0
2005-08-26 11:30:00,18.08,18.11,18.07,18.08,3600.0,12.74,12.7612,12.733,12.74,3600.0
2005-08-26 12:00:00,18.08,18.21,18.08,18.15,11800.0,12.74,12.8316,12.74,12.7894,11800.0
2005-08-26 12:30:00,18.15,18.2,18.15,18.18,8200.0,12.7894,12.8246,12.7894,12.8105,8200.0
2005-08-26 13:00:00,18.19,18.3,18.12,18.18,34000.0,12.8176,12.8951,12.7682,12.8105,34000.0
2005-08-26 13:30:00,18.18,18.27,18.18,18.27,3400.0,12.8105,12.8739,12.8105,12.8739,3400.0
2005-08-26 14:00:00,18.23,18.36,18.15,18.35,23800.0,12.8457,12.9373,12.7894,12.9303,23800.0
2005-08-26 14:30:00,18.3,18.3,18.15,18.18,7400.0,12.8951,12.8951,12.7894,12.8105,7400.0
2005-08-26 15:00:00,18.18,18.22,18.13,18.15,8600.0,12.8105,12.8387,12.7753,12.7894,8600.0
2005-08-26 15:30:00,18.15,18.2,18.13,18.16,48600.0,12.7894,12.8246,12.7753,12.7964,48600.0
2005-08-29 09:30:00,18.15,18.25,18.1,18.2,8400.0,12.7894,12.8598,12.7541,12.8246,8400.0
2005-08-29 10:00:00,18.2,18.2,18.03,18.11,14000.0,12.8246,12.8246,12.7048,12.7612,14000.0
2005-08-29 10:30:00,18.11,18.25,18.11,18.23,25000.0,12.7612,12.8598,12.7612,12.8457,25000.0
2005-08-29 11:00:00,18.22,18.22,18.16,18.2,5800.0,12.8387,12.8387,12.7964,12.8246,5800.0
2005-08-29 11:30:00,18.18,18.25,18.18,18.23,16800.0,12.8105,12.8598,12.8105,12.8457,16800.0
2005-08-29 12:00:00,18.19,18.25,18.14,18.14,15400.0,12.8176,12.8598,12.7823,12.7823,15400.0
2005-08-29 12:30:00,18.16,18.18,18.11,18.14,8800.0,12.7964,12.8105,12.7612,12.7823,8800.0
2005-08-29 13:00:00,18.16,18.3,18.16,18.21,14400.0,12.7964,12.8951,12.7964,12.8316,14400.0
2005-08-29 13:30:00,18.21,18.29,18.2,18.2,12000.0,12.8316,12.888,12.8246,12.8246,12000.0
2005-08-29 14:00:00,18.21,18.21,18.15,18.15,13200.0,12.8316,12.8316,12.7894,12.7894,13200.0
2005-08-29 14:30:00,18.16,18.17,18.06,18.09,30400.0,12.7964,12.8035,12.7259,12.7471,30400.0
2005-08-29 15:00:00,18.1,18.22,18.1,18.16,17800.0,12.7541,12.8387,12.7541,12.7964,17800.0
2005-08-29 15:30:00,18.16,18.16,18.13,18.13,6000.0,12.7964,12.7964,12.7753,12.7753,6000.0
2005-08-30 09:30:00,18.03,18.18,18.0,18.17,13600.0,12.7048,12.8105,12.6837,12.8035,13600.0
2005-08-30 10:00:00,18.18,18.24,18.14,18.14,5000.0,12.8105,12.8528,12.7823,12.7823,5000.0
2005-08-30 10:30:00,18.13,18.15,18.02,18.04,7800.0,12.7753,12.7894,12.6978,12.7119,7800.0
2005-08-30 11:00:00,18.02,18.1,17.92,17.92,21400.0,12.6978,12.7541,12.6273,12.6273,21400.0
2005-08-30 11:30:00,17.93,17.95,17.9,17.95,10400.0,12.6343,12.6484,12.6132,12.6484,10400.0
2005-08-30 12:00:00,17.96,18.05,17.96,18.04,12200.0,12.6555,12.7189,12.6555,12.7119,12200.0
2005-08-30 12:30:00,18.03,18.04,17.95,18.02,13400.0,12.7048,12.7119,12.6484,12.6978,13400.0
2005-08-30 13:00:00,18.02,18.03,18.0,18.02,11000.0,12.6978,12.7048,12.6837,12.6978,11000.0
2005-08-30 13:30:00,18.02,18.1,18.02,18.08,10400.0,12.6978,12.7541,12.6978,12.74,10400.0
2005-08-30 14:00:00,18.06,18.06,17.95,17.97,3400.0,12.7259,12.7259,12.6484,12.6625,3400.0
2005-08-30 14:30:00,17.99,18.0,17.93,17.98,21200.0,12.6766,12.6837,12.6343,12.6696,21200.0
2005-08-30 15:00:00,17.96,18.0,17.95,18.0,4600.0,12.6555,12.6837,12.6484,12.6837,4600.0
2005-08-30 15:30:00,17.99,18.22,17.99,18.13,40600.0,12.6766,12.8387,12.6766,12.7753,40600.0
2005-08-31 09:30:00,18.07,18.18,18.0,18.0,14000.0,12.733,12.8105,12.6837,12.6837,14000.0
2005-08-31 10:00:00,17.99,18.09,17.91,18.07,10600.0,12.6766,12.7471,12.6202,12.733,10600.0
2005-08-31 10:30:00,18.08,18.13,18.0,18.07,22200.0,12.74,12.7753,12.6837,12.733,22200.0
2005-08-31 11:00:00,18.08,18.25,18.03,18.2,21800.0,12.74,12.8598,12.7048,12.8246,21800.0
2005-08-31 11:30:00,18.17,18.31,18.17,18.29,46000.0,12.8035,12.9021,12.8035,12.888,46000.0
2005-08-31 12:00:00,18.29,18.37,18.26,18.3,40000.0,12.888,12.9444,12.8669,12.8951,40000.0
2005-08-31 12:30:00,18.31,18.31,18.21,18.27,54000.0,12.9021,12.9021,12.8316,12.8739,54000.0
2005-08-31 13:00:00,18.26,18.45,18.24,18.42,40600.0,12.8669,13.0008,12.8528,12.9796,40600.0
2005-08-31 13:30:00,18.42,18.5,18.39,18.39,47000.0,12.9796,13.036,12.9585,12.9585,47000.0
2005-08-31 14:00:00,18.46,18.55,18.44,18.55,51200.0,13.0078,13.0712,12.9937,13.0712,51200.0
2005-08-31 14:30:00,18.57,18.7,18.57,18.67,31800.0,13.0853,13.1769,13.0853,13.1558,31800.0
2005-08-31 15:00:00,18.38,18.8,18.38,18.8,102200.0,12.9514,13.2474,12.9514,13.2474,102200.0
2005-08-31 15:30:00,18.8,18.84,18.75,18.84,89800.0,13.2474,13.2756,13.2122,13.2756,89800.0
2005-09-01 09:30:00,18.75,18.95,18.73,18.89,24800.0,13.2122,13.3531,13.1981,13.3108,24800.0
2005-09-01 10:00:00,18.87,18.9,18.5,18.57,21400.0,13.2967,13.3179,13.036,13.0853,21400.0
2005-09-01 10:30:00,18.56,18.61,18.52,18.61,6600.0,13.0783,13.1135,13.0501,13.1135,6600.0
2005-09-01 11:00:00,18.65,18.83,18.61,18.83,14600.0,13.1417,13.2685,13.1135,13.2685,14600.0
2005-09-01 11:30:00,18.77,18.92,18.77,18.83,9400.0,13.2262,13.3319,13.2262,13.2685,9400.0
2005-09-01 12:00:00,18.84,18.84,18.73,18.74,11400.0,13.2756,13.2756,13.1981,13.2051,11400.0
2005-09-01 12:30:00,18.75,18.8,18.75,18.75,11400.0,13.2122,13.2474,13.2122,13.2122,11400.0
2005-09-01 13:00:00,18.75,18.8,18.75,18.76,6000.0,13.2122,13.2474,13.2122,13.2192,6000.0
2005-09-01 13:30:00,18.75,18.83,18.75,18.77,10200.0,13.2122,13.2685,13.2122,13.2262,10200.0
2005-09-01 14:00:00,18.75,18.89,18.75,18.83,27800.0,13.2122,13.3108,13.2122,13.2685,27800.0
2005-09-01 14:30:00,18.8,18.89,18.77,18.85,13400.0,13.2474,13.3108,13.2262,13.2826,13400.0
2005-09-01 15:00:00,18.85,18.9,18.77,18.78,15400.0,13.2826,13.3179,13.2262,13.2333,15400.0
2005-09-01 15:30:00,18.77,18.82,18.65,18.67,25800.0,13.2262,13.2615,13.1417,13.1558,25800.0
2005-09-02 09:30:00,18.59,18.73,18.58,18.62,20200.0,13.0994,13.1981,13.0924,13.1205,20200.0
2005-09-02 10:00:00,18.65,18.81,18.65,18.81,3400.0,13.1417,13.2544,13.1417,13.2544,3400.0
2005-09-02 10:30:00,18.77,18.77,18.63,18.63,8000.0,13.2262,13.2262,13.1276,13.1276,8000.0
2005-09-02 11:00:00,18.63,18.74,18.61,18.74,3600.0,13.1276,13.2051,13.1135,13.2051,3600.0
2005-09-02 11:30:00,18.73,18.8,18.72,18.77,14400.0,13.1981,13.2474,13.191,13.2262,14400.0
2005-09-02 12:00:00,18.8,18.91,18.8,18.91,5600.0,13.2474,13.3249,13.2474,13.3249,5600.0
2005-09-02 12:30:00,18.95,19.1,18.93,19.04,35000.0,13.3531,13.4588,13.339,13.4165,35000.0
2005-09-02 13:00:00,19.05,19.15,18.72,19.14,51800.0,13.4235,13.494,13.191,13.487,51800.0
2005-09-02 13:30:00,19.14,19.15,18.79,18.88,41600.0,13.487,13.494,13.2403,13.3038,41600.0
2005-09-02 14:00:00,18.86,18.86,18.58,18.58,12200.0,13.2897,13.2897,13.0924,13.0924,12200.0
2005-09-02 14:30:00,18.58,18.64,18.55,18.58,12800.0,13.0924,13.1346,13.0712,13.0924,12800.0
2005-09-02 15:00:00,18.58,18.6,18.55,18.55,10000.0,13.0924,13.1065,13.0712,13.0712,10000.0
2005-09-02 15:30:00,18.57,18.6,18.52,18.6,25600.0,13.0853,13.1065,13.0501,13.1065,25600.0
2005-09-06 09:30:00,18.63,18.8,18.63,18.77,14200.0,13.1276,13.2474,13.1276,13.2262,14200.0
2005-09-06 10:00:00,18.79,19.04,18.79,19.04,13000.0,13.2403,13.4165,13.2403,13.4165,13000.0
2005-09-06 10:30:00,19.0,19.08,19.0,19.05,29200.0,13.3883,13.4447,13.3883,13.4235,29200.0
2005-09-06 11:00:00,19.07,19.07,19.0,19.05,18000.0,13.4376,13.4376,13.3883,13.4235,18000.0
2005-09-06 11:30:00,19.05,19.08,19.0,19.07,12600.0,13.4235,13.4447,13.3883,13.4376,12600.0
2005-09-06 12:00:00,19.07,19.08,19.0,19.05,9800.0,13.4376,13.4447,13.3883,13.4235,9800.0
2005-09-06 12:30:00,19.07,19.08,19.02,19.04,10000.0,13.4376,13.4447,13.4024,13.4165,10000.0
2005-09-06 13:00:00,19.07,19.1,19.04,19.04,5200.0,13.4376,13.4588,13.4165,13.4165,5200.0
2005-09-06 13:30:00,19.05,19.08,19.03,19.05,9800.0,13.4235,13.4447,13.4095,13.4235,9800.0
2005-09-06 14:00:00,19.07,19.1,19.05,19.07,12200.0,13.4376,13.4588,13.4235,13.4376,12200.0
2005-09-06 14:30:00,19.09,19.1,19.03,19.1,14800.0,13.4517,13.4588,13.4095,13.4588,14800.0
2005-09-06 15:00:00,19.1,19.1,19.0,19.05,64600.0,13.4588,13.4588,13.3883,13.4235,64600.0
2005-09-06 15:30:00,19.0,19.11,18.96,19.11,80200.0,13.3883,13.4658,13.3601,13.4658,80200.0
2005-09-07 09:30:00,19.09,19.11,19.07,19.08,35200.0,13.4517,13.4658,13.4376,13.4447,35200.0
2005-09-07 10:00:00,19.08,19.08,18.91,18.93,31400.0,13.4447,13.4447,13.3249,13.339,31400.0
2005-09-07 10:30:00,18.93,18.98,18.93,18.96,23600.0,13.339,13.3742,13.339,13.3601,23600.0
2005-09-07 11:00:00,18.95,18.98,18.91,18.94,26800.0,13.3531,13.3742,13.3249,13.346,26800.0
2005-09-07 11:30:00,18.93,18.98,18.93,18.93,20000.0,13.339,13.3742,13.339,13.339,20000.0
2005-09-07 12:00:00,18.92,18.95,18.91,18.92,11600.0,13.3319,13.3531,13.3249,13.3319,11600.0
2005-09-07 12:30:00,18.93,19.05,18.9,19.01,23200.0,13.339,13.4235,13.3179,13.3954,23200.0
2005-09-07 13:00:00,19.0,19.11,19.0,19.07,20600.0,13.3883,13.4658,13.3883,13.4376,20600.0
2005-09-07 13:30:00,19.07,19.17,19.06,19.1,41000.0,13.4376,13.5081,13.4306,13.4588,41000.0
2005-09-07 14:00:00,19.1,19.1,19.03,19.04,32600.0,13.4588,13.4588,13.4095,13.4165,32600.0
2005-09-07 14:30:00,19.03,19.15,19.03,19.13,33000.0,13.4095,13.494,13.4095,13.4799,33000.0
2005-09-07 15:00:00,19.11,19.25,19.1,19.15,49800.0,13.4658,13.5645,13.4588,13.494,49800.0
2005-09-07 15:30:00,19.14,19.2,19.11,19.18,36000.0,13.487,13.5292,13.4658,13.5152,36000.0
2005-09-08 09:30:00,19.12,19.16,19.0,19.05,10800.0,13.4729,13.5011,13.3883,13.4235,10800.0
2005-09-08 10:00:00,19.02,19.14,18.96,19.09,10200.0,13.4024,13.487,13.3601,13.4517,10200.0
2005-09-08 10:30:00,19.06,19.1,19.0,19.08,17400.0,13.4306,13.4588,13.3883,13.4447,17400.0
2005-09-08 11:00:00,19.13,19.13,19.04,19.04,8200.0,13.4799,13.4799,13.4165,13.4165,8200.0
2005-09-08 11:30:00,19.05,19.09,19.03,19.08,7400.0,13.4235,13.4517,13.4095,13.4447,7400.0
2005-09-08 12:00:00,19.08,19.16,19.07,19.16,5200.0,13.4447,13.5011,13.4376,13.5011,5200.0
2005-09-08 12:30:00,19.17,19.25,19.17,19.23,12400.0,13.5081,13.5645,13.5081,13.5504,12400.0
2005-09-08 13:00:00,19.24,19.25,19.18,19.18,11200.0,13.5574,13.5645,13.5152,13.5152,11200.0
2005-09-08 13:30:00,19.18,19.18,19.11,19.12,8200.0,13.5152,13.5152,13.4658,13.4729,8200.0
2005-09-08 14:00:00,19.1,19.1,19.04,19.06,13000.0,13.4588,13.4588,13.4165,13.4306,13000.0
2005-09-08 14:30:00,19.04,19.16,19.04,19.04,14200.0,13.4165,13.5011,13.4165,13.4165,14200.0
2005-09-08 15:00:00,19.04,19.07,18.95,19.02,21400.0,13.4165,13.4376,13.3531,13.4024,21400.0
2005-09-08 15:30:00,18.99,19.09,18.95,19.09,33400.0,13.3813,13.4517,13.3531,13.4517,33400.0
2005-09-09 09:30:00,19.09,19.17,19.09,19.16,1800.0,13.4517,13.5081,13.4517,13.5011,1800.0
2005-09-09 10:00:00,19.07,19.13,19.05,19.09,3800.0,13.4376,13.4799,13.4235,13.4517,3800.0
2005-09-09 10:30:00,19.09,19.09,18.93,19.0,17200.0,13.4517,13.4517,13.339,13.3883,17200.0
2005-09-09 11:00:00,19.0,19.04,19.0,19.04,4400.0,13.3883,13.4165,13.3883,13.4165,4400.0
2005-09-09 11:30:00,19.04,19.09,19.04,19.07,2800.0,13.4165,13.4517,13.4165,13.4376,2800.0
2005-09-09 12:00:00,19.07,19.24,19.07,19.24,82600.0,13.4376,13.5574,13.4376,13.5574,82600.0
2005-09-09 12:30:00,19.24,19.32,19.23,19.25,16200.0,13.5574,13.6138,13.5504,13.5645,16200.0
2005-09-09 13:00:00,19.25,19.3,19.25,19.3,9000.0,13.5645,13.5997,13.5645,13.5997,9000.0
2005-09-09 13:30:00,19.32,19.32,19.29,19.3,3600.0,13.6138,13.6138,13.5927,13.5997,3600.0
2005-09-09 14:00:00,19.3,19.4,19.28,19.4,20000.0,13.5997,13.6702,13.5856,13.6702,20000.0
2005-09-09 14:30:00,19.38,19.38,19.31,19.37,49400.0,13.6561,13.6561,13.6068,13.649,49400.0
2005-09-09 15:00:00,19.4,19.5,19.4,19.45,59800.0,13.6702,13.7406,13.6702,13.7054,59800.0
2005-09-09 15:30:00,19.46,19.61,19.46,19.58,90000.0,13.7125,13.8182,13.7125,13.797,90000.0
2005-09-12 09:30:00,19.53,19.87,19.53,19.87,63200.0,13.7618,14.0014,13.7618,14.0014,63200.0
2005-09-12 10:00:00,19.83,19.98,19.8,19.93,47800.0,13.9732,14.0789,13.952,14.0436,47800.0
2005-09-12 10:30:00,19.9,19.94,19.84,19.91,12200.0,14.0225,14.0507,13.9802,14.0295,12200.0
2005-09-12 11:00:00,19.91,19.94,19.85,19.91,12600.0,14.0295,14.0507,13.9873,14.0295,12600.0
2005-09-12 11:30:00,19.92,19.95,19.79,19.85,37000.0,14.0366,14.0577,13.945,13.9873,37000.0
2005-09-12 12:00:00,19.85,20.03,19.85,20.03,30000.0,13.9873,14.1141,13.9873,14.1141,30000.0
2005-09-12 12:30:00,20.03,20.05,19.88,19.9,27200.0,14.1141,14.1282,14.0084,14.0225,27200.0
2005-09-12 13:00:00,19.9,19.93,19.85,19.9,28000.0,14.0225,14.0436,13.9873,14.0225,28000.0
2005-09-12 13:30:00,19.9,19.95,19.88,19.89,12000.0,14.0225,14.0577,14.0084,14.0155,12000.0
2005-09-12 14:00:00,19.88,19.95,19.88,19.93,12800.0,14.0084,14.0577,14.0084,14.0436,12800.0
2005-09-12 14:30:00,19.93,20.06,19.9,19.95,16800.0,14.0436,14.1352,14.0225,14.0577,16800.0
2005-09-12 15:00:00,19.95,19.95,19.83,19.91,31000.0,14.0577,14.0577,13.9732,14.0295,31000.0
2005-09-12 15:30:00,19.91,19.93,19.81,19.84,24800.0,14.0295,14.0436,13.9591,13.9802,24800.0
2005-09-13 09:30:00,19.79,19.79,19.61,19.72,28000.0,13.945,13.945,13.8182,13.8957,28000.0
2005-09-13 10:00:00,19.71,19.76,19.65,19.75,31600.0,13.8886,13.9238,13.8463,13.9168,31600.0
2005-09-13 10:30:00,19.74,19.75,19.63,19.64,22600.0,13.9098,13.9168,13.8322,13.8393,22600.0
2005-09-13 11:00:00,19.63,19.71,19.55,19.68,13400.0,13.8322,13.8886,13.7759,13.8675,13400.0
2005-09-13 11:30:00,19.66,19.71,19.65,19.68,14600.0,13.8534,13.8886,13.8463,13.8675,14600.0
2005-09-13 12:00:00,19.66,19.71,19.66,19.68,3600.0,13.8534,13.8886,13.8534,13.8675,3600.0
2005-09-13 12:30:00,19.67,19.7,19.65,19.7,9600.0,13.8604,13.8816,13.8463,13.8816,9600.0
2005-09-13 13:00:00,19.73,19.93,19.72,19.85,28400.0,13.9027,14.0436,13.8957,13.9873,28400.0
2005-09-13 13:30:00,19.8,19.92,19.75,19.84,16600.0,13.952,14.0366,13.9168,13.9802,16600.0
2005-09-13 14:00:00,19.83,19.95,19.78,19.89,41600.0,13.9732,14.0577,13.9379,14.0155,41600.0
2005-09-13 14:30:00,19.88,19.88,19.71,19.71,15200.0,14.0084,14.0084,13.8886,13.8886,15200.0
2005-09-13 15:00:00,19.7,19.74,19.58,19.62,36600.0,13.8816,13.9098,13.797,13.8252,36600.0
2005-09-13 15:30:00,19.64,19.66,19.54,19.59,9600.0,13.8393,13.8534,13.7688,13.8041,9600.0
2005-09-14 09:30:00,19.59,19.78,19.53,19.53,4600.0,13.8041,13.9379,13.7618,13.7618,4600.0
2005-09-14 10:00:00,19.53,19.56,19.43,19.43,14800.0,13.7618,13.7829,13.6913,13.6913,14800.0
2005-09-14 10:30:00,19.43,19.48,19.39,19.39,10000.0,13.6913,13.7265,13.6631,13.6631,10000.0
2005-09-14 11:00:00,19.38,19.48,19.36,19.46,6200.0,13.6561,13.7265,13.642,13.7125,6200.0
2005-09-14 11:30:00,19.46,19.48,19.43,19.43,600.0,13.7125,13.7265,13.6913,13.6913,600.0
2005-09-14 12:00:00,19.4,19.5,19.38,19.41,14600.0,13.6702,13.7406,13.6561,13.6772,14600.0
2005-09-14 12:30:00,19.38,19.4,19.3,19.37,9600.0,13.6561,13.6702,13.5997,13.649,9600.0
2005-09-14 13:00:00,19.35,19.36,19.2,19.23,8600.0,13.6349,13.642,13.5292,13.5504,8600.0
2005-09-14 13:30:00,19.23,19.29,19.15,19.18,25200.0,13.5504,13.5927,13.494,13.5152,25200.0
2005-09-14 14:00:00,19.18,19.25,19.03,19.16,75600.0,13.5152,13.5645,13.4095,13.5011,75600.0
2005-09-14 14:30:00,19.14,19.16,19.0,19.01,19000.0,13.487,13.5011,13.3883,13.3954,19000.0
2005-09-14 15:00:00,19.04,19.11,19.0,19.07,21400.0,13.4165,13.4658,13.3883,13.4376,21400.0
2005-09-14 15:30:00,19.1,19.18,19.04,19.04,24800.0,13.4588,13.5152,13.4165,13.4165,24800.0
2005-09-15 09:30:00,19.06,19.08,19.0,19.02,13600.0,13.4306,13.4447,13.3883,13.4024,13600.0
2005-09-15 10:00:00,19.03,19.04,18.93,18.95,10600.0,13.4095,13.4165,13.339,13.3531,10600.0
2005-09-15 10:30:00,18.95,18.95,18.81,18.92,22200.0,13.3531,13.3531,13.2544,13.3319,22200.0
2005-09-15 11:00:00,18.93,19.03,18.91,19.03,9400.0,13.339,13.4095,13.3249,13.4095,9400.0
2005-09-15 11:30:00,19.03,19.03,18.93,18.93,2200.0,13.4095,13.4095,13.339,13.339,2200.0
2005-09-15 12:00:00,18.91,18.92,18.8,18.84,12400.0,13.3249,13.3319,13.2474,13.2756,12400.0
2005-09-15 12:30:00,18.84,18.86,18.75,18.83,13600.0,13.2756,13.2897,13.2122,13.2685,13600.0
2005-09-15 13:00:00,18.83,18.97,18.81,18.93,12800.0,13.2685,13.3672,13.2544,13.339,12800.0
2005-09-15 13:30:00,18.95,19.03,18.94,19.0,49600.0,13.3531,13.4095,13.346,13.3883,49600.0
2005-09-15 14:00:00,19.0,19.06,18.97,19.06,8200.0,13.3883,13.4306,13.3672,13.4306,8200.0
2005-09-15 14:30:00,19.03,19.05,19.0,19.05,13400.0,13.4095,13.4235,13.3883,13.4235,13400.0
2005-09-15 15:00:00,19.0,19.01,18.92,18.93,42200.0,13.3883,13.3954,13.3319,13.339,42200.0
2005-09-15 15:30:00,18.95,19.0,18.86,18.99,22800.0,13.3531,13.3883,13.2897,13.3813,22800.0
2005-09-16 09:30:00,19.08,19.16,18.96,19.13,550000.0,13.4447,13.5011,13.3601,13.4799,550000.0
2005-09-16 10:00:00,19.14,19.27,19.0,19.0,17200.0,13.487,13.5786,13.3883,13.3883,17200.0
2005-09-16 10:30:00,19.0,19.05,18.9,18.99,24800.0,13.3883,13.4235,13.3179,13.3813,24800.0
2005-09-16 11:00:00,19.0,19.12,18.96,19.12,11000.0,13.3883,13.4729,13.3601,13.4729,11000.0
2005-09-16 11:30:00,19.12,19.12,18.97,19.02,13000.0,13.4729,13.4729,13.3672,13.4024,13000.0
2005-09-16 12:00:00,19.02,19.08,19.02,19.08,9200.0,13.4024,13.4447,13.4024,13.4447,9200.0
2005-09-16 12:30:00,19.07,19.11,19.06,19.08,5800.0,13.4376,13.4658,13.4306,13.4447,5800.0
2005-09-16 13:00:00,19.09,19.11,19.06,19.1,4200.0,13.4517,13.4658,13.4306,13.4588,4200.0
2005-09-16 13:30:00,19.12,19.13,19.1,19.13,13000.0,13.4729,13.4799,13.4588,13.4799,13000.0
2005-09-16 14:00:00,19.13,19.13,19.05,19.05,16000.0,13.4799,13.4799,13.4235,13.4235,16000.0
2005-09-16 14:30:00,19.05,19.09,19.05,19.05,22400.0,13.4235,13.4517,13.4235,13.4235,22400.0
2005-09-16 15:00:00,19.05,19.06,19.04,19.05,25600.0,13.4235,13.4306,13.4165,13.4235,25600.0
2005-09-16 15:30:00,19.05,19.06,19.01,19.05,26800.0,13.4235,13.4306,13.3954,13.4235,26800.0
2005-09-19 09:30:00,19.1,19.14,19.01,19.06,10200.0,13.4588,13.487,13.3954,13.4306,10200.0
2005-09-19 10:00:00,19.04,19.12,19.03,19.06,14800.0,13.4165,13.4729,13.4095,13.4306,14800.0
2005-09-19 10:30:00,19.06,19.08,19.03,19.07,9200.0,13.4306,13.4447,13.4095,13.4376,9200.0
2005-09-19 11:00:00,19.03,19.05,18.95,18.98,12400.0,13.4095,13.4235,13.3531,13.3742,12400.0
2005-09-19 11:30:00,18.98,18.98,18.85,18.86,7400.0,13.3742,13.3742,13.2826,13.2897,7400.0
2005-09-19 12:00:00,18.87,18.97,18.86,18.97,5800.0,13.2967,13.3672,13.2897,13.3672,5800.0
2005-09-19 12:30:00,18.95,18.96,18.93,18.95,1200.0,13.3531,13.3601,13.339,13.3531,1200.0
2005-09-19 13:00:00,18.95,18.95,18.88,18.9,4400.0,13.3531,13.3531,13.3038,13.3179,4400.0
2005-09-19 13:30:00,18.91,18.96,18.91,18.96,9800.0,13.3249,13.3601,13.3249,13.3601,9800.0
2005-09-19 14:00:00,18.96,18.97,18.72,18.73,6800.0,13.3601,13.3672,13.191,13.1981,6800.0
2005-09-19 14:30:00,18.75,18.79,18.7,18.74,9800.0,13.2122,13.2403,13.1769,13.2051,9800.0
2005-09-19 15:00:00,18.75,18.79,18.72,18.77,5800.0,13.2122,13.2403,13.191,13.2262,5800.0
2005-09-19 15:30:00,18.79,18.95,18.77,18.87,18800.0,13.2403,13.3531,13.2262,13.2967,18800.0
2005-09-20 09:30:00,18.95,19.06,18.95,19.01,6600.0,13.3531,13.4306,13.3531,13.3954,6600.0
2005-09-20 10:00:00,19.0,19.08,18.82,19.06,10200.0,13.3883,13.4447,13.2615,13.4306,10200.0
2005-09-20 10:30:00,19.06,19.06,18.93,19.0,10800.0,13.4306,13.4306,13.339,13.3883,10800.0
2005-09-20 11:00:00,18.93,19.06,18.93,19.06,1800.0,13.339,13.4306,13.339,13.4306,1800.0
2005-09-20 11:30:00,19.06,19.11,18.99,19.0,17400.0,13.4306,13.4658,13.3813,13.3883,17400.0
2005-09-20 12:00:00,19.03,19.04,18.98,18.98,4200.0,13.4095,13.4165,13.3742,13.3742,4200.0
2005-09-20 12:30:00,19.0,19.02,18.91,19.0,23600.0,13.3883,13.4024,13.3249,13.3883,23600.0
2005-09-20 13:00:00,18.99,18.99,18.88,18.91,2600.0,13.3813,13.3813,13.3038,13.3249,2600.0
2005-09-20 13:30:00,18.93,18.95,18.93,18.95,4600.0,13.339,13.3531,13.339,13.3531,4600.0
2005-09-20 14:00:00,18.95,19.02,18.88,18.88,8400.0,13.3531,13.4024,13.3038,13.3038,8400.0
2005-09-20 14:30:00,18.89,18.92,18.53,18.55,21000.0,13.3108,13.3319,13.0571,13.0712,21000.0
2005-09-20 15:00:00,18.57,18.74,18.53,18.74,22800.0,13.0853,13.2051,13.0571,13.2051,22800.0
2005-09-20 15:30:00,18.72,18.83,18.69,18.75,28600.0,13.191,13.2685,13.1699,13.2122,28600.0
2005-09-21 09:30:00,18.58,18.58,18.4,18.4,19200.0,13.0924,13.0924,12.9655,12.9655,19200.0
2005-09-21 10:00:00,18.43,18.53,18.41,18.53,5800.0,12.9867,13.0571,12.9726,13.0571,5800.0
2005-09-21 10:30:00,18.51,18.7,18.51,18.67,21000.0,13.043,13.1769,13.043,13.1558,21000.0
2005-09-21 11:00:00,18.71,18.75,18.67,18.75,36800.0,13.184,13.2122,13.1558,13.2122,36800.0
2005-09-21 11:30:00,18.7,18.73,18.67,18.73,14600.0,13.1769,13.1981,13.1558,13.1981,14600.0
2005-09-21 12:00:00,18.7,18.79,18.68,18.75,31000.0,13.1769,13.2403,13.1628,13.2122,31000.0
2005-09-21 12:30:00,18.79,18.79,18.69,18.75,9800.0,13.2403,13.2403,13.1699,13.2122,9800.0
2005-09-21 13:00:00,18.73,18.77,18.64,18.66,19200.0,13.1981,13.2262,13.1346,13.1487,19200.0
2005-09-21 13:30:00,18.64,18.71,18.58,18.61,26800.0,13.1346,13.184,13.0924,13.1135,26800.0
2005-09-21 14:00:00,18.57,18.65,18.54,18.56,20600.0,13.0853,13.1417,13.0642,13.0783,20600.0
2005-09-21 14:30:00,18.56,18.72,18.55,18.7,17800.0,13.0783,13.191,13.0712,13.1769,17800.0
2005-09-21 15:00:00,18.67,18.68,18.52,18.6,14800.0,13.1558,13.1628,13.0501,13.1065,14800.0
2005-09-21 15:30:00,18.54,18.7,18.5,18.59,49200.0,13.0642,13.1769,13.036,13.0994,49200.0
2005-09-22 09:30:00,18.61,18.64,18.58,18.61,17800.0,13.1135,13.1346,13.0924,13.1135,17800.0
2005-09-22 10:00:00,18.65,18.73,18.59,18.59,5000.0,13.1417,13.1981,13.0994,13.0994,5000.0
2005-09-22 10:30:00,18.64,18.73,18.58,18.68,18400.0,13.1346,13.1981,13.0924,13.1628,18400.0
2005-09-22 11:00:00,18.7,18.73,18.67,18.67,6800.0,13.1769,13.1981,13.1558,13.1558,6800.0
2005-09-22 11:30:00,18.67,18.67,18.6,18.63,5200.0,13.1558,13.1558,13.1065,13.1276,5200.0
2005-09-22 12:00:00,18.65,18.65,18.58,18.61,6000.0,13.1417,13.1417,13.0924,13.1135,6000.0
2005-09-22 12:30:00,18.63,18.66,18.61,18.61,6200.0,13.1276,13.1487,13.1135,13.1135,6200.0
2005-09-22 13:00:00,18.61,18.72,18.61,18.72,8200.0,13.1135,13.191,13.1135,13.191,8200.0
2005-09-22 13:30:00,18.7,18.79,18.7,18.7,8600.0,13.1769,13.2403,13.1769,13.1769,8600.0
2005-09-22 14:00:00,18.7,18.73,18.63,18.72,5600.0,13.1769,13.1981,13.1276,13.191,5600.0
2005-09-22 14:30:00,18.7,18.8,18.7,18.75,3200.0,13.1769,13.2474,13.1769,13.2122,3200.0
2005-09-22 15:00:00,18.78,18.82,18.75,18.79,8800.0,13.2333,13.2615,13.2122,13.2403,8800.0
2005-09-22 15:30:00,18.81,18.85,18.73,18.75,35200.0,13.2544,13.2826,13.1981,13.2122,35200.0
2005-09-23 09:30:00,18.7,18.7,18.53,18.53,12600.0,13.1769,13.1769,13.0571,13.0571,12600.0
2005-09-23 10:00:00,18.56,18.64,18.56,18.64,5600.0,13.0783,13.1346,13.0783,13.1346,5600.0
2005-09-23 10:30:00,18.64,18.68,18.63,18.68,13800.0,13.1346,13.1628,13.1276,13.1628,13800.0
2005-09-23 11:00:00,18.71,18.74,18.66,18.7,2600.0,13.184,13.2051,13.1487,13.1769,2600.0
2005-09-23 11:30:00,18.7,18.7,18.67,18.68,1800.0,13.1769,13.1769,13.1558,13.1628,1800.0
2005-09-23 12:00:00,18.68,18.73,18.67,18.73,6600.0,13.1628,13.1981,13.1558,13.1981,6600.0
2005-09-23 12:30:00,18.68,18.69,18.64,18.65,6800.0,13.1628,13.1699,13.1346,13.1417,6800.0
2005-09-23 13:00:00,18.65,18.71,18.63,18.71,5000.0,13.1417,13.184,13.1276,13.184,5000.0
2005-09-23 13:30:00,18.68,18.82,18.67,18.82,7800.0,13.1628,13.2615,13.1558,13.2615,7800.0
2005-09-23 14:00:00,18.83,18.86,18.76,18.86,11200.0,13.2685,13.2897,13.2192,13.2897,11200.0
2005-09-23 14:30:00,18.84,18.91,18.81,18.91,6000.0,13.2756,13.3249,13.2544,13.3249,6000.0
2005-09-23 15:00:00,18.84,18.84,18.79,18.82,6600.0,13.2756,13.2756,13.2403,13.2615,6600.0
2005-09-23 15:30:00,18.82,18.88,18.75,18.88,18200.0,13.2615,13.3038,13.2122,13.3038,18200.0
2005-09-26 09:30:00,19.11,19.16,18.88,18.93,54000.0,13.4658,13.5011,13.3038,13.339,54000.0
2005-09-26 10:00:00,18.92,19.11,18.89,19.11,14800.0,13.3319,13.4658,13.3108,13.4658,14800.0
2005-09-26 10:30:00,19.11,19.13,19.0,19.12,49000.0,13.4658,13.4799,13.3883,13.4729,49000.0
2005-09-26 11:00:00,19.12,19.24,19.06,19.22,23400.0,13.4729,13.5574,13.4306,13.5433,23400.0
2005-09-26 11:30:00,19.24,19.28,19.13,19.23,20200.0,13.5574,13.5856,13.4799,13.5504,20200.0
2005-09-26 12:00:00,19.23,19.28,19.16,19.25,16000.0,13.5504,13.5856,13.5011,13.5645,16000.0
2005-09-26 12:30:00,19.26,19.28,19.14,19.18,41400.0,13.5715,13.5856,13.487,13.5152,41400.0
2005-09-26 13:00:00,19.18,19.22,19.07,19.13,40000.0,13.5152,13.5433,13.4376,13.4799,40000.0
2005-09-26 13:30:00,19.16,19.18,19.07,19.11,15000.0,13.5011,13.5152,13.4376,13.4658,15000.0
2005-09-26 14:00:00,19.11,19.11,19.01,19.09,22800.0,13.4658,13.4658,13.3954,13.4517,22800.0
2005-09-26 14:30:00,19.1,19.13,19.0,19.04,13000.0,13.4588,13.4799,13.3883,13.4165,13000.0
2005-09-26 15:00:00,19.04,19.14,19.0,19.11,18600.0,13.4165,13.487,13.3883,13.4658,18600.0
2005-09-26 15:30:00,19.12,19.32,19.11,19.29,20400.0,13.4729,13.6138,13.4658,13.5927,20400.0
2005-09-27 09:30:00,19.25,19.27,19.05,19.05,4200.0,13.5645,13.5786,13.4235,13.4235,4200.0
2005-09-27 10:00:00,19.0,19.03,18.9,18.96,13600.0,13.3883,13.4095,13.3179,13.3601,13600.0
2005-09-27 10:30:00,18.93,18.93,18.88,18.88,9000.0,13.339,13.339,13.3038,13.3038,9000.0
2005-09-27 11:00:00,18.88,18.95,18.84,18.95,7000.0,13.3038,13.3531,13.2756,13.3531,7000.0
2005-09-27 11:30:00,18.93,18.93,18.89,18.89,7600.0,13.339,13.339,13.3108,13.3108,7600.0
2005-09-27 12:00:00,18.92,19.0,18.91,18.95,12400.0,13.3319,13.3883,13.3249,13.3531,12400.0
2005-09-27 12:30:00,18.92,18.95,18.91,18.91,4000.0,13.3319,13.3531,13.3249,13.3249,4000.0
2005-09-27 13:00:00,18.91,18.93,18.87,18.93,7000.0,13.3249,13.339,13.2967,13.339,7000.0
2005-09-27 13:30:00,18.93,19.12,18.93,19.12,13000.0,13.339,13.4729,13.339,13.4729,13000.0
2005-09-27 14:00:00,19.14,19.18,19.13,19.13,28600.0,13.487,13.5152,13.4799,13.4799,28600.0
2005-09-27 14:30:00,19.13,19.38,19.13,19.38,31600.0,13.4799,13.6561,13.4799,13.6561,31600.0
2005-09-27 15:00:00,19.39,19.62,19.39,19.43,64400.0,13.6631,13.8252,13.6631,13.6913,64400.0
2005-09-27 15:30:00,19.39,19.4,19.27,19.3,50600.0,13.6631,13.6702,13.5786,13.5997,50600.0
2005-09-28 09:30:00,19.25,19.25,19.1,19.18,7200.0,13.6279,13.6279,13.5217,13.5784,7200.0
2005-09-28 10:00:00,19.14,19.18,19.13,19.17,3400.0,13.55,13.5784,13.543,13.5713,3400.0
2005-09-28 10:30:00,19.22,19.36,19.21,19.36,5200.0,13.6067,13.7058,13.5996,13.7058,5200.0
2005-09-28 11:00:00,19.35,19.62,19.26,19.62,55400.0,13.6987,13.8899,13.635,13.8899,55400.0
2005-09-28 11:30:00,19.62,19.7,19.31,19.31,61000.0,13.8899,13.9465,13.6704,13.6704,61000.0
2005-09-28 12:00:00,19.32,19.32,19.13,19.28,31400.0,13.6775,13.6775,13.543,13.6492,31400.0
2005-09-28 12:30:00,19.26,19.33,19.26,19.33,12400.0,13.635,13.6845,13.635,13.6845,12400.0
2005-09-28 13:00:00,19.36,19.36,19.25,19.27,13600.0,13.7058,13.7058,13.6279,13.6421,13600.0
2005-09-28 13:30:00,19.27,19.27,19.13,19.17,16800.0,13.6421,13.6421,13.543,13.5713,16800.0
2005-09-28 14:00:00,19.21,19.36,19.17,19.32,10400.0,13.5996,13.7058,13.5713,13.6775,10400.0
2005-09-28 14:30:00,19.36,19.36,19.29,19.31,4200.0,13.7058,13.7058,13.6562,13.6704,4200.0
2005-09-28 15:00:00,19.31,19.34,19.15,19.21,8800.0,13.6704,13.6916,13.5571,13.5996,8800.0
2005-09-28 15:30:00,19.18,19.35,19.18,19.23,12800.0,13.5784,13.6987,13.5784,13.6138,12800.0
2005-09-29 09:30:00,19.15,19.22,18.96,19.22,15200.0,13.5571,13.6067,13.4226,13.6067,15200.0
2005-09-29 10:00:00,19.18,19.22,19.11,19.18,18600.0,13.5784,13.6067,13.5288,13.5784,18600.0
2005-09-29 10:30:00,19.18,19.21,19.1,19.1,10200.0,13.5784,13.5996,13.5217,13.5217,10200.0
2005-09-29 11:00:00,19.06,19.1,19.02,19.1,11000.0,13.4934,13.5217,13.4651,13.5217,11000.0
2005-09-29 11:30:00,19.1,19.37,19.07,19.25,11600.0,13.5217,13.7129,13.5005,13.6279,11600.0
2005-09-29 12:00:00,19.25,19.45,19.25,19.45,25400.0,13.6279,13.7695,13.6279,13.7695,25400.0
2005-09-29 12:30:00,19.47,19.5,19.44,19.48,11200.0,13.7837,13.8049,13.7624,13.7907,11200.0
2005-09-29 13:00:00,19.49,19.55,19.49,19.55,17200.0,13.7978,13.8403,13.7978,13.8403,17200.0
2005-09-29 13:30:00,19.61,19.75,19.61,19.65,17600.0,13.8828,13.9819,13.8828,13.9111,17600.0
2005-09-29 14:00:00,19.64,19.72,19.63,19.72,7600.0,13.904,13.9606,13.8969,13.9606,7600.0
2005-09-29 14:30:00,19.7,19.7,19.58,19.6,8200.0,13.9465,13.9465,13.8615,13.8757,8200.0
2005-09-29 15:00:00,19.57,19.75,19.51,19.64,49200.0,13.8545,13.9819,13.812,13.904,49200.0
2005-09-29 15:30:00,19.61,19.75,19.55,19.72,37600.0,13.8828,13.9819,13.8403,13.9606,37600.0
2005-09-30 09:30:00,19.7,19.73,19.42,19.55,12400.0,13.9465,13.9677,13.7483,13.8403,12400.0
2005-09-30 10:00:00,19.59,19.68,19.56,19.6,13400.0,13.8686,13.9323,13.8474,13.8757,13400.0
2005-09-30 10:30:00,19.62,19.73,19.61,19.73,5200.0,13.8899,13.9677,13.8828,13.9677,5200.0
2005-09-30 11:00:00,19.71,19.75,19.67,19.71,18600.0,13.9536,13.9819,13.9252,13.9536,18600.0
2005-09-30 11:30:00,19.7,19.7,19.62,19.62,26400.0,13.9465,13.9465,13.8899,13.8899,26400.0
2005-09-30 12:00:00,19.61,19.73,19.6,19.7,10600.0,13.8828,13.9677,13.8757,13.9465,10600.0
2005-09-30 12:30:00,19.72,19.72,19.6,19.6,5600.0,13.9606,13.9606,13.8757,13.8757,5600.0
2005-09-30 13:00:00,19.63,19.66,19.56,19.56,10000.0,13.8969,13.9182,13.8474,13.8474,10000.0
2005-09-30 13:30:00,19.53,19.59,19.53,19.55,2200.0,13.8261,13.8686,13.8261,13.8403,2200.0
2005-09-30 14:00:00,19.55,19.56,19.54,19.56,2800.0,13.8403,13.8474,13.8332,13.8474,2800.0
2005-09-30 14:30:00,19.56,19.67,19.55,19.67,30000.0,13.8474,13.9252,13.8403,13.9252,30000.0
2005-09-30 15:00:00,19.64,19.67,19.63,19.65,8800.0,13.904,13.9252,13.8969,13.9111,8800.0
2005-09-30 15:30:00,19.63,19.71,19.53,19.71,85200.0,13.8969,13.9536,13.8261,13.9536,85200.0
2005-10-03 09:30:00,19.74,19.87,19.69,19.85,16000.0,13.9748,14.0668,13.9394,14.0527,16000.0
2005-10-03 10:00:00,19.85,19.85,19.65,19.7,12200.0,14.0527,14.0527,13.9111,13.9465,12200.0
2005-10-03 10:30:00,19.67,19.67,19.58,19.61,12800.0,13.9252,13.9252,13.8615,13.8828,12800.0
2005-10-03 11:00:00,19.6,19.7,19.58,19.7,31800.0,13.8757,13.9465,13.8615,13.9465,31800.0
2005-10-03 11:30:00,19.7,19.75,19.62,19.67,16200.0,13.9465,13.9819,13.8899,13.9252,16200.0
2005-10-03 12:00:00,19.65,19.7,19.65,19.65,11800.0,13.9111,13.9465,13.9111,13.9111,11800.0
2005-10-03 12:30:00,19.64,19.64,19.59,19.59,13600.0,13.904,13.904,13.8686,13.8686,13600.0
2005-10-03 13:00:00,19.6,19.62,19.6,19.62,16800.0,13.8757,13.8899,13.8757,13.8899,16800.0
2005-10-03 13:30:00,19.62,19.75,19.62,19.72,6000.0,13.8899,13.9819,13.8899,13.9606,6000.0
2005-10-03 14:00:00,19.7,19.71,19.59,19.64,25200.0,13.9465,13.9536,13.8686,13.904,25200.0
2005-10-03 14:30:00,19.65,19.66,19.5,19.65,66200.0,13.9111,13.9182,13.8049,13.9111,66200.0
2005-10-03 15:00:00,19.61,19.67,19.61,19.63,41000.0,13.8828,13.9252,13.8828,13.8969,41000.0
2005-10-03 15:30:00,19.66,19.66,19.62,19.65,51800.0,13.9182,13.9182,13.8899,13.9111,51800.0
2005-10-04 09:30:00,19.65,19.65,19.56,19.6,11000.0,13.9111,13.9111,13.8474,13.8757,11000.0
2005-10-04 10:00:00,19.61,19.83,19.61,19.68,22400.0,13.8828,14.0385,13.8828,13.9323,22400.0
2005-10-04 10:30:00,19.68,19.68,19.56,19.6,35400.0,13.9323,13.9323,13.8474,13.8757,35400.0
2005-10-04 11:00:00,19.57,19.64,19.55,19.62,37600.0,13.8545,13.904,13.8403,13.8899,37600.0
2005-10-04 11:30:00,19.64,19.68,19.61,19.68,20000.0,13.904,13.9323,13.8828,13.9323,20000.0
2005-10-04 12:00:00,19.68,19.68,19.61,19.63,21200.0,13.9323,13.9323,13.8828,13.8969,21200.0
2005-10-04 12:30:00,19.63,19.65,19.61,19.63,15200.0,13.8969,13.9111,13.8828,13.8969,15200.0
2005-10-04 13:00:00,19.63,19.73,19.61,19.72,25200.0,13.8969,13.9677,13.8828,13.9606,25200.0
2005-10-04 13:30:00,19.72,19.73,19.63,19.64,26200.0,13.9606,13.9677,13.8969,13.904,26200.0
2005-10-04 14:00:00,19.63,19.67,19.58,19.61,25600.0,13.8969,13.9252,13.8615,13.8828,25600.0
2005-10-04 14:30:00,19.6,19.63,19.52,19.52,31200.0,13.8757,13.8969,13.8191,13.8191,31200.0
2005-10-04 15:00:00,19.5,19.5,19.25,19.3,24000.0,13.8049,13.8049,13.6279,13.6633,24000.0
2005-10-04 15:30:00,19.3,19.47,19.28,19.33,37200.0,13.6633,13.7837,13.6492,13.6845,37200.0
2005-10-05 09:30:00,19.29,19.3,19.15,19.18,19600.0,13.6562,13.6633,13.5571,13.5784,19600.0
2005-10-05 10:00:00,19.21,19.21,19.0,19.1,17600.0,13.5996,13.5996,13.4509,13.5217,17600.0
2005-10-05 10:30:00,19.07,19.13,19.03,19.06,7000.0,13.5005,13.543,13.4722,13.4934,7000.0
2005-10-05 11:00:00,19.04,19.08,19.03,19.03,9600.0,13.4792,13.5076,13.4722,13.4722,9600.0
2005-10-05 11:30:00,19.03,19.05,18.96,18.96,25600.0,13.4722,13.4863,13.4226,13.4226,25600.0
2005-10-05 12:00:00,18.94,19.05,18.94,19.05,10200.0,13.4084,13.4863,13.4084,13.4863,10200.0
2005-10-05 12:30:00,19.05,19.05,18.95,19.02,14800.0,13.4863,13.4863,13.4155,13.4651,14800.0
2005-10-05 13:00:00,19.03,19.05,19.03,19.05,23400.0,13.4722,13.4863,13.4722,13.4863,23400.0
2005-10-05 13:30:00,19.05,19.05,18.92,18.99,12800.0,13.4863,13.4863,13.3943,13.4438,12800.0
2005-10-05 14:00:00,19.01,19.03,18.95,19.03,9600.0,13.458,13.4722,13.4155,13.4722,9600.0
2005-10-05 14:30:00,19.04,19.05,19.02,19.05,24600.0,13.4792,13.4863,13.4651,13.4863,24600.0
2005-10-05 15:00:00,19.03,19.04,18.89,18.97,31000.0,13.4722,13.4792,13.3731,13.4297,31000.0
2005-10-05 15:30:00,19.01,19.02,18.89,18.96,38800.0,13.458,13.4651,13.3731,13.4226,38800.0
2005-10-06 09:30:00,18.95,18.95,18.73,18.93,16400.0,13.4155,13.4155,13.2598,13.4014,16400.0
2005-10-06 10:00:00,18.9,18.9,18.73,18.8,10600.0,13.3801,13.3801,13.2598,13.3093,10600.0
2005-10-06 10:30:00,18.81,19.1,18.73,18.85,32200.0,13.3164,13.5217,13.2598,13.3447,32200.0
2005-10-06 11:00:00,18.86,19.02,18.77,18.95,7200.0,13.3518,13.4651,13.2881,13.4155,7200.0
2005-10-06 11:30:00,18.88,18.95,18.86,18.9,1600.0,13.366,13.4155,13.3518,13.3801,1600.0
2005-10-06 12:00:00,18.91,19.06,18.89,19.0,12400.0,13.3872,13.4934,13.3731,13.4509,12400.0
2005-10-06 12:30:00,18.93,19.0,18.88,19.0,10000.0,13.4014,13.4509,13.366,13.4509,10000.0
2005-10-06 13:00:00,19.03,19.07,18.97,18.97,5200.0,13.4722,13.5005,13.4297,13.4297,5200.0
2005-10-06 13:30:00,18.97,19.03,18.74,18.82,21600.0,13.4297,13.4722,13.2669,13.3235,21600.0
2005-10-06 14:00:00,18.8,18.96,18.77,18.92,17600.0,13.3093,13.4226,13.2881,13.3943,17600.0
2005-10-06 14:30:00,18.91,18.98,18.83,18.97,13600.0,13.3872,13.4368,13.3306,13.4297,13600.0
2005-10-06 15:00:00,18.93,18.93,18.71,18.75,29400.0,13.4014,13.4014,13.2456,13.2739,29400.0
2005-10-06 15:30:00,18.75,19.05,18.68,18.93,34000.0,13.2739,13.4863,13.2244,13.4014,34000.0
2005-10-07 09:30:00,18.93,19.36,18.93,19.28,39800.0,13.4014,13.7058,13.4014,13.6492,39800.0
2005-10-07 10:00:00,19.3,19.34,19.15,19.34,37000.0,13.6633,13.6916,13.5571,13.6916,37000.0
2005-10-07 10:30:00,19.32,19.38,19.24,19.25,16600.0,13.6775,13.7199,13.6208,13.6279,16600.0
2005-10-07 11:00:00,19.25,19.36,19.25,19.36,11600.0,13.6279,13.7058,13.6279,13.7058,11600.0
2005-10-07 11:30:00,19.36,19.49,19.34,19.49,10000.0,13.7058,13.7978,13.6916,13.7978,10000.0
2005-10-07 12:00:00,19.47,19.55,19.47,19.47,18200.0,13.7837,13.8403,13.7837,13.7837,18200.0
2005-10-07 12:30:00,19.46,19.46,19.35,19.35,4200.0,13.7766,13.7766,13.6987,13.6987,4200.0
2005-10-07 13:00:00,19.35,19.36,19.3,19.32,4400.0,13.6987,13.7058,13.6633,13.6775,4400.0
2005-10-07 13:30:00,19.32,19.34,19.25,19.33,3800.0,13.6775,13.6916,13.6279,13.6845,3800.0
2005-10-07 14:00:00,19.33,19.34,19.2,19.22,7000.0,13.6845,13.6916,13.5925,13.6067,7000.0
2005-10-07 14:30:00,19.22,19.42,19.22,19.3,11200.0,13.6067,13.7483,13.6067,13.6633,11200.0
2005-10-07 15:00:00,19.32,19.41,19.23,19.38,12800.0,13.6775,13.7412,13.6138,13.7199,12800.0
2005-10-07 15:30:00,19.38,19.41,19.23,19.23,53200.0,13.7199,13.7412,13.6138,13.6138,53200.0
2005-10-10 09:30:00,19.4,19.4,19.13,19.13,10000.0,13.7341,13.7341,13.543,13.543,10000.0
2005-10-10 10:00:00,19.17,19.17,18.95,19.0,7600.0,13.5713,13.5713,13.4155,13.4509,7600.0
2005-10-10 10:30:00,19.04,19.21,19.03,19.2,17600.0,13.4792,13.5996,13.4722,13.5925,17600.0
2005-10-10 11:00:00,19.2,19.28,19.2,19.28,10800.0,13.5925,13.6492,13.5925,13.6492,10800.0
2005-10-10 11:30:00,19.28,19.28,19.21,19.22,11600.0,13.6492,13.6492,13.5996,13.6067,11600.0
2005-10-10 12:00:00,19.22,19.31,19.21,19.3,15800.0,13.6067,13.6704,13.5996,13.6633,15800.0
2005-10-10 12:30:00,19.3,19.41,19.3,19.38,13400.0,13.6633,13.7412,13.6633,13.7199,13400.0
2005-10-10 13:00:00,19.36,19.39,19.36,19.38,9200.0,13.7058,13.727,13.7058,13.7199,9200.0
2005-10-10 13:30:00,19.37,19.45,19.33,19.38,18000.0,13.7129,13.7695,13.6845,13.7199,18000.0
2005-10-10 14:00:00,19.38,19.41,19.3,19.33,37600.0,13.7199,13.7412,13.6633,13.6845,37600.0
2005-10-10 14:30:00,19.31,19.37,19.3,19.31,22200.0,13.6704,13.7129,13.6633,13.6704,22200.0
2005-10-10 15:00:00,19.3,19.38,19.23,19.23,25000.0,13.6633,13.7199,13.6138,13.6138,25000.0
2005-10-10 15:30:00,19.23,19.31,19.14,19.14,26800.0,13.6138,13.6704,13.55,13.55,26800.0
2005-10-11 09:30:00,19.2,19.37,19.2,19.35,6600.0,13.5925,13.7129,13.5925,13.6987,6600.0
2005-10-11 10:00:00,19.3,19.44,19.23,19.44,22600.0,13.6633,13.7624,13.6138,13.7624,22600.0
2005-10-11 10:30:00,19.45,19.45,19.23,19.28,35800.0,13.7695,13.7695,13.6138,13.6492,35800.0
2005-10-11 11:00:00,19.28,19.35,19.23,19.24,16000.0,13.6492,13.6987,13.6138,13.6208,16000.0
2005-10-11 11:30:00,19.23,19.27,19.11,19.17,14600.0,13.6138,13.6421,13.5288,13.5713,14600.0
2005-10-11 12:00:00,19.17,19.28,19.17,19.25,23000.0,13.5713,13.6492,13.5713,13.6279,23000.0
2005-10-11 12:30:00,19.28,19.34,19.27,19.27,4800.0,13.6492,13.6916,13.6421,13.6421,4800.0
2005-10-11 13:00:00,19.27,19.4,19.26,19.36,8000.0,13.6421,13.7341,13.635,13.7058,8000.0
2005-10-11 13:30:00,19.36,19.44,19.35,19.35,9400.0,13.7058,13.7624,13.6987,13.6987,9400.0
2005-10-11 14:00:00,19.28,19.55,19.25,19.55,25200.0,13.6492,13.8403,13.6279,13.8403,25200.0
2005-10-11 14:30:00,19.5,19.53,19.35,19.44,24000.0,13.8049,13.8261,13.6987,13.7624,24000.0
2005-10-11 15:00:00,19.46,19.46,19.07,19.11,37800.0,13.7766,13.7766,13.5005,13.5288,37800.0
2005-10-11 15:30:00,19.09,19.13,19.0,19.06,82200.0,13.5146,13.543,13.4509,13.4934,82200.0
2005-10-12 09:30:00,19.0,19.16,19.0,19.1,9400.0,13.4509,13.5642,13.4509,13.5217,9400.0
2005-10-12 10:00:00,19.11,19.18,19.0,19.05,26600.0,13.5288,13.5784,13.4509,13.4863,26600.0
2005-10-12 10:30:00,19.02,19.11,18.96,18.98,13000.0,13.4651,13.5288,13.4226,13.4368,13000.0
2005-10-12 11:00:00,18.99,19.0,18.86,18.95,29600.0,13.4438,13.4509,13.3518,13.4155,29600.0
2005-10-12 11:30:00,18.96,19.01,18.75,18.81,30600.0,13.4226,13.458,13.2739,13.3164,30600.0
2005-10-12 12:00:00,18.75,18.88,18.73,18.86,4000.0,13.2739,13.366,13.2598,13.3518,4000.0
2005-10-12 12:30:00,18.86,18.88,18.77,18.77,20400.0,13.3518,13.366,13.2881,13.2881,20400.0
2005-10-12 13:00:00,18.77,18.92,18.77,18.9,15000.0,13.2881,13.3943,13.2881,13.3801,15000.0
2005-10-12 13:30:00,18.86,18.86,18.77,18.8,12400.0,13.3518,13.3518,13.2881,13.3093,12400.0
2005-10-12 14:00:00,18.78,18.8,18.75,18.77,19000.0,13.2952,13.3093,13.2739,13.2881,19000.0
2005-10-12 14:30:00,18.81,18.92,18.8,18.86,14800.0,13.3164,13.3943,13.3093,13.3518,14800.0
2005-10-12 15:00:00,18.86,19.02,18.83,18.92,18400.0,13.3518,13.4651,13.3306,13.3943,18400.0
2005-10-12 15:30:00,18.92,18.95,18.86,18.9,17800.0,13.3943,13.4155,13.3518,13.3801,17800.0
2005-10-13 09:30:00,18.68,18.81,18.55,18.73,43600.0,13.2244,13.3164,13.1324,13.2598,43600.0
2005-10-13 10:00:00,18.73,18.73,18.65,18.68,6800.0,13.2598,13.2598,13.2031,13.2244,6800.0
2005-10-13 10:30:00,18.68,18.8,18.67,18.79,18200.0,13.2244,13.3093,13.2173,13.3023,18200.0
2005-10-13 11:00:00,18.79,18.8,18.69,18.77,12400.0,13.3023,13.3093,13.2315,13.2881,12400.0
2005-10-13 11:30:00,18.78,18.78,18.67,18.7,27800.0,13.2952,13.2952,13.2173,13.2385,27800.0
2005-10-13 12:00:00,18.68,18.78,18.68,18.68,13600.0,13.2244,13.2952,13.2244,13.2244,13600.0
2005-10-13 12:30:00,18.72,18.73,18.65,18.67,38000.0,13.2527,13.2598,13.2031,13.2173,38000.0
2005-10-13 13:00:00,18.68,18.74,18.68,18.68,49800.0,13.2244,13.2669,13.2244,13.2244,49800.0
2005-10-13 13:30:00,18.72,18.72,18.65,18.65,31800.0,13.2527,13.2527,13.2031,13.2031,31800.0
2005-10-13 14:00:00,18.7,18.8,18.68,18.75,23200.0,13.2385,13.3093,13.2244,13.2739,23200.0
2005-10-13 14:30:00,18.75,18.96,18.7,18.84,17000.0,13.2739,13.4226,13.2385,13.3377,17000.0
2005-10-13 15:00:00,18.86,18.94,18.83,18.93,133600.0,13.3518,13.4084,13.3306,13.4014,133600.0
2005-10-13 15:30:00,18.93,19.01,18.88,18.98,65200.0,13.4014,13.458,13.366,13.4368,65200.0
2005-10-14 09:30:00,19.08,19.1,18.91,19.1,16400.0,13.5076,13.5217,13.3872,13.5217,16400.0
2005-10-14 10:00:00,19.1,19.16,18.94,18.99,15000.0,13.5217,13.5642,13.4084,13.4438,15000.0
2005-10-14 10:30:00,19.0,19.23,18.96,19.2,23800.0,13.4509,13.6138,13.4226,13.5925,23800.0
2005-10-14 11:00:00,19.16,19.18,18.98,19.18,20600.0,13.5642,13.5784,13.4368,13.5784,20600.0
2005-10-14 11:30:00,19.16,19.24,19.11,19.23,12800.0,13.5642,13.6208,13.5288,13.6138,12800.0
2005-10-14 12:00:00,19.23,19.3,19.22,19.29,7400.0,13.6138,13.6633,13.6067,13.6562,7400.0
2005-10-14 12:30:00,19.32,19.4,19.27,19.27,11200.0,13.6775,13.7341,13.6421,13.6421,11200.0
2005-10-14 13:00:00,19.26,19.26,19.13,19.13,5800.0,13.635,13.635,13.543,13.543,5800.0
2005-10-14 13:30:00,19.13,19.23,19.11,19.23,4800.0,13.543,13.6138,13.5288,13.6138,4800.0
2005-10-14 14:00:00,19.17,19.24,19.16,19.18,9200.0,13.5713,13.6208,13.5642,13.5784,9200.0
2005-10-14 14:30:00,19.17,19.29,19.14,19.24,18600.0,13.5713,13.6562,13.55,13.6208,18600.0
2005-10-14 15:00:00,19.2,19.34,19.2,19.33,19600.0,13.5925,13.6916,13.5925,13.6845,19600.0
2005-10-14 15:30:00,19.32,19.35,19.23,19.28,17200.0,13.6775,13.6987,13.6138,13.6492,17200.0
2005-10-17 09:30:00,19.28,19.54,19.28,19.35,12600.0,13.6492,13.8332,13.6492,13.6987,12600.0
2005-10-17 10:00:00,19.38,19.38,19.14,19.18,22400.0,13.7199,13.7199,13.55,13.5784,22400.0
2005-10-17 10:30:00,19.18,19.18,18.97,19.02,15800.0,13.5784,13.5784,13.4297,13.4651,15800.0
2005-10-17 11:00:00,19.0,19.08,18.98,18.98,13600.0,13.4509,13.5076,13.4368,13.4368,13600.0
2005-10-17 11:30:00,18.98,19.0,18.98,18.98,10200.0,13.4368,13.4509,13.4368,13.4368,10200.0
2005-10-17 12:00:00,19.0,19.0,18.98,18.98,9800.0,13.4509,13.4509,13.4368,13.4368,9800.0
2005-10-17 12:30:00,18.98,18.98,18.77,18.78,16800.0,13.4368,13.4368,13.2881,13.2952,16800.0
2005-10-17 13:00:00,18.79,18.93,18.75,18.93,8200.0,13.3023,13.4014,13.2739,13.4014,8200.0
2005-10-17 13:30:00,18.93,18.98,18.84,18.98,10200.0,13.4014,13.4368,13.3377,13.4368,10200.0
2005-10-17 14:00:00,18.98,19.02,18.95,18.98,21600.0,13.4368,13.4651,13.4155,13.4368,21600.0
2005-10-17 14:30:00,18.99,19.02,18.95,19.02,7800.0,13.4438,13.4651,13.4155,13.4651,7800.0
2005-10-17 15:00:00,19.04,19.17,19.02,19.15,5600.0,13.4792,13.5713,13.4651,13.5571,5600.0
2005-10-17 15:30:00,19.14,19.24,18.95,19.14,16800.0,13.55,13.6208,13.4155,13.55,16800.0
2005-10-18 09:30:00,19.14,19.14,19.01,19.08,49000.0,13.55,13.55,13.458,13.5076,49000.0
2005-10-18 10:00:00,19.05,19.13,19.05,19.13,10200.0,13.4863,13.543,13.4863,13.543,10200.0
2005-10-18 10:30:00,19.13,19.18,19.12,19.15,9600.0,13.543,13.5784,13.5359,13.5571,9600.0
2005-10-18 11:00:00,19.21,19.24,19.13,19.13,6200.0,13.5996,13.6208,13.543,13.543,6200.0
2005-10-18 11:30:00,19.13,19.15,19.07,19.15,6400.0,13.543,13.5571,13.5005,13.5571,6400.0
2005-10-18 12:00:00,19.13,19.24,19.13,19.15,2600.0,13.543,13.6208,13.543,13.5571,2600.0
2005-10-18 12:30:00,19.13,19.18,19.09,19.14,5800.0,13.543,13.5784,13.5146,13.55,5800.0
2005-10-18 13:00:00,19.15,19.15,19.13,19.14,40200.0,13.5571,13.5571,13.543,13.55,40200.0
2005-10-18 13:30:00,19.14,19.15,19.08,19.13,30800.0,13.55,13.5571,13.5076,13.543,30800.0
2005-10-18 14:00:00,19.13,19.18,19.13,19.15,5400.0,13.543,13.5784,13.543,13.5571,5400.0
2005-10-18 14:30:00,19.15,19.16,19.05,19.16,36600.0,13.5571,13.5642,13.4863,13.5642,36600.0
2005-10-18 15:00:00,19.13,19.14,19.08,19.13,7000.0,13.543,13.55,13.5076,13.543,7000.0
2005-10-18 15:30:00,19.16,19.16,19.09,19.11,37000.0,13.5642,13.5642,13.5146,13.5288,37000.0
2005-10-19 09:30:00,19.18,19.18,18.97,19.09,12200.0,13.5784,13.5784,13.4297,13.5146,12200.0
2005-10-19 10:00:00,19.07,19.15,19.02,19.05,8400.0,13.5005,13.5571,13.4651,13.4863,8400.0
2005-10-19 10:30:00,19.05,19.14,19.05,19.14,3400.0,13.4863,13.55,13.4863,13.55,3400.0
2005-10-19 11:00:00,19.13,19.17,19.09,19.14,10600.0,13.543,13.5713,13.5146,13.55,10600.0
2005-10-19 11:30:00,19.15,19.18,19.07,19.07,14800.0,13.5571,13.5784,13.5005,13.5005,14800.0
2005-10-19 12:00:00,19.13,19.21,19.13,19.21,6800.0,13.543,13.5996,13.543,13.5996,6800.0
2005-10-19 12:30:00,19.22,19.25,19.16,19.24,11000.0,13.6067,13.6279,13.5642,13.6208,11000.0
2005-10-19 13:00:00,19.21,19.48,19.19,19.45,25200.0,13.5996,13.7907,13.5854,13.7695,25200.0
2005-10-19 13:30:00,19.43,19.55,19.43,19.47,22000.0,13.7553,13.8403,13.7553,13.7837,22000.0
2005-10-19 14:00:00,19.5,19.7,19.5,19.61,21000.0,13.8049,13.9465,13.8049,13.8828,21000.0
2005-10-19 14:30:00,19.67,19.84,19.67,19.8,32200.0,13.9252,14.0456,13.9252,14.0173,32200.0
2005-10-19 15:00:00,19.81,19.93,19.8,19.92,45600.0,14.0244,14.1093,14.0173,14.1022,45600.0
2005-10-19 15:30:00,19.92,20.02,19.82,20.02,49600.0,14.1022,14.173,14.0314,14.173,49600.0
2005-10-20 09:30:00,19.78,20.0,19.72,19.87,36400.0,14.0031,14.1589,13.9606,14.0668,36400.0
2005-10-20 10:00:00,19.87,20.0,19.8,19.92,28800.0,14.0668,14.1589,14.0173,14.1022,28800.0
2005-10-20 10:30:00,19.88,19.88,19.7,19.8,17200.0,14.0739,14.0739,13.9465,14.0173,17200.0
2005-10-20 11:00:00,19.79,19.81,19.68,19.71,9400.0,14.0102,14.0244,13.9323,13.9536,9400.0
2005-10-20 11:30:00,19.72,19.74,19.53,19.55,14400.0,13.9606,13.9748,13.8261,13.8403,14400.0
2005-10-20 12:00:00,19.57,19.57,19.28,19.48,45200.0,13.8545,13.8545,13.6492,13.7907,45200.0
2005-10-20 12:30:00,19.42,19.52,19.34,19.49,10200.0,13.7483,13.8191,13.6916,13.7978,10200.0
2005-10-20 13:00:00,19.49,19.59,19.47,19.47,6000.0,13.7978,13.8686,13.7837,13.7837,6000.0
2005-10-20 13:30:00,19.47,19.53,19.47,19.53,6000.0,13.7837,13.8261,13.7837,13.8261,6000.0
2005-10-20 14:00:00,19.52,19.58,19.43,19.45,30800.0,13.8191,13.8615,13.7553,13.7695,30800.0
2005-10-20 14:30:00,19.43,19.77,19.37,19.42,15600.0,13.7553,13.996,13.7129,13.7483,15600.0
2005-10-20 15:00:00,19.41,19.47,19.21,19.3,30000.0,13.7412,13.7837,13.5996,13.6633,30000.0
2005-10-20 15:30:00,19.2,19.5,19.2,19.46,42000.0,13.5925,13.8049,13.5925,13.7766,42000.0
2005-10-21 09:30:00,19.38,19.74,19.38,19.7,31800.0,13.7199,13.9748,13.7199,13.9465,31800.0
2005-10-21 10:00:00,19.79,19.85,19.67,19.84,11800.0,14.0102,14.0527,13.9252,14.0456,11800.0
2005-10-21 10:30:00,19.84,19.84,19.56,19.58,7400.0,14.0456,14.0456,13.8474,13.8615,7400.0
2005-10-21 11:00:00,19.54,19.79,19.48,19.76,16000.0,13.8332,14.0102,13.7907,13.989,16000.0
2005-10-21 11:30:00,19.76,19.76,19.51,19.51,5200.0,13.989,13.989,13.812,13.812,5200.0
2005-10-21 12:00:00,19.53,19.7,19.5,19.7,34200.0,13.8261,13.9465,13.8049,13.9465,34200.0
2005-10-21 12:30:00,19.67,19.79,19.51,19.75,21800.0,13.9252,14.0102,13.812,13.9819,21800.0
2005-10-21 13:00:00,19.77,19.83,19.67,19.72,10400.0,13.996,14.0385,13.9252,13.9606,10400.0
2005-10-21 13:30:00,19.73,19.88,19.6,19.71,18800.0,13.9677,14.0739,13.8757,13.9536,18800.0
2005-10-21 14:00:00,19.68,19.88,19.65,19.7,23000.0,13.9323,14.0739,13.9111,13.9465,23000.0
2005-10-21 14:30:00,19.77,19.77,19.56,19.56,6800.0,13.996,13.996,13.8474,13.8474,6800.0
2005-10-21 15:00:00,19.58,19.61,19.5,19.61,18800.0,13.8615,13.8828,13.8049,13.8828,18800.0
2005-10-21 15:30:00,19.6,19.63,19.5,19.55,17400.0,13.8757,13.8969,13.8049,13.8403,17400.0
2005-10-24 09:30:00,19.6,20.15,19.6,20.1,154200.0,13.8757,14.2651,13.8757,14.2297,154200.0
2005-10-24 10:00:00,20.09,20.16,20.03,20.03,31600.0,14.2226,14.2721,14.1801,14.1801,31600.0
2005-10-24 10:30:00,20.04,20.1,19.91,19.96,22600.0,14.1872,14.2297,14.0952,14.1306,22600.0
2005-10-24 11:00:00,19.97,20.13,19.94,20.13,16600.0,14.1376,14.2509,14.1164,14.2509,16600.0
2005-10-24 11:30:00,20.1,20.25,20.1,20.15,32600.0,14.2297,14.3359,14.2297,14.2651,32600.0
2005-10-24 12:00:00,20.17,20.18,20.08,20.15,14600.0,14.2792,14.2863,14.2155,14.2651,14600.0
2005-10-24 12:30:00,20.15,20.18,20.13,20.14,10600.0,14.2651,14.2863,14.2509,14.258,10600.0
2005-10-24 13:00:00,20.14,20.15,20.04,20.05,39600.0,14.258,14.2651,14.1872,14.1943,39600.0
2005-10-24 13:30:00,20.03,20.08,19.98,20.08,9200.0,14.1801,14.2155,14.1447,14.2155,9200.0
2005-10-24 14:00:00,20.05,20.11,20.04,20.06,19600.0,14.1943,14.2367,14.1872,14.2013,19600.0
2005-10-24 14:30:00,20.06,20.08,19.82,19.84,15400.0,14.2013,14.2155,14.0314,14.0456,15400.0
2005-10-24 15:00:00,19.9,20.02,19.87,20.0,12000.0,14.0881,14.173,14.0668,14.1589,12000.0
2005-10-24 15:30:00,19.99,20.04,19.91,20.0,29400.0,14.1518,14.1872,14.0952,14.1589,29400.0
2005-10-25 09:30:00,19.93,19.93,19.74,19.86,14000.0,14.1093,14.1093,13.9748,14.0598,14000.0
2005-10-25 10:00:00,19.86,19.97,19.75,19.92,9600.0,14.0598,14.1376,13.9819,14.1022,9600.0
2005-10-25 10:30:00,19.99,20.0,19.93,19.93,4600.0,14.1518,14.1589,14.1093,14.1093,4600.0
2005-10-25 11:00:00,19.97,19.97,19.81,19.89,9200.0,14.1376,14.1376,14.0244,14.081,9200.0
2005-10-25 11:30:00,19.89,19.89,19.8,19.84,6200.0,14.081,14.081,14.0173,14.0456,6200.0
2005-10-25 12:00:00,19.83,19.9,19.78,19.83,129800.0,14.0385,14.0881,14.0031,14.0385,129800.0
2005-10-25 12:30:00,19.82,19.83,19.7,19.75,33000.0,14.0314,14.0385,13.9465,13.9819,33000.0
2005-10-25 13:00:00,19.75,19.75,19.56,19.66,23600.0,13.9819,13.9819,13.8474,13.9182,23600.0
2005-10-25 13:30:00,19.61,19.66,19.6,19.63,25200.0,13.8828,13.9182,13.8757,13.8969,25200.0
2005-10-25 14:00:00,19.65,19.65,19.61,19.63,30400.0,13.9111,13.9111,13.8828,13.8969,30400.0
2005-10-25 14:30:00,19.65,19.8,19.65,19.8,16600.0,13.9111,14.0173,13.9111,14.0173,16600.0
2005-10-25 15:00:00,19.78,19.82,19.65,19.7,23800.0,14.0031,14.0314,13.9111,13.9465,23800.0
2005-10-25 15:30:00,19.73,19.99,19.73,19.95,23400.0,13.9677,14.1518,13.9677,14.1235,23400.0
2005-10-26 09:30:00,19.86,19.98,19.83,19.95,7200.0,14.0598,14.1447,14.0385,14.1235,7200.0
2005-10-26 10:00:00,19.95,19.99,19.87,19.99,25800.0,14.1235,14.1518,14.0668,14.1518,25800.0
2005-10-26 10:30:00,20.0,20.0,19.88,19.93,28000.0,14.1589,14.1589,14.0739,14.1093,28000.0
2005-10-26 11:00:00,19.89,20.03,19.89,20.0,15200.0,14.081,14.1801,14.081,14.1589,15200.0
2005-10-26 11:30:00,20.03,20.03,19.97,19.98,5600.0,14.1801,14.1801,14.1376,14.1447,5600.0
2005-10-26 12:00:00,19.98,19.99,19.96,19.96,3800.0,14.1447,14.1518,14.1306,14.1306,3800.0
2005-10-26 12:30:00,19.99,19.99,19.91,19.95,2400.0,14.1518,14.1518,14.0952,14.1235,2400.0
2005-10-26 13:00:00,19.91,19.95,19.76,19.76,9600.0,14.0952,14.1235,13.989,13.989,9600.0
2005-10-26 13:30:00,19.77,19.82,19.68,19.68,19000.0,13.996,14.0314,13.9323,13.9323,19000.0
2005-10-26 14:00:00,19.72,19.88,19.72,19.88,2600.0,13.9606,14.0739,13.9606,14.0739,2600.0
2005-10-26 14:30:00,19.84,19.84,19.75,19.75,3200.0,14.0456,14.0456,13.9819,13.9819,3200.0
2005-10-26 15:00:00,19.75,19.92,19.75,19.89,4600.0,13.9819,14.1022,13.9819,14.081,4600.0
2005-10-26 15:30:00,19.91,19.91,19.69,19.72,13600.0,14.0952,14.0952,13.9394,13.9606,13600.0
2005-10-27 09:30:00,19.75,19.8,19.5,19.5,16600.0,13.9819,14.0173,13.8049,13.8049,16600.0
2005-10-27 10:00:00,19.5,19.53,19.38,19.42,13600.0,13.8049,13.8261,13.7199,13.7483,13600.0
2005-10-27 10:30:00,19.42,19.48,19.38,19.4,30000.0,13.7483,13.7907,13.7199,13.7341,30000.0
2005-10-27 11:00:00,19.4,19.55,19.4,19.5,23800.0,13.7341,13.8403,13.7341,13.8049,23800.0
2005-10-27 11:30:00,19.5,19.5,19.39,19.39,2000.0,13.8049,13.8049,13.727,13.727,2000.0
2005-10-27 12:00:00,19.41,19.43,19.31,19.42,13000.0,13.7412,13.7553,13.6704,13.7483,13000.0
2005-10-27 12:30:00,19.43,19.45,19.42,19.43,2200.0,13.7553,13.7695,13.7483,13.7553,2200.0
2005-10-27 13:00:00,19.43,19.43,19.34,19.35,11000.0,13.7553,13.7553,13.6916,13.6987,11000.0
2005-10-27 13:30:00,19.34,19.46,19.33,19.45,9000.0,13.6916,13.7766,13.6845,13.7695,9000.0
2005-10-27 14:00:00,19.43,19.5,19.35,19.4,21000.0,13.7553,13.8049,13.6987,13.7341,21000.0
2005-10-27 14:30:00,19.36,19.36,19.25,19.35,21800.0,13.7058,13.7058,13.6279,13.6987,21800.0
2005-10-27 15:00:00,19.36,19.36,19.21,19.27,19400.0,13.7058,13.7058,13.5996,13.6421,19400.0
2005-10-27 15:30:00,19.27,19.33,19.21,19.21,20400.0,13.6421,13.6845,13.5996,13.5996,20400.0
2005-10-28 09:30:00,19.31,19.55,19.27,19.5,10600.0,13.6704,13.8403,13.6421,13.8049,10600.0
2005-10-28 10:00:00,19.47,19.51,19.4,19.49,36800.0,13.7837,13.812,13.7341,13.7978,36800.0
2005-10-28 10:30:00,19.49,19.5,19.43,19.46,11400.0,13.7978,13.8049,13.7553,13.7766,11400.0
2005-10-28 11:00:00,19.47,19.54,19.4,19.49,14000.0,13.7837,13.8332,13.7341,13.7978,14000.0
2005-10-28 11:30:00,19.55,19.68,19.51,19.68,4800.0,13.8403,13.9323,13.812,13.9323,4800.0
2005-10-28 12:00:00,19.72,19.95,19.72,19.85,17800.0,13.9606,14.1235,13.9606,14.0527,17800.0
2005-10-28 12:30:00,19.83,19.97,19.59,19.59,8200.0,14.0385,14.1376,13.8686,13.8686,8200.0
2005-10-28 13:00:00,19.63,19.7,19.61,19.62,4400.0,13.8969,13.9465,13.8828,13.8899,4400.0
2005-10-28 13:30:00,19.61,19.7,19.61,19.63,10200.0,13.8828,13.9465,13.8828,13.8969,10200.0
2005-10-28 14:00:00,19.61,19.76,19.61,19.74,9400.0,13.8828,13.989,13.8828,13.9748,9400.0
2005-10-28 14:30:00,19.77,19.86,19.68,19.86,10000.0,13.996,14.0598,13.9323,14.0598,10000.0
2005-10-28 15:00:00,19.85,19.94,19.75,19.75,17800.0,14.0527,14.1164,13.9819,13.9819,17800.0
2005-10-28 15:30:00,19.77,20.0,19.77,19.91,56200.0,13.996,14.1589,13.996,14.0952,56200.0
2005-10-31 09:30:00,20.55,21.22,20.55,20.61,205800.0,14.5482,15.0226,14.5482,14.5907,205800.0
2005-10-31 10:00:00,20.63,20.63,20.0,20.28,173400.0,14.6049,14.6049,14.1589,14.3571,173400.0
2005-10-31 10:30:00,20.26,20.38,20.21,20.23,79400.0,14.3429,14.4279,14.3075,14.3217,79400.0
2005-10-31 11:00:00,20.21,20.23,20.07,20.15,56200.0,14.3075,14.3217,14.2084,14.2651,56200.0
2005-10-31 11:30:00,20.15,20.15,19.59,19.73,121200.0,14.2651,14.2651,13.8686,13.9677,121200.0
2005-10-31 12:00:00,19.7,19.87,19.68,19.84,40600.0,13.9465,14.0668,13.9323,14.0456,40600.0
2005-10-31 12:30:00,19.83,19.84,19.63,19.73,38000.0,14.0385,14.0456,13.8969,13.9677,38000.0
2005-10-31 13:00:00,19.71,19.85,19.7,19.78,21600.0,13.9536,14.0527,13.9465,14.0031,21600.0
2005-10-31 13:30:00,19.8,19.84,19.75,19.84,22600.0,14.0173,14.0456,13.9819,14.0456,22600.0
2005-10-31 14:00:00,19.86,19.96,19.84,19.91,12400.0,14.0598,14.1306,14.0456,14.0952,12400.0
2005-10-31 14:30:00,19.95,20.0,19.91,19.99,47000.0,14.1235,14.1589,14.0952,14.1518,47000.0
2005-10-31 15:00:00,19.99,20.0,19.92,19.92,61800.0,14.1518,14.1589,14.1022,14.1022,61800.0
2005-10-31 15:30:00,19.93,19.93,19.73,19.78,107600.0,14.1093,14.1093,13.9677,14.0031,107600.0
2005-11-01 09:30:00,19.67,19.83,19.63,19.63,17200.0,13.9252,14.0385,13.8969,13.8969,17200.0
2005-11-01 10:00:00,19.6,19.9,19.6,19.85,28000.0,13.8757,14.0881,13.8757,14.0527,28000.0
2005-11-01 10:30:00,19.83,19.89,19.77,19.85,10400.0,14.0385,14.081,13.996,14.0527,10400.0
2005-11-01 11:00:00,19.82,19.91,19.75,19.88,24200.0,14.0314,14.0952,13.9819,14.0739,24200.0
2005-11-01 11:30:00,19.88,20.0,19.86,19.95,45200.0,14.0739,14.1589,14.0598,14.1235,45200.0
2005-11-01 12:00:00,20.0,20.0,19.98,19.98,28800.0,14.1589,14.1589,14.1447,14.1447,28800.0
2005-11-01 12:30:00,19.98,20.17,19.95,20.12,34400.0,14.1447,14.2792,14.1235,14.2438,34400.0
2005-11-01 13:00:00,20.13,20.23,20.08,20.19,27800.0,14.2509,14.3217,14.2155,14.2934,27800.0
2005-11-01 13:30:00,20.18,20.19,20.05,20.07,14600.0,14.2863,14.2934,14.1943,14.2084,14600.0
2005-11-01 14:00:00,20.1,20.2,20.07,20.18,26000.0,14.2297,14.3005,14.2084,14.2863,26000.0
2005-11-01 14:30:00,20.18,20.35,20.08,20.14,48400.0,14.2863,14.4066,14.2155,14.258,48400.0
2005-11-01 15:00:00,20.18,20.21,20.05,20.17,28000.0,14.2863,14.3075,14.1943,14.2792,28000.0
2005-11-01 15:30:00,20.18,20.37,20.18,20.36,32800.0,14.2863,14.4208,14.2863,14.4137,32800.0
2005-11-02 09:30:00,20.32,20.73,20.28,20.68,32600.0,14.3854,14.6757,14.3571,14.6403,32600.0
2005-11-02 10:00:00,20.68,20.7,20.56,20.65,57000.0,14.6403,14.6544,14.5553,14.619,57000.0
2005-11-02 10:30:00,20.66,20.85,20.65,20.82,57000.0,14.6261,14.7606,14.619,14.7394,57000.0
2005-11-02 11:00:00,20.81,20.88,20.78,20.86,26200.0,14.7323,14.7819,14.7111,14.7677,26200.0
2005-11-02 11:30:00,20.85,20.86,20.83,20.84,14000.0,14.7606,14.7677,14.7465,14.7535,14000.0
2005-11-02 12:00:00,20.8,20.85,20.8,20.83,18000.0,14.7252,14.7606,14.7252,14.7465,18000.0
2005-11-02 12:30:00,20.83,20.83,20.48,20.59,65200.0,14.7465,14.7465,14.4987,14.5766,65200.0
2005-11-02 13:00:00,20.59,20.59,20.5,20.57,24000.0,14.5766,14.5766,14.5128,14.5624,24000.0
2005-11-02 13:30:00,20.52,20.72,20.45,20.58,59200.0,14.527,14.6686,14.4774,14.5695,59200.0
2005-11-02 14:00:00,20.59,20.63,20.48,20.61,24600.0,14.5766,14.6049,14.4987,14.5907,24600.0
2005-11-02 14:30:00,20.61,20.61,20.5,20.5,11200.0,14.5907,14.5907,14.5128,14.5128,11200.0
2005-11-02 15:00:00,20.54,20.6,20.53,20.59,21400.0,14.5412,14.5836,14.5341,14.5766,21400.0
2005-11-02 15:30:00,20.57,20.64,20.54,20.63,29400.0,14.5624,14.612,14.5412,14.6049,29400.0
2005-11-03 09:30:00,20.7,20.98,20.7,20.86,27200.0,14.6544,14.8527,14.6544,14.7677,27200.0
2005-11-03 10:00:00,20.85,20.85,20.75,20.75,19800.0,14.7606,14.7606,14.6898,14.6898,19800.0
2005-11-03 10:30:00,20.75,20.84,20.74,20.82,23600.0,14.6898,14.7535,14.6827,14.7394,23600.0
2005-11-03 11:00:00,20.81,20.84,20.73,20.79,25600.0,14.7323,14.7535,14.6757,14.7181,25600.0
2005-11-03 11:30:00,20.77,20.84,20.77,20.78,22600.0,14.704,14.7535,14.704,14.7111,22600.0
2005-11-03 12:00:00,20.8,20.84,20.78,20.83,7600.0,14.7252,14.7535,14.7111,14.7465,7600.0
2005-11-03 12:30:00,20.82,20.85,20.77,20.8,6200.0,14.7394,14.7606,14.704,14.7252,6200.0
2005-11-03 13:00:00,20.78,20.86,20.78,20.85,9800.0,14.7111,14.7677,14.7111,14.7606,9800.0
2005-11-03 13:30:00,20.86,20.88,20.81,20.84,4800.0,14.7677,14.7819,14.7323,14.7535,4800.0
2005-11-03 14:00:00,20.85,20.93,20.84,20.89,24000.0,14.7606,14.8173,14.7535,14.7889,24000.0
2005-11-03 14:30:00,20.9,20.99,20.9,20.99,36200.0,14.796,14.8597,14.796,14.8597,36200.0
2005-11-03 15:00:00,20.99,20.99,20.82,20.89,30400.0,14.8597,14.8597,14.7394,14.7889,30400.0
2005-11-03 15:30:00,20.9,21.0,20.8,20.97,47000.0,14.796,14.8668,14.7252,14.8456,47000.0
2005-11-04 09:30:00,20.98,21.06,20.8,20.82,10000.0,14.8527,14.9093,14.7252,14.7394,10000.0
2005-11-04 10:00:00,20.89,20.97,20.75,20.78,18600.0,14.7889,14.8456,14.6898,14.7111,18600.0
2005-11-04 10:30:00,20.84,20.85,20.58,20.62,18800.0,14.7535,14.7606,14.5695,14.5978,18800.0
2005-11-04 11:00:00,20.64,20.68,20.63,20.67,5400.0,14.612,14.6403,14.6049,14.6332,5400.0
2005-11-04 11:30:00,20.69,20.7,20.63,20.7,8800.0,14.6474,14.6544,14.6049,14.6544,8800.0
2005-11-04 12:00:00,20.7,20.75,20.67,20.75,8200.0,14.6544,14.6898,14.6332,14.6898,8200.0
2005-11-04 12:30:00,20.75,20.77,20.71,20.77,4400.0,14.6898,14.704,14.6615,14.704,4400.0
2005-11-04 13:00:00,20.75,20.75,20.63,20.63,7000.0,14.6898,14.6898,14.6049,14.6049,7000.0
2005-11-04 13:30:00,20.63,20.65,20.57,20.57,9200.0,14.6049,14.619,14.5624,14.5624,9200.0
2005-11-04 14:00:00,20.57,20.63,20.56,20.58,5200.0,14.5624,14.6049,14.5553,14.5695,5200.0
2005-11-04 14:30:00,20.59,20.59,20.43,20.54,21000.0,14.5766,14.5766,14.4633,14.5412,21000.0
2005-11-04 15:00:00,20.53,20.59,20.52,20.59,14000.0,14.5341,14.5766,14.527,14.5766,14000.0
2005-11-04 15:30:00,20.59,20.71,20.46,20.5,80200.0,14.5766,14.6615,14.4845,14.5128,80200.0
2005-11-07 09:30:00,20.3,20.6,20.3,20.55,21800.0,14.3713,14.5836,14.3713,14.5482,21800.0
2005-11-07 10:00:00,20.52,20.53,20.39,20.39,7600.0,14.527,14.5341,14.435,14.435,7600.0
2005-11-07 10:30:00,20.39,20.43,20.33,20.36,70400.0,14.435,14.4633,14.3925,14.4137,70400.0
2005-11-07 11:00:00,20.37,20.38,20.25,20.33,11600.0,14.4208,14.4279,14.3359,14.3925,11600.0
2005-11-07 11:30:00,20.33,20.39,20.31,20.31,20200.0,14.3925,14.435,14.3783,14.3783,20200.0
2005-11-07 12:00:00,20.33,20.41,20.01,20.15,57800.0,14.3925,14.4491,14.1659,14.2651,57800.0
2005-11-07 12:30:00,20.15,20.38,20.11,20.36,17200.0,14.2651,14.4279,14.2367,14.4137,17200.0
2005-11-07 13:00:00,20.37,20.37,20.28,20.28,7600.0,14.4208,14.4208,14.3571,14.3571,7600.0
2005-11-07 13:30:00,20.28,20.33,20.24,20.31,12800.0,14.3571,14.3925,14.3288,14.3783,12800.0
2005-11-07 14:00:00,20.27,20.42,20.17,20.38,19600.0,14.35,14.4562,14.2792,14.4279,19600.0
2005-11-07 14:30:00,20.4,20.46,20.25,20.38,29400.0,14.442,14.4845,14.3359,14.4279,29400.0
2005-11-07 15:00:00,20.38,20.38,20.2,20.28,44400.0,14.4279,14.4279,14.3005,14.3571,44400.0
2005-11-07 15:30:00,20.31,20.36,20.28,20.32,40000.0,14.3783,14.4137,14.3571,14.3854,40000.0
2005-11-08 09:30:00,20.19,20.25,20.13,20.13,14200.0,14.2934,14.3359,14.2509,14.2509,14200.0
2005-11-08 10:00:00,20.17,20.37,20.13,20.31,29400.0,14.2792,14.4208,14.2509,14.3783,29400.0
2005-11-08 10:30:00,20.36,20.38,20.28,20.29,16200.0,14.4137,14.4279,14.3571,14.3642,16200.0
2005-11-08 11:00:00,20.26,20.35,20.18,20.35,52400.0,14.3429,14.4066,14.2863,14.4066,52400.0
2005-11-08 11:30:00,20.35,20.35,20.26,20.32,18000.0,14.4066,14.4066,14.3429,14.3854,18000.0
2005-11-08 12:00:00,20.34,20.35,20.23,20.27,9600.0,14.3996,14.4066,14.3217,14.35,9600.0
2005-11-08 12:30:00,20.29,20.29,20.15,20.18,11800.0,14.3642,14.3642,14.2651,14.2863,11800.0
2005-11-08 13:00:00,20.19,20.25,20.13,20.22,25000.0,14.2934,14.3359,14.2509,14.3146,25000.0
2005-11-08 13:30:00,20.25,20.27,20.13,20.16,23800.0,14.3359,14.35,14.2509,14.2721,23800.0
2005-11-08 14:00:00,20.17,20.25,20.13,20.14,18800.0,14.2792,14.3359,14.2509,14.258,18800.0
2005-11-08 14:30:00,20.13,20.21,20.09,20.12,36800.0,14.2509,14.3075,14.2226,14.2438,36800.0
2005-11-08 15:00:00,20.13,20.29,20.13,20.2,42800.0,14.2509,14.3642,14.2509,14.3005,42800.0
2005-11-08 15:30:00,20.24,20.25,20.04,20.12,47400.0,14.3288,14.3359,14.1872,14.2438,47400.0
2005-11-09 09:30:00,20.17,20.36,20.17,20.22,15600.0,14.2792,14.4137,14.2792,14.3146,15600.0
2005-11-09 10:00:00,20.22,20.22,20.14,20.22,8400.0,14.3146,14.3146,14.258,14.3146,8400.0
2005-11-09 10:30:00,20.23,20.25,20.13,20.23,15600.0,14.3217,14.3359,14.2509,14.3217,15600.0
2005-11-09 11:00:00,20.23,20.32,20.18,20.3,12800.0,14.3217,14.3854,14.2863,14.3713,12800.0
2005-11-09 11:30:00,20.3,20.43,20.25,20.35,35800.0,14.3713,14.4633,14.3359,14.4066,35800.0
2005-11-09 12:00:00,20.38,20.68,20.37,20.67,51600.0,14.4279,14.6403,14.4208,14.6332,51600.0
2005-11-09 12:30:00,20.67,20.88,20.62,20.85,29000.0,14.6332,14.7819,14.5978,14.7606,29000.0
2005-11-09 13:00:00,20.85,20.88,20.77,20.84,12000.0,14.7606,14.7819,14.704,14.7535,12000.0
2005-11-09 13:30:00,20.81,20.83,20.69,20.74,7800.0,14.7323,14.7465,14.6474,14.6827,7800.0
2005-11-09 14:00:00,20.71,20.75,20.7,20.7,9200.0,14.6615,14.6898,14.6544,14.6544,9200.0
2005-11-09 14:30:00,20.73,20.77,20.58,20.73,51600.0,14.6757,14.704,14.5695,14.6757,51600.0
2005-11-09 15:00:00,20.68,20.75,20.65,20.72,14000.0,14.6403,14.6898,14.619,14.6686,14000.0
2005-11-09 15:30:00,20.7,20.74,20.61,20.61,11800.0,14.6544,14.6827,14.5907,14.5907,11800.0
2005-11-10 09:30:00,20.63,20.66,20.33,20.48,28200.0,14.6049,14.6261,14.3925,14.4987,28200.0
2005-11-10 10:00:00,20.55,20.58,20.09,20.25,46800.0,14.5482,14.5695,14.2226,14.3359,46800.0
2005-11-10 10:30:00,20.25,20.25,20.09,20.21,25400.0,14.3359,14.3359,14.2226,14.3075,25400.0
2005-11-10 11:00:00,20.22,20.29,20.17,20.25,16400.0,14.3146,14.3642,14.2792,14.3359,16400.0
2005-11-10 11:30:00,20.27,20.43,20.19,20.25,34200.0,14.35,14.4633,14.2934,14.3359,34200.0
2005-11-10 12:00:00,20.25,20.25,20.16,20.2,13800.0,14.3359,14.3359,14.2721,14.3005,13800.0
2005-11-10 12:30:00,20.2,20.24,20.1,20.11,13600.0,14.3005,14.3288,14.2297,14.2367,13600.0
2005-11-10 13:00:00,20.12,20.25,20.12,20.21,20400.0,14.2438,14.3359,14.2438,14.3075,20400.0
2005-11-10 13:30:00,20.25,20.32,20.18,20.29,38000.0,14.3359,14.3854,14.2863,14.3642,38000.0
2005-11-10 14:00:00,20.32,20.39,20.29,20.32,17200.0,14.3854,14.435,14.3642,14.3854,17200.0
2005-11-10 14:30:00,20.32,20.42,20.17,20.22,44200.0,14.3854,14.4562,14.2792,14.3146,44200.0
2005-11-10 15:00:00,20.22,20.23,20.16,20.18,40600.0,14.3146,14.3217,14.2721,14.2863,40600.0
2005-11-10 15:30:00,20.2,20.24,20.15,20.16,111400.0,14.3005,14.3288,14.2651,14.2721,111400.0
2005-11-11 09:30:00,20.14,20.18,20.14,20.17,19000.0,14.258,14.2863,14.258,14.2792,19000.0
2005-11-11 10:00:00,20.16,20.17,20.06,20.14,18000.0,14.2721,14.2792,14.2013,14.258,18000.0
2005-11-11 10:30:00,20.11,20.18,20.11,20.12,5000.0,14.2367,14.2863,14.2367,14.2438,5000.0
2005-11-11 11:00:00,20.17,20.27,20.17,20.23,19400.0,14.2792,14.35,14.2792,14.3217,19400.0
2005-11-11 11:30:00,20.23,20.27,20.15,20.22,36800.0,14.3217,14.35,14.2651,14.3146,36800.0
2005-11-11 12:00:00,20.2,20.21,20.16,20.18,5200.0,14.3005,14.3075,14.2721,14.2863,5200.0
2005-11-11 12:30:00,20.16,20.18,20.14,20.16,3200.0,14.2721,14.2863,14.258,14.2721,3200.0
2005-11-11 13:00:00,20.17,20.26,20.17,20.23,17600.0,14.2792,14.3429,14.2792,14.3217,17600.0
2005-11-11 13:30:00,20.25,20.25,20.23,20.23,5600.0,14.3359,14.3359,14.3217,14.3217,5600.0
2005-11-11 14:00:00,20.23,20.29,20.23,20.25,16200.0,14.3217,14.3642,14.3217,14.3359,16200.0
2005-11-11 14:30:00,20.25,20.33,20.24,20.24,26000.0,14.3359,14.3925,14.3288,14.3288,26000.0
2005-11-11 15:00:00,20.25,20.28,20.18,20.24,12400.0,14.3359,14.3571,14.2863,14.3288,12400.0
2005-11-11 15:30:00,20.24,20.27,20.14,20.15,24800.0,14.3288,14.35,14.258,14.2651,24800.0
2005-11-14 09:30:00,20.27,20.28,20.21,20.25,22000.0,14.35,14.3571,14.3075,14.3359,22000.0
2005-11-14 10:00:00,20.24,20.36,20.22,20.22,16800.0,14.3288,14.4137,14.3146,14.3146,16800.0
2005-11-14 10:30:00,20.25,20.33,20.2,20.23,37000.0,14.3359,14.3925,14.3005,14.3217,37000.0
2005-11-14 11:00:00,20.23,20.31,20.22,20.24,16400.0,14.3217,14.3783,14.3146,14.3288,16400.0
2005-11-14 11:30:00,20.24,20.27,20.15,20.22,20600.0,14.3288,14.35,14.2651,14.3146,20600.0
2005-11-14 12:00:00,20.22,20.36,20.21,20.35,19600.0,14.3146,14.4137,14.3075,14.4066,19600.0
2005-11-14 12:30:00,20.34,20.36,20.31,20.31,8800.0,14.3996,14.4137,14.3783,14.3783,8800.0
2005-11-14 13:00:00,20.28,20.33,20.28,20.32,12200.0,14.3571,14.3925,14.3571,14.3854,12200.0
2005-11-14 13:30:00,20.32,20.32,20.25,20.31,17200.0,14.3854,14.3854,14.3359,14.3783,17200.0
2005-11-14 14:00:00,20.29,20.3,20.13,20.22,29000.0,14.3642,14.3713,14.2509,14.3146,29000.0
2005-11-14 14:30:00,20.24,20.27,20.22,20.23,13400.0,14.3288,14.35,14.3146,14.3217,13400.0
2005-11-14 15:00:00,20.24,20.25,20.15,20.24,19800.0,14.3288,14.3359,14.2651,14.3288,19800.0
2005-11-14 15:30:00,20.24,20.29,20.15,20.18,88000.0,14.3288,14.3642,14.2651,14.2863,88000.0
2005-11-15 09:30:00,20.2,20.35,20.2,20.3,16800.0,14.3005,14.4066,14.3005,14.3713,16800.0
2005-11-15 10:00:00,20.29,20.34,20.23,20.29,13600.0,14.3642,14.3996,14.3217,14.3642,13600.0
2005-11-15 10:30:00,20.29,20.45,20.25,20.43,17200.0,14.3642,14.4774,14.3359,14.4633,17200.0
2005-11-15 11:00:00,20.4,20.45,20.32,20.32,16800.0,14.442,14.4774,14.3854,14.3854,16800.0
2005-11-15 11:30:00,20.36,20.37,20.2,20.2,66600.0,14.4137,14.4208,14.3005,14.3005,66600.0
2005-11-15 12:00:00,20.24,20.25,20.18,20.18,38600.0,14.3288,14.3359,14.2863,14.2863,38600.0
2005-11-15 12:30:00,20.22,20.24,20.16,20.2,25600.0,14.3146,14.3288,14.2721,14.3005,25600.0
2005-11-15 13:00:00,20.2,20.2,20.13,20.14,57400.0,14.3005,14.3005,14.2509,14.258,57400.0
2005-11-15 13:30:00,20.17,20.18,20.0,20.0,20600.0,14.2792,14.2863,14.1589,14.1589,20600.0
2005-11-15 14:00:00,20.02,20.09,19.97,20.06,38800.0,14.173,14.2226,14.1376,14.2013,38800.0
2005-11-15 14:30:00,20.05,20.06,20.0,20.0,9000.0,14.1943,14.2013,14.1589,14.1589,9000.0
2005-11-15 15:00:00,20.0,20.17,19.99,20.09,20200.0,14.1589,14.2792,14.1518,14.2226,20200.0
2005-11-15 15:30:00,20.13,20.14,20.01,20.07,26200.0,14.2509,14.258,14.1659,14.2084,26200.0
2005-11-16 09:30:00,20.1,20.17,20.08,20.08,5200.0,14.2297,14.2792,14.2155,14.2155,5200.0
2005-11-16 10:00:00,20.1,20.1,19.9,19.93,26800.0,14.2297,14.2297,14.0881,14.1093,26800.0
2005-11-16 10:30:00,19.93,20.02,19.9,19.95,28800.0,14.1093,14.173,14.0881,14.1235,28800.0
2005-11-16 11:00:00,19.92,20.16,19.9,20.16,20000.0,14.1022,14.2721,14.0881,14.2721,20000.0
2005-11-16 11:30:00,20.12,20.12,19.98,19.99,28200.0,14.2438,14.2438,14.1447,14.1518,28200.0
2005-11-16 12:00:00,20.0,20.0,20.0,20.0,7600.0,14.1589,14.1589,14.1589,14.1589,7600.0
2005-11-16 12:30:00,20.0,20.02,19.97,19.97,8000.0,14.1589,14.173,14.1376,14.1376,8000.0
2005-11-16 13:00:00,19.99,20.0,19.92,19.97,7400.0,14.1518,14.1589,14.1022,14.1376,7400.0
2005-11-16 13:30:00,20.0,20.0,19.96,19.97,10800.0,14.1589,14.1589,14.1306,14.1376,10800.0
2005-11-16 14:00:00,19.97,19.97,19.88,19.93,5200.0,14.1376,14.1376,14.0739,14.1093,5200.0
2005-11-16 14:30:00,19.91,19.95,19.88,19.95,14600.0,14.0952,14.1235,14.0739,14.1235,14600.0
2005-11-16 15:00:00,19.95,20.0,19.93,19.99,22600.0,14.1235,14.1589,14.1093,14.1518,22600.0
2005-11-16 15:30:00,20.0,20.0,19.96,19.97,39800.0,14.1589,14.1589,14.1306,14.1376,39800.0
2005-11-17 09:30:00,20.08,20.28,19.86,20.27,10600.0,14.2155,14.3571,14.0598,14.35,10600.0
2005-11-17 10:00:00,20.27,20.27,20.14,20.17,10600.0,14.35,14.35,14.258,14.2792,10600.0
2005-11-17 10:30:00,20.14,20.18,20.13,20.13,2400.0,14.258,14.2863,14.2509,14.2509,2400.0
2005-11-17 11:00:00,20.15,20.3,20.15,20.3,9800.0,14.2651,14.3713,14.2651,14.3713,9800.0
2005-11-17 11:30:00,20.25,20.28,20.23,20.27,2800.0,14.3359,14.3571,14.3217,14.35,2800.0
2005-11-17 12:00:00,20.24,20.27,20.24,20.27,1200.0,14.3288,14.35,14.3288,14.35,1200.0
2005-11-17 12:30:00,20.27,20.4,20.25,20.34,22200.0,14.35,14.442,14.3359,14.3996,22200.0
2005-11-17 13:00:00,20.33,20.33,20.29,20.3,7200.0,14.3925,14.3925,14.3642,14.3713,7200.0
2005-11-17 13:30:00,20.32,20.47,20.32,20.41,15200.0,14.3854,14.4916,14.3854,14.4491,15200.0
2005-11-17 14:00:00,20.43,20.54,20.35,20.5,21400.0,14.4633,14.5412,14.4066,14.5128,21400.0
2005-11-17 14:30:00,20.5,20.55,20.43,20.48,13400.0,14.5128,14.5482,14.4633,14.4987,13400.0
2005-11-17 15:00:00,20.46,20.57,20.43,20.5,12400.0,14.4845,14.5624,14.4633,14.5128,12400.0
2005-11-17 15:30:00,20.49,20.55,20.43,20.55,12600.0,14.5058,14.5482,14.4633,14.5482,12600.0
2005-11-18 09:30:00,20.65,20.67,20.5,20.5,32200.0,14.619,14.6332,14.5128,14.5128,32200.0
2005-11-18 10:00:00,20.48,20.5,20.39,20.4,5800.0,14.4987,14.5128,14.435,14.442,5800.0
2005-11-18 10:30:00,20.4,20.4,20.24,20.25,18400.0,14.442,14.442,14.3288,14.3359,18400.0
2005-11-18 11:00:00,20.25,20.25,20.18,20.18,29800.0,14.3359,14.3359,14.2863,14.2863,29800.0
2005-11-18 11:30:00,20.18,20.18,20.1,20.13,6000.0,14.2863,14.2863,14.2297,14.2509,6000.0
2005-11-18 12:00:00,20.16,20.25,20.16,20.25,6800.0,14.2721,14.3359,14.2721,14.3359,6800.0
2005-11-18 12:30:00,20.22,20.25,20.15,20.25,7200.0,14.3146,14.3359,14.2651,14.3359,7200.0
2005-11-18 13:00:00,20.23,20.25,20.23,20.24,8800.0,14.3217,14.3359,14.3217,14.3288,8800.0
2005-11-18 13:30:00,20.25,20.25,20.23,20.24,6000.0,14.3359,14.3359,14.3217,14.3288,6000.0
2005-11-18 14:00:00,20.24,20.25,20.22,20.22,27800.0,14.3288,14.3359,14.3146,14.3146,27800.0
2005-11-18 14:30:00,20.24,20.25,20.08,20.08,31800.0,14.3288,14.3359,14.2155,14.2155,31800.0
2005-11-18 15:00:00,20.08,20.15,20.08,20.15,10200.0,14.2155,14.2651,14.2155,14.2651,10200.0
2005-11-18 15:30:00,20.15,20.28,20.15,20.25,48800.0,14.2651,14.3571,14.2651,14.3359,48800.0
2005-11-21 09:30:00,20.28,20.39,20.18,20.18,10000.0,14.3571,14.435,14.2863,14.2863,10000.0
2005-11-21 10:00:00,20.23,20.27,20.21,20.22,7200.0,14.3217,14.35,14.3075,14.3146,7200.0
2005-11-21 10:30:00,20.25,20.33,20.25,20.33,2600.0,14.3359,14.3925,14.3359,14.3925,2600.0
2005-11-21 11:00:00,20.34,20.39,20.34,20.36,5800.0,14.3996,14.435,14.3996,14.4137,5800.0
2005-11-21 11:30:00,20.36,20.36,20.28,20.3,3000.0,14.4137,14.4137,14.3571,14.3713,3000.0
2005-11-21 12:00:00,20.29,20.29,20.27,20.29,1200.0,14.3642,14.3642,14.35,14.3642,1200.0
2005-11-21 12:30:00,20.3,20.41,20.3,20.37,8400.0,14.3713,14.4491,14.3713,14.4208,8400.0
2005-11-21 13:00:00,20.37,20.42,20.34,20.4,17200.0,14.4208,14.4562,14.3996,14.442,17200.0
2005-11-21 13:30:00,20.4,20.59,20.4,20.54,13200.0,14.442,14.5766,14.442,14.5412,13200.0
2005-11-21 14:00:00,20.51,20.53,20.29,20.36,21000.0,14.5199,14.5341,14.3642,14.4137,21000.0
2005-11-21 14:30:00,20.36,20.36,20.3,20.3,12200.0,14.4137,14.4137,14.3713,14.3713,12200.0
2005-11-21 15:00:00,20.36,20.58,20.36,20.53,12200.0,14.4137,14.5695,14.4137,14.5341,12200.0
2005-11-21 15:30:00,20.53,20.65,20.49,20.62,21600.0,14.5341,14.619,14.5058,14.5978,21600.0
2005-11-22 09:30:00,20.48,20.52,20.38,20.46,14000.0,14.4987,14.527,14.4279,14.4845,14000.0
2005-11-22 10:00:00,20.54,20.55,20.49,20.5,4600.0,14.5412,14.5482,14.5058,14.5128,4600.0
2005-11-22 10:30:00,20.54,20.57,20.43,20.46,11400.0,14.5412,14.5624,14.4633,14.4845,11400.0
2005-11-22 11:00:00,20.42,20.53,20.42,20.51,13800.0,14.4562,14.5341,14.4562,14.5199,13800.0
2005-11-22 11:30:00,20.51,20.54,20.47,20.48,19600.0,14.5199,14.5412,14.4916,14.4987,19600.0
2005-11-22 12:00:00,20.55,20.65,20.49,20.53,8200.0,14.5482,14.619,14.5058,14.5341,8200.0
2005-11-22 12:30:00,20.57,20.66,20.49,20.53,9400.0,14.5624,14.6261,14.5058,14.5341,9400.0
2005-11-22 13:00:00,20.56,20.62,20.49,20.52,32600.0,14.5553,14.5978,14.5058,14.527,32600.0
2005-11-22 13:30:00,20.5,20.58,20.47,20.5,7000.0,14.5128,14.5695,14.4916,14.5128,7000.0
2005-11-22 14:00:00,20.52,20.65,20.52,20.62,11800.0,14.527,14.619,14.527,14.5978,11800.0
2005-11-22 14:30:00,20.61,20.68,20.56,20.66,20000.0,14.5907,14.6403,14.5553,14.6261,20000.0
2005-11-22 15:00:00,20.61,20.69,20.61,20.68,31400.0,14.5907,14.6474,14.5907,14.6403,31400.0
2005-11-22 15:30:00,20.67,20.68,20.53,20.63,38200.0,14.6332,14.6403,14.5341,14.6049,38200.0
2005-11-23 09:30:00,20.18,20.36,20.08,20.31,73000.0,14.2863,14.4137,14.2155,14.3783,73000.0
2005-11-23 10:00:00,20.32,20.37,20.24,20.34,12200.0,14.3854,14.4208,14.3288,14.3996,12200.0
2005-11-23 10:30:00,20.34,20.39,20.34,20.38,6600.0,14.3996,14.435,14.3996,14.4279,6600.0
2005-11-23 11:00:00,20.39,20.39,20.29,20.36,11800.0,14.435,14.435,14.3642,14.4137,11800.0
2005-11-23 11:30:00,20.35,20.35,20.28,20.28,10400.0,14.4066,14.4066,14.3571,14.3571,10400.0
2005-11-23 12:00:00,20.3,20.3,20.22,20.25,15000.0,14.3713,14.3713,14.3146,14.3359,15000.0
2005-11-23 12:30:00,20.25,20.29,20.21,20.21,8600.0,14.3359,14.3642,14.3075,14.3075,8600.0
2005-11-23 13:00:00,20.24,20.25,20.2,20.21,9000.0,14.3288,14.3359,14.3005,14.3075,9000.0
2005-11-23 13:30:00,20.24,20.29,20.21,20.29,4200.0,14.3288,14.3642,14.3075,14.3642,4200.0
2005-11-23 14:00:00,20.3,20.39,20.3,20.39,3800.0,14.3713,14.435,14.3713,14.435,3800.0
2005-11-23 14:30:00,20.36,20.38,20.3,20.3,13200.0,14.4137,14.4279,14.3713,14.3713,13200.0
2005-11-23 15:00:00,20.3,20.34,20.23,20.32,19600.0,14.3713,14.3996,14.3217,14.3854,19600.0
2005-11-23 15:30:00,20.34,20.35,20.2,20.27,10200.0,14.3996,14.4066,14.3005,14.35,10200.0
2005-11-25 09:30:00,20.28,20.33,20.23,20.3,11000.0,14.3571,14.3925,14.3217,14.3713,11000.0
2005-11-25 10:00:00,20.29,20.3,20.25,20.29,7000.0,14.3642,14.3713,14.3359,14.3642,7000.0
2005-11-25 10:30:00,20.25,20.26,20.25,20.25,8800.0,14.3359,14.3429,14.3359,14.3359,8800.0
2005-11-25 11:00:00,20.28,20.3,20.25,20.3,5200.0,14.3571,14.3713,14.3359,14.3713,5200.0
2005-11-25 11:30:00,20.32,20.32,20.27,20.27,2400.0,14.3854,14.3854,14.35,14.35,2400.0
2005-11-25 12:00:00,20.27,20.32,20.26,20.32,5800.0,14.35,14.3854,14.3429,14.3854,5800.0
2005-11-25 12:30:00,20.29,20.32,20.27,20.3,3000.0,14.3642,14.3854,14.35,14.3713,3000.0
2005-11-25 13:00:00,20.26,20.26,20.26,20.26,1200.0,14.3429,14.3429,14.3429,14.3429,1200.0
2005-11-25 13:30:00,20.26,20.26,20.26,20.26,0.0,14.3429,14.3429,14.3429,14.3429,0.0
2005-11-25 14:00:00,20.26,20.26,20.26,20.26,0.0,14.3429,14.3429,14.3429,14.3429,0.0
2005-11-25 14:30:00,20.26,20.26,20.26,20.26,0.0,14.3429,14.3429,14.3429,14.3429,0.0
2005-11-25 15:00:00,20.26,20.26,20.26,20.26,0.0,14.3429,14.3429,14.3429,14.3429,0.0
2005-11-28 09:30:00,20.26,20.34,20.17,20.22,9600.0,14.3429,14.3996,14.2792,14.3146,9600.0
2005-11-28 10:00:00,20.2,20.21,20.15,20.15,8000.0,14.3005,14.3075,14.2651,14.2651,8000.0
2005-11-28 10:30:00,20.15,20.21,20.15,20.16,3400.0,14.2651,14.3075,14.2651,14.2721,3400.0
2005-11-28 11:00:00,20.18,20.18,20.07,20.07,26200.0,14.2863,14.2863,14.2084,14.2084,26200.0
2005-11-28 11:30:00,20.08,20.1,20.05,20.05,4600.0,14.2155,14.2297,14.1943,14.1943,4600.0
2005-11-28 12:00:00,20.05,20.14,20.0,20.0,18200.0,14.1943,14.258,14.1589,14.1589,18200.0
2005-11-28 12:30:00,20.01,20.02,19.95,19.97,11600.0,14.1659,14.173,14.1235,14.1376,11600.0
2005-11-28 13:00:00,19.97,19.98,19.9,19.95,13600.0,14.1376,14.1447,14.0881,14.1235,13600.0
2005-11-28 13:30:00,19.96,20.08,19.88,20.0,32400.0,14.1306,14.2155,14.0739,14.1589,32400.0
2005-11-28 14:00:00,19.91,20.0,19.9,19.93,7200.0,14.0952,14.1589,14.0881,14.1093,7200.0
2005-11-28 14:30:00,19.93,20.0,19.91,19.98,6600.0,14.1093,14.1589,14.0952,14.1447,6600.0
2005-11-28 15:00:00,19.97,19.98,19.9,19.91,8600.0,14.1376,14.1447,14.0881,14.0952,8600.0
2005-11-28 15:30:00,19.91,19.99,19.88,19.88,28200.0,14.0952,14.1518,14.0739,14.0739,28200.0
2005-11-29 09:30:00,19.97,20.05,19.87,20.01,10200.0,14.1376,14.1943,14.0668,14.1659,10200.0
2005-11-29 10:00:00,20.05,20.16,20.05,20.13,9200.0,14.1943,14.2721,14.1943,14.2509,9200.0
2005-11-29 10:30:00,20.11,20.11,19.98,20.02,5600.0,14.2367,14.2367,14.1447,14.173,5600.0
2005-11-29 11:00:00,20.0,20.1,20.0,20.08,7000.0,14.1589,14.2297,14.1589,14.2155,7000.0
2005-11-29 11:30:00,20.07,20.13,20.02,20.05,18000.0,14.2084,14.2509,14.173,14.1943,18000.0
2005-11-29 12:00:00,20.07,20.1,20.04,20.1,9400.0,14.2084,14.2297,14.1872,14.2297,9400.0
2005-11-29 12:30:00,20.1,20.18,20.07,20.17,1800.0,14.2297,14.2863,14.2084,14.2792,1800.0
2005-11-29 13:00:00,20.18,20.18,20.08,20.08,1800.0,14.2863,14.2863,14.2155,14.2155,1800.0
2005-11-29 13:30:00,20.08,20.08,19.97,20.02,4400.0,14.2155,14.2155,14.1376,14.173,4400.0
2005-11-29 14:00:00,20.03,20.1,20.0,20.02,7600.0,14.1801,14.2297,14.1589,14.173,7600.0
2005-11-29 14:30:00,20.1,20.15,20.06,20.13,5200.0,14.2297,14.2651,14.2013,14.2509,5200.0
2005-11-29 15:00:00,20.14,20.15,20.05,20.07,7600.0,14.258,14.2651,14.1943,14.2084,7600.0
2005-11-29 15:30:00,20.09,20.1,19.96,19.97,17400.0,14.2226,14.2297,14.1306,14.1376,17400.0
2005-11-30 09:30:00,19.99,20.04,19.91,20.04,5800.0,14.1518,14.1872,14.0952,14.1872,5800.0
2005-11-30 10:00:00,20.0,20.07,19.93,20.07,2200.0,14.1589,14.2084,14.1093,14.2084,2200.0
2005-11-30 10:30:00,20.07,20.13,19.95,20.08,12400.0,14.2084,14.2509,14.1235,14.2155,12400.0
2005-11-30 11:00:00,20.1,20.24,20.1,20.2,29000.0,14.2297,14.3288,14.2297,14.3005,29000.0
2005-11-30 11:30:00,20.24,20.25,20.13,20.13,6600.0,14.3288,14.3359,14.2509,14.2509,6600.0
2005-11-30 12:00:00,20.17,20.23,20.17,20.23,18400.0,14.2792,14.3217,14.2792,14.3217,18400.0
2005-11-30 12:30:00,20.18,20.22,20.18,20.22,6600.0,14.2863,14.3146,14.2863,14.3146,6600.0
2005-11-30 13:00:00,20.21,20.23,20.18,20.19,7200.0,14.3075,14.3217,14.2863,14.2934,7200.0
2005-11-30 13:30:00,20.22,20.22,20.18,20.18,16000.0,14.3146,14.3146,14.2863,14.2863,16000.0
2005-11-30 14:00:00,20.21,20.25,20.18,20.25,15800.0,14.3075,14.3359,14.2863,14.3359,15800.0
2005-11-30 14:30:00,20.26,20.26,20.16,20.16,40800.0,14.3429,14.3429,14.2721,14.2721,40800.0
2005-11-30 15:00:00,20.18,20.25,20.15,20.25,35000.0,14.2863,14.3359,14.2651,14.3359,35000.0
2005-11-30 15:30:00,20.25,20.39,20.25,20.38,69800.0,14.3359,14.435,14.3359,14.4279,69800.0
2005-12-01 09:30:00,20.48,20.63,20.41,20.57,29800.0,14.4987,14.6049,14.4491,14.5624,29800.0
2005-12-01 10:00:00,20.58,20.64,20.56,20.57,10400.0,14.5695,14.612,14.5553,14.5624,10400.0
2005-12-01 10:30:00,20.56,20.61,20.55,20.56,20200.0,14.5553,14.5907,14.5482,14.5553,20200.0
2005-12-01 11:00:00,20.56,20.58,20.55,20.55,14200.0,14.5553,14.5695,14.5482,14.5482,14200.0
2005-12-01 11:30:00,20.55,20.57,20.49,20.56,39400.0,14.5482,14.5624,14.5058,14.5553,39400.0
2005-12-01 12:00:00,20.56,20.57,20.53,20.55,9200.0,14.5553,14.5624,14.5341,14.5482,9200.0
2005-12-01 12:30:00,20.54,20.58,20.54,20.55,15800.0,14.5412,14.5695,14.5412,14.5482,15800.0
2005-12-01 13:00:00,20.55,20.58,20.54,20.58,28200.0,14.5482,14.5695,14.5412,14.5695,28200.0
2005-12-01 13:30:00,20.58,20.58,20.55,20.58,4800.0,14.5695,14.5695,14.5482,14.5695,4800.0
2005-12-01 14:00:00,20.57,20.59,20.57,20.59,13400.0,14.5624,14.5766,14.5624,14.5766,13400.0
2005-12-01 14:30:00,20.59,20.6,20.55,20.59,24800.0,14.5766,14.5836,14.5482,14.5766,24800.0
2005-12-01 15:00:00,20.59,20.6,20.57,20.59,14400.0,14.5766,14.5836,14.5624,14.5766,14400.0
2005-12-01 15:30:00,20.58,20.6,20.55,20.56,21200.0,14.5695,14.5836,14.5482,14.5553,21200.0
2005-12-02 09:30:00,20.58,20.58,20.39,20.39,19200.0,14.5695,14.5695,14.435,14.435,19200.0
2005-12-02 10:00:00,20.42,20.44,20.41,20.44,5400.0,14.4562,14.4704,14.4491,14.4704,5400.0
2005-12-02 10:30:00,20.47,20.48,20.43,20.43,36400.0,14.4916,14.4987,14.4633,14.4633,36400.0
2005-12-02 11:00:00,20.43,20.53,20.43,20.5,11800.0,14.4633,14.5341,14.4633,14.5128,11800.0
2005-12-02 11:30:00,20.5,20.55,20.5,20.52,9000.0,14.5128,14.5482,14.5128,14.527,9000.0
2005-12-02 12:00:00,20.53,20.53,20.43,20.44,21000.0,14.5341,14.5341,14.4633,14.4704,21000.0
2005-12-02 12:30:00,20.45,20.48,20.44,20.47,3600.0,14.4774,14.4987,14.4704,14.4916,3600.0
2005-12-02 13:00:00,20.46,20.59,20.46,20.55,27200.0,14.4845,14.5766,14.4845,14.5482,27200.0
2005-12-02 13:30:00,20.54,20.54,20.5,20.53,3600.0,14.5412,14.5412,14.5128,14.5341,3600.0
2005-12-02 14:00:00,20.54,20.59,20.52,20.58,8600.0,14.5412,14.5766,14.527,14.5695,8600.0
2005-12-02 14:30:00,20.59,20.59,20.51,20.58,6200.0,14.5766,14.5766,14.5199,14.5695,6200.0
2005-12-02 15:00:00,20.58,20.65,20.55,20.62,21200.0,14.5695,14.619,14.5482,14.5978,21200.0
2005-12-02 15:30:00,20.64,20.7,20.61,20.68,29800.0,14.612,14.6544,14.5907,14.6403,29800.0
2005-12-05 09:30:00,20.69,20.69,20.57,20.57,5200.0,14.6474,14.6474,14.5624,14.5624,5200.0
2005-12-05 10:00:00,20.61,20.67,20.5,20.53,21400.0,14.5907,14.6332,14.5128,14.5341,21400.0
2005-12-05 10:30:00,20.5,20.54,20.46,20.52,15400.0,14.5128,14.5412,14.4845,14.527,15400.0
2005-12-05 11:00:00,20.54,20.63,20.51,20.63,24800.0,14.5412,14.6049,14.5199,14.6049,24800.0
2005-12-05 11:30:00,20.58,20.63,20.55,20.63,12200.0,14.5695,14.6049,14.5482,14.6049,12200.0
2005-12-05 12:00:00,20.6,20.67,20.6,20.64,12800.0,14.5836,14.6332,14.5836,14.612,12800.0
2005-12-05 12:30:00,20.67,20.79,20.66,20.73,10000.0,14.6332,14.7181,14.6261,14.6757,10000.0
2005-12-05 13:00:00,20.72,20.8,20.67,20.67,9400.0,14.6686,14.7252,14.6332,14.6332,9400.0
2005-12-05 13:30:00,20.66,20.82,20.65,20.76,15200.0,14.6261,14.7394,14.619,14.6969,15200.0
2005-12-05 14:00:00,20.74,20.74,20.6,20.66,11400.0,14.6827,14.6827,14.5836,14.6261,11400.0
2005-12-05 14:30:00,20.67,20.78,20.65,20.78,8600.0,14.6332,14.7111,14.619,14.7111,8600.0
2005-12-05 15:00:00,20.77,20.91,20.68,20.68,20800.0,14.704,14.8031,14.6403,14.6403,20800.0
2005-12-05 15:30:00,20.69,20.85,20.67,20.7,21400.0,14.6474,14.7606,14.6332,14.6544,21400.0
2005-12-06 09:30:00,20.8,20.88,20.63,20.63,8200.0,14.7252,14.7819,14.6049,14.6049,8200.0
2005-12-06 10:00:00,20.63,20.64,20.54,20.58,7600.0,14.6049,14.612,14.5412,14.5695,7600.0
2005-12-06 10:30:00,20.57,20.68,20.56,20.57,21800.0,14.5624,14.6403,14.5553,14.5624,21800.0
2005-12-06 11:00:00,20.61,20.61,20.5,20.54,16600.0,14.5907,14.5907,14.5128,14.5412,16600.0
2005-12-06 11:30:00,20.56,20.62,20.56,20.59,3800.0,14.5553,14.5978,14.5553,14.5766,3800.0
2005-12-06 12:00:00,20.59,20.79,20.59,20.75,27800.0,14.5766,14.7181,14.5766,14.6898,27800.0
2005-12-06 12:30:00,20.73,20.85,20.71,20.72,13200.0,14.6757,14.7606,14.6615,14.6686,13200.0
2005-12-06 13:00:00,20.71,20.78,20.71,20.77,9800.0,14.6615,14.7111,14.6615,14.704,9800.0
2005-12-06 13:30:00,20.78,20.8,20.74,20.79,6800.0,14.7111,14.7252,14.6827,14.7181,6800.0
2005-12-06 14:00:00,20.75,20.79,20.74,20.75,4200.0,14.6898,14.7181,14.6827,14.6898,4200.0
2005-12-06 14:30:00,20.79,20.84,20.75,20.78,5000.0,14.7181,14.7535,14.6898,14.7111,5000.0
2005-12-06 15:00:00,20.79,20.83,20.65,20.66,13400.0,14.7181,14.7465,14.619,14.6261,13400.0
2005-12-06 15:30:00,20.71,20.72,20.6,20.67,32600.0,14.6615,14.6686,14.5836,14.6332,32600.0
2005-12-07 09:30:00,20.73,20.73,20.53,20.55,5200.0,14.6757,14.6757,14.5341,14.5482,5200.0
2005-12-07 10:00:00,20.55,20.65,20.55,20.61,5600.0,14.5482,14.619,14.5482,14.5907,5600.0
2005-12-07 10:30:00,20.66,20.8,20.59,20.59,10200.0,14.6261,14.7252,14.5766,14.5766,10200.0
2005-12-07 11:00:00,20.59,20.64,20.54,20.54,11800.0,14.5766,14.612,14.5412,14.5412,11800.0
2005-12-07 11:30:00,20.54,20.58,20.54,20.55,3200.0,14.5412,14.5695,14.5412,14.5482,3200.0
2005-12-07 12:00:00,20.54,20.56,20.5,20.53,11600.0,14.5412,14.5553,14.5128,14.5341,11600.0
2005-12-07 12:30:00,20.52,20.55,20.5,20.51,3200.0,14.527,14.5482,14.5128,14.5199,3200.0
2005-12-07 13:00:00,20.5,20.55,20.45,20.46,17200.0,14.5128,14.5482,14.4774,14.4845,17200.0
2005-12-07 13:30:00,20.45,20.5,20.39,20.41,8000.0,14.4774,14.5128,14.435,14.4491,8000.0
2005-12-07 14:00:00,20.4,20.45,20.38,20.42,8200.0,14.442,14.4774,14.4279,14.4562,8200.0
2005-12-07 14:30:00,20.39,20.47,20.38,20.43,7600.0,14.435,14.4916,14.4279,14.4633,7600.0
2005-12-07 15:00:00,20.38,20.47,20.38,20.47,16800.0,14.4279,14.4916,14.4279,14.4916,16800.0
2005-12-07 15:30:00,20.5,20.59,20.5,20.57,25000.0,14.5128,14.5766,14.5128,14.5624,25000.0
2005-12-08 09:30:00,20.6,20.6,20.43,20.43,13800.0,14.5836,14.5836,14.4633,14.4633,13800.0
2005-12-08 10:00:00,20.46,20.58,20.4,20.43,16800.0,14.4845,14.5695,14.442,14.4633,16800.0
2005-12-08 10:30:00,20.43,20.52,20.43,20.51,12400.0,14.4633,14.527,14.4633,14.5199,12400.0
2005-12-08 11:00:00,20.51,20.6,20.51,20.57,11600.0,14.5199,14.5836,14.5199,14.5624,11600.0
2005-12-08 11:30:00,20.56,20.6,20.56,20.59,6800.0,14.5553,14.5836,14.5553,14.5766,6800.0
2005-12-08 12:00:00,20.58,20.6,20.51,20.59,4800.0,14.5695,14.5836,14.5199,14.5766,4800.0
2005-12-08 12:30:00,20.55,20.58,20.5,20.53,1200.0,14.5482,14.5695,14.5128,14.5341,1200.0
2005-12-08 13:00:00,20.5,20.52,20.39,20.4,4400.0,14.5128,14.527,14.435,14.442,4400.0
2005-12-08 13:30:00,20.42,20.46,20.35,20.41,21400.0,14.4562,14.4845,14.4066,14.4491,21400.0
2005-12-08 14:00:00,20.42,20.42,20.0,20.1,26000.0,14.4562,14.4562,14.1589,14.2297,26000.0
2005-12-08 14:30:00,20.07,20.13,20.0,20.07,18800.0,14.2084,14.2509,14.1589,14.2084,18800.0
2005-12-08 15:00:00,20.11,20.13,20.06,20.13,7800.0,14.2367,14.2509,14.2013,14.2509,7800.0
2005-12-08 15:30:00,20.1,20.27,20.1,20.26,27800.0,14.2297,14.35,14.2297,14.3429,27800.0
2005-12-09 09:30:00,20.25,20.43,20.25,20.36,7000.0,14.3359,14.4633,14.3359,14.4137,7000.0
2005-12-09 10:00:00,20.36,20.36,20.22,20.22,9800.0,14.4137,14.4137,14.3146,14.3146,9800.0
2005-12-09 10:30:00,20.26,20.32,20.24,20.27,11400.0,14.3429,14.3854,14.3288,14.35,11400.0
2005-12-09 11:00:00,20.33,20.39,20.24,20.33,13600.0,14.3925,14.435,14.3288,14.3925,13600.0
2005-12-09 11:30:00,20.35,20.36,20.24,20.24,7200.0,14.4066,14.4137,14.3288,14.3288,7200.0
2005-12-09 12:00:00,20.28,20.38,20.26,20.36,5600.0,14.3571,14.4279,14.3429,14.4137,5600.0
2005-12-09 12:30:00,20.37,20.49,20.37,20.47,10400.0,14.4208,14.5058,14.4208,14.4916,10400.0
2005-12-09 13:00:00,20.48,20.55,20.48,20.53,4800.0,14.4987,14.5482,14.4987,14.5341,4800.0
2005-12-09 13:30:00,20.53,20.6,20.53,20.56,10200.0,14.5341,14.5836,14.5341,14.5553,10200.0
2005-12-09 14:00:00,20.55,20.66,20.55,20.64,12400.0,14.5482,14.6261,14.5482,14.612,12400.0
2005-12-09 14:30:00,20.66,20.66,20.5,20.58,9600.0,14.6261,14.6261,14.5128,14.5695,9600.0
2005-12-09 15:00:00,20.57,20.61,20.54,20.61,7200.0,14.5624,14.5907,14.5412,14.5907,7200.0
2005-12-09 15:30:00,20.58,20.58,20.53,20.57,19400.0,14.5695,14.5695,14.5341,14.5624,19400.0
2005-12-12 09:30:00,20.65,20.67,20.52,20.52,9400.0,14.619,14.6332,14.527,14.527,9400.0
2005-12-12 10:00:00,20.49,20.49,20.4,20.4,8600.0,14.5058,14.5058,14.442,14.442,8600.0
2005-12-12 10:30:00,20.42,20.42,20.25,20.32,15600.0,14.4562,14.4562,14.3359,14.3854,15600.0
2005-12-12 11:00:00,20.38,20.43,20.36,20.42,5800.0,14.4279,14.4633,14.4137,14.4562,5800.0
2005-12-12 11:30:00,20.44,20.45,20.43,20.43,1600.0,14.4704,14.4774,14.4633,14.4633,1600.0
2005-12-12 12:00:00,20.43,20.43,20.3,20.32,7000.0,14.4633,14.4633,14.3713,14.3854,7000.0
2005-12-12 12:30:00,20.33,20.36,20.17,20.31,4400.0,14.3925,14.4137,14.2792,14.3783,4400.0
2005-12-12 13:00:00,20.27,20.35,20.14,20.29,7400.0,14.35,14.4066,14.258,14.3642,7400.0
2005-12-12 13:30:00,20.28,20.3,20.22,20.3,2200.0,14.3571,14.3713,14.3146,14.3713,2200.0
2005-12-12 14:00:00,20.31,20.42,20.28,20.42,6400.0,14.3783,14.4562,14.3571,14.4562,6400.0
2005-12-12 14:30:00,20.42,20.5,20.38,20.48,7000.0,14.4562,14.5128,14.4279,14.4987,7000.0
2005-12-12 15:00:00,20.48,20.49,20.4,20.47,9400.0,14.4987,14.5058,14.442,14.4916,9400.0
2005-12-12 15:30:00,20.48,20.48,20.4,20.44,9600.0,14.4987,14.4987,14.442,14.4704,9600.0
2005-12-13 09:30:00,20.5,20.5,20.39,20.44,3200.0,14.5128,14.5128,14.435,14.4704,3200.0
2005-12-13 10:00:00,20.41,20.43,20.34,20.34,3800.0,14.4491,14.4633,14.3996,14.3996,3800.0
2005-12-13 10:30:00,20.36,20.42,20.33,20.41,4600.0,14.4137,14.4562,14.3925,14.4491,4600.0
2005-12-13 11:00:00,20.39,20.53,20.36,20.4,24800.0,14.435,14.5341,14.4137,14.442,24800.0
2005-12-13 11:30:00,20.38,20.44,20.31,20.31,12000.0,14.4279,14.4704,14.3783,14.3783,12000.0
2005-12-13 12:00:00,20.32,20.39,20.32,20.39,3600.0,14.3854,14.435,14.3854,14.435,3600.0
2005-12-13 12:30:00,20.38,20.38,20.28,20.35,4000.0,14.4279,14.4279,14.3571,14.4066,4000.0
2005-12-13 13:00:00,20.31,20.33,20.29,20.3,3800.0,14.3783,14.3925,14.3642,14.3713,3800.0
2005-12-13 13:30:00,20.31,20.31,20.25,20.25,2800.0,14.3783,14.3783,14.3359,14.3359,2800.0
2005-12-13 14:00:00,20.25,20.57,20.25,20.57,5400.0,14.3359,14.5624,14.3359,14.5624,5400.0
2005-12-13 14:30:00,20.57,20.6,20.4,20.6,11000.0,14.5624,14.5836,14.442,14.5836,11000.0
2005-12-13 15:00:00,20.58,20.58,20.4,20.45,13600.0,14.5695,14.5695,14.442,14.4774,13600.0
2005-12-13 15:30:00,20.41,20.54,20.4,20.45,10600.0,14.4491,14.5412,14.442,14.4774,10600.0
2005-12-14 09:30:00,20.58,20.63,20.5,20.61,8600.0,14.5695,14.6049,14.5128,14.5907,8600.0
2005-12-14 10:00:00,20.59,20.6,20.54,20.58,1200.0,14.5766,14.5836,14.5412,14.5695,1200.0
2005-12-14 10:30:00,20.56,20.63,20.54,20.57,3200.0,14.5553,14.6049,14.5412,14.5624,3200.0
2005-12-14 11:00:00,20.53,20.53,20.4,20.4,11800.0,14.5341,14.5341,14.442,14.442,11800.0
2005-12-14 11:30:00,20.44,20.46,20.33,20.36,9000.0,14.4704,14.4845,14.3925,14.4137,9000.0
2005-12-14 12:00:00,20.34,20.34,20.28,20.3,11200.0,14.3996,14.3996,14.3571,14.3713,11200.0
2005-12-14 12:30:00,20.28,20.32,20.28,20.32,2200.0,14.3571,14.3854,14.3571,14.3854,2200.0
2005-12-14 13:00:00,20.36,20.4,20.36,20.4,1800.0,14.4137,14.442,14.4137,14.442,1800.0
2005-12-14 13:30:00,20.4,20.58,20.4,20.48,28200.0,14.442,14.5695,14.442,14.4987,28200.0
2005-12-14 14:00:00,20.5,20.54,20.41,20.53,45400.0,14.5128,14.5412,14.4491,14.5341,45400.0
2005-12-14 14:30:00,20.52,20.54,20.43,20.46,13800.0,14.527,14.5412,14.4633,14.4845,13800.0
2005-12-14 15:00:00,20.51,20.54,20.5,20.52,5600.0,14.5199,14.5412,14.5128,14.527,5600.0
2005-12-14 15:30:00,20.5,20.5,20.43,20.45,13000.0,14.5128,14.5128,14.4633,14.4774,13000.0
2005-12-15 09:30:00,20.4,20.47,20.07,20.07,22000.0,14.442,14.4916,14.2084,14.2084,22000.0
2005-12-15 10:00:00,20.11,20.11,19.71,19.81,25600.0,14.2367,14.2367,13.9536,14.0244,25600.0
2005-12-15 10:30:00,19.85,19.92,19.8,19.9,14400.0,14.0527,14.1022,14.0173,14.0881,14400.0
2005-12-15 11:00:00,19.88,20.01,19.85,19.91,13400.0,14.0739,14.1659,14.0527,14.0952,13400.0
2005-12-15 11:30:00,19.92,20.56,19.92,20.22,39800.0,14.1022,14.5553,14.1022,14.3146,39800.0
2005-12-15 12:00:00,20.16,20.25,20.07,20.25,12200.0,14.2721,14.3359,14.2084,14.3359,12200.0
2005-12-15 12:30:00,20.2,20.27,20.11,20.16,23200.0,14.3005,14.35,14.2367,14.2721,23200.0
2005-12-15 13:00:00,20.16,20.22,20.16,20.18,16000.0,14.2721,14.3146,14.2721,14.2863,16000.0
2005-12-15 13:30:00,20.21,20.27,20.16,20.27,10000.0,14.3075,14.35,14.2721,14.35,10000.0
2005-12-15 14:00:00,20.28,20.3,20.16,20.23,22800.0,14.3571,14.3713,14.2721,14.3217,22800.0
2005-12-15 14:30:00,20.23,20.36,20.11,20.23,19600.0,14.3217,14.4137,14.2367,14.3217,19600.0
2005-12-15 15:00:00,20.28,20.3,20.17,20.23,10000.0,14.3571,14.3713,14.2792,14.3217,10000.0
2005-12-15 15:30:00,20.21,20.22,20.14,20.22,12400.0,14.3075,14.3146,14.258,14.3146,12400.0
2005-12-16 09:30:00,20.31,20.33,20.21,20.22,687400.0,14.3783,14.3925,14.3075,14.3146,687400.0
2005-12-16 10:00:00,20.22,20.23,20.08,20.09,13800.0,14.3146,14.3217,14.2155,14.2226,13800.0
2005-12-16 10:30:00,20.09,20.24,20.09,20.2,12000.0,14.2226,14.3288,14.2226,14.3005,12000.0
2005-12-16 11:00:00,20.21,20.28,20.2,20.26,13000.0,14.3075,14.3571,14.3005,14.3429,13000.0
2005-12-16 11:30:00,20.25,20.29,20.25,20.29,15000.0,14.3359,14.3642,14.3359,14.3642,15000.0
2005-12-16 12:00:00,20.3,20.3,20.27,20.27,6800.0,14.3713,14.3713,14.35,14.35,6800.0
2005-12-16 12:30:00,20.27,20.28,20.27,20.27,3400.0,14.35,14.3571,14.35,14.35,3400.0
2005-12-16 13:00:00,20.27,20.28,20.22,20.24,15200.0,14.35,14.3571,14.3146,14.3288,15200.0
2005-12-16 13:30:00,20.23,20.25,20.23,20.25,7000.0,14.3217,14.3359,14.3217,14.3359,7000.0
2005-12-16 14:00:00,20.25,20.25,20.23,20.24,3600.0,14.3359,14.3359,14.3217,14.3288,3600.0
2005-12-16 14:30:00,20.23,20.25,20.21,20.25,22800.0,14.3217,14.3359,14.3075,14.3359,22800.0
2005-12-16 15:00:00,20.19,20.33,20.19,20.3,19200.0,14.2934,14.3925,14.2934,14.3713,19200.0
2005-12-16 15:30:00,20.31,20.32,20.2,20.25,45000.0,14.3783,14.3854,14.3005,14.3359,45000.0
2005-12-19 09:30:00,20.25,20.25,19.88,19.93,11200.0,14.3359,14.3359,14.0739,14.1093,11200.0
2005-12-19 10:00:00,19.89,20.0,19.89,19.95,87200.0,14.081,14.1589,14.081,14.1235,87200.0
2005-12-19 10:30:00,19.95,19.97,19.91,19.91,33200.0,14.1235,14.1376,14.0952,14.0952,33200.0
2005-12-19 11:00:00,19.91,19.95,19.9,19.93,13000.0,14.0952,14.1235,14.0881,14.1093,13000.0
2005-12-19 11:30:00,19.93,19.95,19.9,19.93,53200.0,14.1093,14.1235,14.0881,14.1093,53200.0
2005-12-19 12:00:00,19.93,19.97,19.93,19.95,18800.0,14.1093,14.1376,14.1093,14.1235,18800.0
2005-12-19 12:30:00,19.93,19.97,19.88,19.93,19600.0,14.1093,14.1376,14.0739,14.1093,19600.0
2005-12-19 13:00:00,19.92,19.94,19.84,19.91,14000.0,14.1022,14.1164,14.0456,14.0952,14000.0
2005-12-19 13:30:00,19.92,19.93,19.79,19.92,20400.0,14.1022,14.1093,14.0102,14.1022,20400.0
2005-12-19 14:00:00,19.9,19.95,19.86,19.91,26600.0,14.0881,14.1235,14.0598,14.0952,26600.0
2005-12-19 14:30:00,19.89,19.96,19.87,19.91,54200.0,14.081,14.1306,14.0668,14.0952,54200.0
2005-12-19 15:00:00,19.91,20.02,19.88,20.0,34000.0,14.0952,14.173,14.0739,14.1589,34000.0
2005-12-19 15:30:00,19.96,20.0,19.9,19.93,54400.0,14.1306,14.1589,14.0881,14.1093,54400.0
2005-12-20 09:30:00,19.97,20.1,19.93,20.02,13000.0,14.1376,14.2297,14.1093,14.173,13000.0
2005-12-20 10:00:00,20.04,20.04,19.97,19.97,50000.0,14.1872,14.1872,14.1376,14.1376,50000.0
2005-12-20 10:30:00,19.98,20.03,19.95,20.01,31800.0,14.1447,14.1801,14.1235,14.1659,31800.0
2005-12-20 11:00:00,20.0,20.08,20.0,20.07,14400.0,14.1589,14.2155,14.1589,14.2084,14400.0
2005-12-20 11:30:00,20.06,20.09,20.05,20.06,11600.0,14.2013,14.2226,14.1943,14.2013,11600.0
2005-12-20 12:00:00,20.05,20.15,20.05,20.13,22400.0,14.1943,14.2651,14.1943,14.2509,22400.0
2005-12-20 12:30:00,20.11,20.18,20.1,20.11,11200.0,14.2367,14.2863,14.2297,14.2367,11200.0
2005-12-20 13:00:00,20.16,20.16,20.11,20.12,10000.0,14.2721,14.2721,14.2367,14.2438,10000.0
2005-12-20 13:30:00,20.13,20.15,20.11,20.14,22800.0,14.2509,14.2651,14.2367,14.258,22800.0
2005-12-20 14:00:00,20.14,20.14,20.11,20.11,8600.0,14.258,14.258,14.2367,14.2367,8600.0
2005-12-20 14:30:00,20.11,20.14,20.08,20.1,28600.0,14.2367,14.258,14.2155,14.2297,28600.0
2005-12-20 15:00:00,20.1,20.13,20.08,20.1,28600.0,14.2297,14.2509,14.2155,14.2297,28600.0
2005-12-20 15:30:00,20.11,20.14,20.05,20.05,41800.0,14.2367,14.258,14.1943,14.1943,41800.0
2005-12-21 09:30:00,20.18,20.25,20.14,20.2,7200.0,14.2863,14.3359,14.258,14.3005,7200.0
2005-12-21 10:00:00,20.18,20.18,20.12,20.12,13600.0,14.2863,14.2863,14.2438,14.2438,13600.0
2005-12-21 10:30:00,20.11,20.16,20.06,20.09,16800.0,14.2367,14.2721,14.2013,14.2226,16800.0
2005-12-21 11:00:00,20.09,20.11,20.0,20.01,13200.0,14.2226,14.2367,14.1589,14.1659,13200.0
2005-12-21 11:30:00,20.0,20.1,20.0,20.01,25800.0,14.1589,14.2297,14.1589,14.1659,25800.0
2005-12-21 12:00:00,20.03,20.06,20.0,20.04,12800.0,14.1801,14.2013,14.1589,14.1872,12800.0
2005-12-21 12:30:00,20.0,20.08,19.98,19.99,12200.0,14.1589,14.2155,14.1447,14.1518,12200.0
2005-12-21 13:00:00,19.99,19.99,19.91,19.95,13400.0,14.1518,14.1518,14.0952,14.1235,13400.0
2005-12-21 13:30:00,19.91,19.98,19.86,19.91,9000.0,14.0952,14.1447,14.0598,14.0952,9000.0
2005-12-21 14:00:00,19.93,20.0,19.93,20.0,2800.0,14.1093,14.1589,14.1093,14.1589,2800.0
2005-12-21 14:30:00,19.99,20.0,19.89,19.89,20600.0,14.1518,14.1589,14.081,14.081,20600.0
2005-12-21 15:00:00,19.88,19.96,19.87,19.95,40000.0,14.0739,14.1306,14.0668,14.1235,40000.0
2005-12-21 15:30:00,19.93,20.04,19.92,20.04,29600.0,14.1093,14.1872,14.1022,14.1872,29600.0
2005-12-22 09:30:00,20.09,20.25,20.09,20.18,3600.0,14.2226,14.3359,14.2226,14.2863,3600.0
2005-12-22 10:00:00,20.15,20.23,20.09,20.22,7800.0,14.2651,14.3217,14.2226,14.3146,7800.0
2005-12-22 10:30:00,20.13,20.16,20.06,20.08,14800.0,14.2509,14.2721,14.2013,14.2155,14800.0
2005-12-22 11:00:00,20.1,20.15,20.1,20.13,1800.0,14.2297,14.2651,14.2297,14.2509,1800.0
2005-12-22 11:30:00,20.14,20.15,20.12,20.15,3400.0,14.258,14.2651,14.2438,14.2651,3400.0
2005-12-22 12:00:00,20.2,20.22,20.16,20.19,7600.0,14.3005,14.3146,14.2721,14.2934,7600.0
2005-12-22 12:30:00,20.17,20.21,20.17,20.19,3200.0,14.2792,14.3075,14.2792,14.2934,3200.0
2005-12-22 13:00:00,20.2,20.2,20.11,20.11,2800.0,14.3005,14.3005,14.2367,14.2367,2800.0
2005-12-22 13:30:00,20.09,20.13,20.06,20.09,6400.0,14.2226,14.2509,14.2013,14.2226,6400.0
2005-12-22 14:00:00,20.13,20.18,20.12,20.13,2600.0,14.2509,14.2863,14.2438,14.2509,2600.0
2005-12-22 14:30:00,20.13,20.16,20.09,20.15,4200.0,14.2509,14.2721,14.2226,14.2651,4200.0
2005-12-22 15:00:00,20.18,20.18,20.07,20.13,27400.0,14.2863,14.2863,14.2084,14.2509,27400.0
2005-12-22 15:30:00,20.12,20.18,20.09,20.17,18200.0,14.2438,14.2863,14.2226,14.2792,18200.0
2005-12-23 09:30:00,20.22,20.24,20.09,20.14,5000.0,14.3146,14.3288,14.2226,14.258,5000.0
2005-12-23 10:00:00,20.13,20.13,20.11,20.12,1800.0,14.2509,14.2509,14.2367,14.2438,1800.0
2005-12-23 10:30:00,20.13,20.22,20.13,20.22,4200.0,14.2509,14.3146,14.2509,14.3146,4200.0
2005-12-23 11:00:00,20.18,20.21,20.17,20.21,1000.0,14.2863,14.3075,14.2792,14.3075,1000.0
2005-12-23 11:30:00,20.2,20.2,20.16,20.18,600.0,14.3005,14.3005,14.2721,14.2863,600.0
2005-12-23 12:00:00,20.16,20.22,20.16,20.18,4800.0,14.2721,14.3146,14.2721,14.2863,4800.0
2005-12-23 12:30:00,20.18,20.24,20.18,20.24,3400.0,14.2863,14.3288,14.2863,14.3288,3400.0
2005-12-23 13:00:00,20.24,20.28,20.21,20.25,11200.0,14.3288,14.3571,14.3075,14.3359,11200.0
2005-12-23 13:30:00,20.25,20.27,20.24,20.27,600.0,14.3359,14.35,14.3288,14.35,600.0
2005-12-23 14:00:00,20.27,20.27,20.23,20.26,1600.0,14.35,14.35,14.3217,14.3429,1600.0
2005-12-23 14:30:00,20.27,20.28,20.23,20.28,8600.0,14.35,14.3571,14.3217,14.3571,8600.0
2005-12-23 15:00:00,20.3,20.32,20.25,20.31,6000.0,14.3713,14.3854,14.3359,14.3783,6000.0
2005-12-23 15:30:00,20.32,20.32,20.26,20.28,4200.0,14.3854,14.3854,14.3429,14.3571,4200.0
2005-12-27 09:30:00,20.35,20.35,20.3,20.33,5200.0,14.4066,14.4066,14.3713,14.3925,5200.0
2005-12-27 10:00:00,20.33,20.36,20.31,20.36,7000.0,14.3925,14.4137,14.3783,14.4137,7000.0
2005-12-27 10:30:00,20.35,20.37,20.2,20.2,13200.0,14.4066,14.4208,14.3005,14.3005,13200.0
2005-12-27 11:00:00,20.19,20.21,20.05,20.05,4200.0,14.2934,14.3075,14.1943,14.1943,4200.0
2005-12-27 11:30:00,20.04,20.09,20.02,20.02,7200.0,14.1872,14.2226,14.173,14.173,7200.0
2005-12-27 12:00:00,20.0,20.0,19.91,19.99,10600.0,14.1589,14.1589,14.0952,14.1518,10600.0
2005-12-27 12:30:00,19.98,20.0,19.96,20.0,6400.0,14.1447,14.1589,14.1306,14.1589,6400.0
2005-12-27 13:00:00,20.0,20.03,19.96,20.0,24600.0,14.1589,14.1801,14.1306,14.1589,24600.0
2005-12-27 13:30:00,19.97,19.97,19.93,19.97,6200.0,14.1376,14.1376,14.1093,14.1376,6200.0
2005-12-27 14:00:00,19.95,20.04,19.95,19.98,4600.0,14.1235,14.1872,14.1235,14.1447,4600.0
2005-12-27 14:30:00,19.98,20.0,19.97,20.0,6800.0,14.1447,14.1589,14.1376,14.1589,6800.0
2005-12-27 15:00:00,19.97,19.98,19.94,19.94,7800.0,14.1376,14.1447,14.1164,14.1164,7800.0
2005-12-27 15:30:00,19.94,20.02,19.94,20.0,50800.0,14.1164,14.173,14.1164,14.1589,50800.0
2005-12-28 09:30:00,20.1,20.1,19.95,19.95,8600.0,14.2968,14.2968,14.1901,14.1901,8600.0
2005-12-28 10:00:00,19.96,19.96,19.92,19.92,9800.0,14.1972,14.1972,14.1688,14.1688,9800.0
2005-12-28 10:30:00,19.92,19.92,19.82,19.85,12400.0,14.1688,14.1688,14.0976,14.119,12400.0
2005-12-28 11:00:00,19.83,20.0,19.83,19.98,28800.0,14.1048,14.2257,14.1048,14.2114,28800.0
2005-12-28 11:30:00,19.98,20.09,19.97,20.09,3000.0,14.2114,14.2897,14.2043,14.2897,3000.0
2005-12-28 12:00:00,20.04,20.11,19.98,19.99,7600.0,14.2541,14.3039,14.2114,14.2186,7600.0
2005-12-28 12:30:00,20.0,20.0,19.99,20.0,2000.0,14.2257,14.2257,14.2186,14.2257,2000.0
2005-12-28 13:00:00,19.99,20.08,19.99,20.05,5400.0,14.2186,14.2826,14.2186,14.2612,5400.0
2005-12-28 13:30:00,20.06,20.12,20.06,20.11,5000.0,14.2684,14.311,14.2684,14.3039,5000.0
2005-12-28 14:00:00,20.11,20.12,20.07,20.11,3400.0,14.3039,14.311,14.2755,14.3039,3400.0
2005-12-28 14:30:00,20.12,20.12,20.07,20.1,4800.0,14.311,14.311,14.2755,14.2968,4800.0
2005-12-28 15:00:00,20.1,20.21,20.08,20.18,8800.0,14.2968,14.375,14.2826,14.3537,8800.0
2005-12-28 15:30:00,20.18,20.2,20.0,20.14,11800.0,14.3537,14.3679,14.2257,14.3253,11800.0
2005-12-29 09:30:00,20.0,20.07,19.89,19.9,13600.0,14.2257,14.2755,14.1474,14.1545,13600.0
2005-12-29 10:00:00,19.93,20.0,19.88,19.88,9600.0,14.1759,14.2257,14.1403,14.1403,9600.0
2005-12-29 10:30:00,19.88,19.88,19.79,19.88,19400.0,14.1403,14.1403,14.0763,14.1403,19400.0
2005-12-29 11:00:00,19.88,20.05,19.88,20.02,40800.0,14.1403,14.2612,14.1403,14.2399,40800.0
2005-12-29 11:30:00,19.97,20.01,19.89,19.91,7000.0,14.2043,14.2328,14.1474,14.1617,7000.0
2005-12-29 12:00:00,19.9,19.99,19.9,19.95,8200.0,14.1545,14.2186,14.1545,14.1901,8200.0
2005-12-29 12:30:00,19.95,20.02,19.93,20.02,12400.0,14.1901,14.2399,14.1759,14.2399,12400.0
2005-12-29 13:00:00,20.0,20.03,19.97,20.0,8200.0,14.2257,14.247,14.2043,14.2257,8200.0
2005-12-29 13:30:00,20.03,20.04,19.98,20.0,4000.0,14.247,14.2541,14.2114,14.2257,4000.0
2005-12-29 14:00:00,20.0,20.08,20.0,20.06,4200.0,14.2257,14.2826,14.2257,14.2684,4200.0
2005-12-29 14:30:00,20.06,20.06,19.98,20.0,2000.0,14.2684,14.2684,14.2114,14.2257,2000.0
2005-12-29 15:00:00,19.99,19.99,19.89,19.9,14000.0,14.2186,14.2186,14.1474,14.1545,14000.0
2005-12-29 15:30:00,19.91,20.0,19.91,19.98,55600.0,14.1617,14.2257,14.1617,14.2114,55600.0
2005-12-30 09:30:00,19.81,19.81,19.65,19.68,29000.0,14.0905,14.0905,13.9767,13.9981,29000.0
2005-12-30 10:00:00,19.74,19.78,19.63,19.64,19800.0,14.0407,14.0692,13.9625,13.9696,19800.0
2005-12-30 10:30:00,19.66,19.8,19.66,19.75,26800.0,13.9838,14.0834,13.9838,14.0479,26800.0
2005-12-30 11:00:00,19.75,19.8,19.72,19.8,7600.0,14.0479,14.0834,14.0265,14.0834,7600.0
2005-12-30 11:30:00,19.8,19.92,19.8,19.88,14600.0,14.0834,14.1688,14.0834,14.1403,14600.0
2005-12-30 12:00:00,19.86,19.91,19.86,19.86,9200.0,14.1261,14.1617,14.1261,14.1261,9200.0
2005-12-30 12:30:00,19.85,19.89,19.85,19.85,1600.0,14.119,14.1474,14.119,14.119,1600.0
2005-12-30 13:00:00,19.86,19.93,19.84,19.89,19000.0,14.1261,14.1759,14.1119,14.1474,19000.0
2005-12-30 13:30:00,19.89,19.9,19.88,19.9,3000.0,14.1474,14.1545,14.1403,14.1545,3000.0
2005-12-30 14:00:00,19.91,19.98,19.89,19.97,7000.0,14.1617,14.2114,14.1474,14.2043,7000.0
2005-12-30 14:30:00,19.92,20.01,19.87,19.88,14600.0,14.1688,14.2328,14.1332,14.1403,14600.0
2005-12-30 15:00:00,19.88,19.94,19.86,19.94,5600.0,14.1403,14.183,14.1261,14.183,5600.0
2005-12-30 15:30:00,19.92,19.94,19.82,19.83,23400.0,14.1688,14.183,14.0976,14.1048,23400.0
2006-01-03 09:30:00,19.75,19.94,19.75,19.9,24000.0,14.0479,14.183,14.0479,14.1545,24000.0
2006-01-03 10:00:00,19.91,19.91,19.45,19.46,54200.0,14.1617,14.1617,13.8345,13.8416,54200.0
2006-01-03 10:30:00,19.47,19.47,19.1,19.41,51400.0,13.8487,13.8487,13.5855,13.806,51400.0
2006-01-03 11:00:00,19.43,19.61,19.43,19.51,6600.0,13.8202,13.9483,13.8202,13.8771,6600.0
2006-01-03 11:30:00,19.55,19.66,19.5,19.66,10400.0,13.9056,13.9838,13.87,13.9838,10400.0
2006-01-03 12:00:00,19.67,19.68,19.65,19.65,3200.0,13.9909,13.9981,13.9767,13.9767,3200.0
2006-01-03 12:30:00,19.69,19.88,19.58,19.83,30400.0,14.0052,14.1403,13.9269,14.1048,30400.0
2006-01-03 13:00:00,19.83,19.85,19.75,19.81,21800.0,14.1048,14.119,14.0479,14.0905,21800.0
2006-01-03 13:30:00,19.81,19.91,19.81,19.88,8600.0,14.0905,14.1617,14.0905,14.1403,8600.0
2006-01-03 14:00:00,19.9,20.07,19.9,20.07,29400.0,14.1545,14.2755,14.1545,14.2755,29400.0
2006-01-03 14:30:00,20.09,20.23,20.09,20.16,36600.0,14.2897,14.3893,14.2897,14.3395,36600.0
2006-01-03 15:00:00,20.14,20.33,20.14,20.31,33800.0,14.3253,14.4604,14.3253,14.4462,33800.0
2006-01-03 15:30:00,20.31,20.39,20.3,20.39,32400.0,14.4462,14.5031,14.4391,14.5031,32400.0
2006-01-04 09:30:00,20.34,20.34,20.21,20.24,11400.0,14.4675,14.4675,14.375,14.3964,11400.0
2006-01-04 10:00:00,20.24,20.4,20.24,20.35,5600.0,14.3964,14.5102,14.3964,14.4746,5600.0
2006-01-04 10:30:00,20.32,20.48,20.29,20.48,7400.0,14.4533,14.5671,14.4319,14.5671,7400.0
2006-01-04 11:00:00,20.49,20.5,20.42,20.46,21800.0,14.5742,14.5813,14.5244,14.5529,21800.0
2006-01-04 11:30:00,20.47,20.65,20.47,20.63,34800.0,14.56,14.688,14.56,14.6738,34800.0
2006-01-04 12:00:00,20.63,20.63,20.53,20.57,5000.0,14.6738,14.6738,14.6027,14.6311,5000.0
2006-01-04 12:30:00,20.58,20.63,20.57,20.58,2600.0,14.6382,14.6738,14.6311,14.6382,2600.0
2006-01-04 13:00:00,20.61,20.61,20.58,20.61,11400.0,14.6596,14.6596,14.6382,14.6596,11400.0
2006-01-04 13:30:00,20.63,20.65,20.5,20.62,24600.0,14.6738,14.688,14.5813,14.6667,24600.0
2006-01-04 14:00:00,20.6,20.6,20.45,20.5,13800.0,14.6524,14.6524,14.5458,14.5813,13800.0
2006-01-04 14:30:00,20.5,20.6,20.5,20.56,13600.0,14.5813,14.6524,14.5813,14.624,13600.0
2006-01-04 15:00:00,20.58,20.65,20.55,20.61,8800.0,14.6382,14.688,14.6169,14.6596,8800.0
2006-01-04 15:30:00,20.63,20.63,20.56,20.61,28000.0,14.6738,14.6738,14.624,14.6596,28000.0
2006-01-05 09:30:00,20.53,20.63,20.52,20.59,11600.0,14.6027,14.6738,14.5955,14.6453,11600.0
2006-01-05 10:00:00,20.59,20.72,20.59,20.59,12200.0,14.6453,14.7378,14.6453,14.6453,12200.0
2006-01-05 10:30:00,20.58,20.6,20.52,20.57,9400.0,14.6382,14.6524,14.5955,14.6311,9400.0
2006-01-05 11:00:00,20.56,20.62,20.52,20.52,23600.0,14.624,14.6667,14.5955,14.5955,23600.0
2006-01-05 11:30:00,20.52,20.57,20.52,20.53,4800.0,14.5955,14.6311,14.5955,14.6027,4800.0
2006-01-05 12:00:00,20.53,20.55,20.52,20.53,2800.0,14.6027,14.6169,14.5955,14.6027,2800.0
2006-01-05 12:30:00,20.55,20.58,20.53,20.55,5200.0,14.6169,14.6382,14.6027,14.6169,5200.0
2006-01-05 13:00:00,20.55,20.58,20.54,20.56,7000.0,14.6169,14.6382,14.6098,14.624,7000.0
2006-01-05 13:30:00,20.57,20.58,20.55,20.55,4400.0,14.6311,14.6382,14.6169,14.6169,4400.0
2006-01-05 14:00:00,20.56,20.58,20.5,20.52,13400.0,14.624,14.6382,14.5813,14.5955,13400.0
2006-01-05 14:30:00,20.52,20.57,20.5,20.57,12600.0,14.5955,14.6311,14.5813,14.6311,12600.0
2006-01-05 15:00:00,20.58,20.63,20.56,20.61,22000.0,14.6382,14.6738,14.624,14.6596,22000.0
2006-01-05 15:30:00,20.59,20.68,20.59,20.62,24600.0,14.6453,14.7093,14.6453,14.6667,24600.0
2006-01-06 09:30:00,20.61,20.73,20.61,20.7,9400.0,14.6596,14.7449,14.6596,14.7236,9400.0
2006-01-06 10:00:00,20.7,20.72,20.61,20.63,9200.0,14.7236,14.7378,14.6596,14.6738,9200.0
2006-01-06 10:30:00,20.63,20.64,20.63,20.64,600.0,14.6738,14.6809,14.6738,14.6809,600.0
2006-01-06 11:00:00,20.64,20.74,20.64,20.71,7400.0,14.6809,14.752,14.6809,14.7307,7400.0
2006-01-06 11:30:00,20.71,20.75,20.7,20.75,4400.0,14.7307,14.7591,14.7236,14.7591,4400.0
2006-01-06 12:00:00,20.75,20.84,20.73,20.8,29000.0,14.7591,14.8232,14.7449,14.7947,29000.0
2006-01-06 12:30:00,20.84,20.86,20.82,20.83,2400.0,14.8232,14.8374,14.8089,14.816,2400.0
2006-01-06 13:00:00,20.86,20.92,20.84,20.88,12200.0,14.8374,14.8801,14.8232,14.8516,12200.0
2006-01-06 13:30:00,20.9,20.98,20.89,20.98,18400.0,14.8658,14.9227,14.8587,14.9227,18400.0
2006-01-06 14:00:00,20.96,21.0,20.94,20.94,9600.0,14.9085,14.937,14.8943,14.8943,9600.0
2006-01-06 14:30:00,20.95,20.95,20.92,20.93,7200.0,14.9014,14.9014,14.8801,14.8872,7200.0
2006-01-06 15:00:00,20.93,20.95,20.84,20.92,67800.0,14.8872,14.9014,14.8232,14.8801,67800.0
2006-01-06 15:30:00,20.91,20.94,20.88,20.89,17400.0,14.8729,14.8943,14.8516,14.8587,17400.0
2006-01-09 09:30:00,20.77,20.84,20.67,20.83,12000.0,14.7734,14.8232,14.7022,14.816,12000.0
2006-01-09 10:00:00,20.82,20.88,20.71,20.84,16000.0,14.8089,14.8516,14.7307,14.8232,16000.0
2006-01-09 10:30:00,20.88,21.0,20.88,20.98,8000.0,14.8516,14.937,14.8516,14.9227,8000.0
2006-01-09 11:00:00,20.94,21.0,20.94,20.99,4000.0,14.8943,14.937,14.8943,14.9298,4000.0
2006-01-09 11:30:00,21.0,21.0,20.91,20.97,16000.0,14.937,14.937,14.8729,14.9156,16000.0
2006-01-09 12:00:00,20.95,21.0,20.92,20.93,9200.0,14.9014,14.937,14.8801,14.8872,9200.0
2006-01-09 12:30:00,20.95,20.99,20.92,20.99,8800.0,14.9014,14.9298,14.8801,14.9298,8800.0
2006-01-09 13:00:00,21.0,21.0,20.93,20.98,7800.0,14.937,14.937,14.8872,14.9227,7800.0
2006-01-09 13:30:00,21.0,21.06,20.96,20.98,18800.0,14.937,14.9796,14.9085,14.9227,18800.0
2006-01-09 14:00:00,21.0,21.02,20.98,20.99,2200.0,14.937,14.9512,14.9227,14.9298,2200.0
2006-01-09 14:30:00,20.98,20.98,20.82,20.84,9800.0,14.9227,14.9227,14.8089,14.8232,9800.0
2006-01-09 15:00:00,20.84,20.89,20.74,20.83,11200.0,14.8232,14.8587,14.752,14.816,11200.0
2006-01-09 15:30:00,20.82,21.0,20.81,20.88,22600.0,14.8089,14.937,14.8018,14.8516,22600.0
2006-01-10 09:30:00,20.72,20.74,20.67,20.69,8600.0,14.7378,14.752,14.7022,14.7165,8600.0
2006-01-10 10:00:00,20.71,20.93,20.71,20.92,3600.0,14.7307,14.8872,14.7307,14.8801,3600.0
2006-01-10 10:30:00,20.92,21.0,20.83,20.89,28000.0,14.8801,14.937,14.816,14.8587,28000.0
2006-01-10 11:00:00,20.91,20.95,20.86,20.95,13000.0,14.8729,14.9014,14.8374,14.9014,13000.0
2006-01-10 11:30:00,20.93,21.0,20.92,21.0,10600.0,14.8872,14.937,14.8801,14.937,10600.0
2006-01-10 12:00:00,20.99,21.06,20.97,20.99,19000.0,14.9298,14.9796,14.9156,14.9298,19000.0
2006-01-10 12:30:00,20.99,21.0,20.96,20.97,2800.0,14.9298,14.937,14.9085,14.9156,2800.0
2006-01-10 13:00:00,20.98,21.06,20.97,21.06,15000.0,14.9227,14.9796,14.9156,14.9796,15000.0
2006-01-10 13:30:00,21.05,21.06,20.97,20.97,4200.0,14.9725,14.9796,14.9156,14.9156,4200.0
2006-01-10 14:00:00,20.97,21.0,20.7,20.77,37600.0,14.9156,14.937,14.7236,14.7734,37600.0
2006-01-10 14:30:00,20.77,20.89,20.77,20.87,8000.0,14.7734,14.8587,14.7734,14.8445,8000.0
2006-01-10 15:00:00,20.88,20.93,20.81,20.93,11600.0,14.8516,14.8872,14.8018,14.8872,11600.0
2006-01-10 15:30:00,20.92,20.99,20.92,20.97,17400.0,14.8801,14.9298,14.8801,14.9156,17400.0
2006-01-11 09:30:00,20.91,20.97,20.82,20.89,48600.0,14.8729,14.9156,14.8089,14.8587,48600.0
2006-01-11 10:00:00,20.88,20.98,20.87,20.95,7400.0,14.8516,14.9227,14.8445,14.9014,7400.0
2006-01-11 10:30:00,20.93,20.97,20.87,20.93,26000.0,14.8872,14.9156,14.8445,14.8872,26000.0
2006-01-11 11:00:00,20.93,21.0,20.91,20.98,12000.0,14.8872,14.937,14.8729,14.9227,12000.0
2006-01-11 11:30:00,20.98,20.99,20.88,20.91,18800.0,14.9227,14.9298,14.8516,14.8729,18800.0
2006-01-11 12:00:00,20.92,21.0,20.92,20.98,36200.0,14.8801,14.937,14.8801,14.9227,36200.0
2006-01-11 12:30:00,20.98,21.0,20.98,20.99,50400.0,14.9227,14.937,14.9227,14.9298,50400.0
2006-01-11 13:00:00,20.98,20.99,20.87,20.98,16600.0,14.9227,14.9298,14.8445,14.9227,16600.0
2006-01-11 13:30:00,20.98,20.99,20.9,20.92,9400.0,14.9227,14.9298,14.8658,14.8801,9400.0
2006-01-11 14:00:00,20.91,20.98,20.9,20.96,23600.0,14.8729,14.9227,14.8658,14.9085,23600.0
2006-01-11 14:30:00,20.96,21.0,20.93,20.99,20000.0,14.9085,14.937,14.8872,14.9298,20000.0
2006-01-11 15:00:00,20.99,20.99,20.9,20.95,5800.0,14.9298,14.9298,14.8658,14.9014,5800.0
2006-01-11 15:30:00,20.94,20.96,20.88,20.95,15800.0,14.8943,14.9085,14.8516,14.9014,15800.0
2006-01-12 09:30:00,20.88,21.06,20.83,21.03,5400.0,14.8516,14.9796,14.816,14.9583,5400.0
2006-01-12 10:00:00,21.0,21.03,20.87,20.87,5000.0,14.937,14.9583,14.8445,14.8445,5000.0
2006-01-12 10:30:00,20.9,20.92,20.88,20.92,5000.0,14.8658,14.8801,14.8516,14.8801,5000.0
2006-01-12 11:00:00,20.95,20.95,20.86,20.86,6600.0,14.9014,14.9014,14.8374,14.8374,6600.0
2006-01-12 11:30:00,20.87,20.94,20.86,20.94,3600.0,14.8445,14.8943,14.8374,14.8943,3600.0
2006-01-12 12:00:00,20.95,20.95,20.91,20.91,2000.0,14.9014,14.9014,14.8729,14.8729,2000.0
2006-01-12 12:30:00,20.92,21.03,20.92,21.03,10200.0,14.8801,14.9583,14.8801,14.9583,10200.0
2006-01-12 13:00:00,20.99,21.0,20.95,20.96,2000.0,14.9298,14.937,14.9014,14.9085,2000.0
2006-01-12 13:30:00,20.99,20.99,20.91,20.93,3000.0,14.9298,14.9298,14.8729,14.8872,3000.0
2006-01-12 14:00:00,20.89,20.89,20.8,20.86,21000.0,14.8587,14.8587,14.7947,14.8374,21000.0
2006-01-12 14:30:00,20.86,20.9,20.85,20.85,6800.0,14.8374,14.8658,14.8303,14.8303,6800.0
2006-01-12 15:00:00,20.85,20.92,20.85,20.86,5000.0,14.8303,14.8801,14.8303,14.8374,5000.0
2006-01-12 15:30:00,20.89,20.93,20.85,20.88,18000.0,14.8587,14.8872,14.8303,14.8516,18000.0
2006-01-13 09:30:00,20.96,21.03,20.86,20.94,14800.0,14.9085,14.9583,14.8374,14.8943,14800.0
2006-01-13 10:00:00,20.94,20.95,20.86,20.88,4200.0,14.8943,14.9014,14.8374,14.8516,4200.0
2006-01-13 10:30:00,20.88,20.93,20.86,20.93,10600.0,14.8516,14.8872,14.8374,14.8872,10600.0
2006-01-13 11:00:00,20.94,20.94,20.89,20.92,3000.0,14.8943,14.8943,14.8587,14.8801,3000.0
2006-01-13 11:30:00,20.95,20.96,20.88,20.89,4600.0,14.9014,14.9085,14.8516,14.8587,4600.0
2006-01-13 12:00:00,20.9,21.0,20.86,20.93,9400.0,14.8658,14.937,14.8374,14.8872,9400.0
2006-01-13 12:30:00,20.96,20.96,20.87,20.92,2000.0,14.9085,14.9085,14.8445,14.8801,2000.0
2006-01-13 13:00:00,20.9,20.96,20.9,20.95,3400.0,14.8658,14.9085,14.8658,14.9014,3400.0
2006-01-13 13:30:00,20.93,21.0,20.92,21.0,5800.0,14.8872,14.937,14.8801,14.937,5800.0
2006-01-13 14:00:00,20.98,21.0,20.9,20.94,4600.0,14.9227,14.937,14.8658,14.8943,4600.0
2006-01-13 14:30:00,20.93,20.98,20.93,20.95,4400.0,14.8872,14.9227,14.8872,14.9014,4400.0
2006-01-13 15:00:00,20.93,20.98,20.91,20.95,7200.0,14.8872,14.9227,14.8729,14.9014,7200.0
2006-01-13 15:30:00,20.92,20.97,20.92,20.92,9400.0,14.8801,14.9156,14.8801,14.8801,9400.0
2006-01-17 09:30:00,20.98,20.98,20.75,20.78,16000.0,14.9227,14.9227,14.7591,14.7805,16000.0
2006-01-17 10:00:00,20.78,20.82,20.78,20.79,5200.0,14.7805,14.8089,14.7805,14.7876,5200.0
2006-01-17 10:30:00,20.81,20.81,20.79,20.81,6600.0,14.8018,14.8018,14.7876,14.8018,6600.0
2006-01-17 11:00:00,20.82,20.91,20.8,20.87,6400.0,14.8089,14.8729,14.7947,14.8445,6400.0
2006-01-17 11:30:00,20.86,20.86,20.83,20.84,6600.0,14.8374,14.8374,14.816,14.8232,6600.0
2006-01-17 12:00:00,20.83,20.85,20.79,20.79,7000.0,14.816,14.8303,14.7876,14.7876,7000.0
2006-01-17 12:30:00,20.79,20.79,20.66,20.69,16000.0,14.7876,14.7876,14.6951,14.7165,16000.0
2006-01-17 13:00:00,20.71,20.71,20.63,20.64,10000.0,14.7307,14.7307,14.6738,14.6809,10000.0
2006-01-17 13:30:00,20.67,20.72,20.61,20.66,12200.0,14.7022,14.7378,14.6596,14.6951,12200.0
2006-01-17 14:00:00,20.68,20.78,20.68,20.75,12000.0,14.7093,14.7805,14.7093,14.7591,12000.0
2006-01-17 14:30:00,20.75,20.82,20.68,20.82,10000.0,14.7591,14.8089,14.7093,14.8089,10000.0
2006-01-17 15:00:00,20.77,20.86,20.77,20.86,3200.0,14.7734,14.8374,14.7734,14.8374,3200.0
2006-01-17 15:30:00,20.84,20.86,20.76,20.84,26200.0,14.8232,14.8374,14.7662,14.8232,26200.0
2006-01-18 09:30:00,20.6,20.99,20.6,20.93,21600.0,14.6524,14.9298,14.6524,14.8872,21600.0
2006-01-18 10:00:00,20.93,20.98,20.9,20.92,7200.0,14.8872,14.9227,14.8658,14.8801,7200.0
2006-01-18 10:30:00,20.96,20.96,20.8,20.86,12800.0,14.9085,14.9085,14.7947,14.8374,12800.0
2006-01-18 11:00:00,20.86,20.91,20.83,20.91,9600.0,14.8374,14.8729,14.816,14.8729,9600.0
2006-01-18 11:30:00,20.91,20.91,20.82,20.85,8600.0,14.8729,14.8729,14.8089,14.8303,8600.0
2006-01-18 12:00:00,20.86,20.88,20.84,20.85,2200.0,14.8374,14.8516,14.8232,14.8303,2200.0
2006-01-18 12:30:00,20.84,20.89,20.83,20.87,2800.0,14.8232,14.8587,14.816,14.8445,2800.0
2006-01-18 13:00:00,20.84,20.95,20.81,20.83,9000.0,14.8232,14.9014,14.8018,14.816,9000.0
2006-01-18 13:30:00,20.83,20.83,20.78,20.81,6600.0,14.816,14.816,14.7805,14.8018,6600.0
2006-01-18 14:00:00,20.8,20.85,20.8,20.82,9600.0,14.7947,14.8303,14.7947,14.8089,9600.0
2006-01-18 14:30:00,20.85,20.9,20.74,20.74,5400.0,14.8303,14.8658,14.752,14.752,5400.0
2006-01-18 15:00:00,20.77,20.9,20.74,20.9,14000.0,14.7734,14.8658,14.752,14.8658,14000.0
2006-01-18 15:30:00,20.92,20.93,20.86,20.89,11200.0,14.8801,14.8872,14.8374,14.8587,11200.0
2006-01-19 09:30:00,20.85,20.95,20.78,20.88,15200.0,14.8303,14.9014,14.7805,14.8516,15200.0
2006-01-19 10:00:00,20.88,20.94,20.84,20.94,5600.0,14.8516,14.8943,14.8232,14.8943,5600.0
2006-01-19 10:30:00,20.95,20.97,20.93,20.93,4000.0,14.9014,14.9156,14.8872,14.8872,4000.0
2006-01-19 11:00:00,20.96,20.98,20.92,20.94,6400.0,14.9085,14.9227,14.8801,14.8943,6400.0
2006-01-19 11:30:00,20.97,20.98,20.93,20.98,8600.0,14.9156,14.9227,14.8872,14.9227,8600.0
2006-01-19 12:00:00,20.97,21.06,20.95,21.0,57600.0,14.9156,14.9796,14.9014,14.937,57600.0
2006-01-19 12:30:00,21.03,21.16,20.99,21.16,21600.0,14.9583,15.0508,14.9298,15.0508,21600.0
2006-01-19 13:00:00,21.16,21.35,21.15,21.25,24000.0,15.0508,15.1859,15.0436,15.1148,24000.0
2006-01-19 13:30:00,21.3,21.37,21.21,21.29,3400.0,15.1503,15.2001,15.0863,15.1432,3400.0
2006-01-19 14:00:00,21.31,21.33,21.21,21.23,8400.0,15.1575,15.1717,15.0863,15.1006,8400.0
2006-01-19 14:30:00,21.21,21.23,21.08,21.23,18600.0,15.0863,15.1006,14.9939,15.1006,18600.0
2006-01-19 15:00:00,21.21,21.23,21.1,21.22,23600.0,15.0863,15.1006,15.0081,15.0934,23600.0
2006-01-19 15:30:00,21.19,21.19,21.11,21.17,8800.0,15.0721,15.0721,15.0152,15.0579,8800.0
2006-01-20 09:30:00,21.24,21.24,21.0,21.0,38800.0,15.1077,15.1077,14.937,14.937,38800.0
2006-01-20 10:00:00,21.06,21.07,20.99,20.99,7000.0,14.9796,14.9867,14.9298,14.9298,7000.0
2006-01-20 10:30:00,21.0,21.0,20.79,20.9,19200.0,14.937,14.937,14.7876,14.8658,19200.0
2006-01-20 11:00:00,20.9,20.92,20.82,20.92,9600.0,14.8658,14.8801,14.8089,14.8801,9600.0
2006-01-20 11:30:00,20.92,20.93,20.74,20.78,25800.0,14.8801,14.8872,14.752,14.7805,25800.0
2006-01-20 12:00:00,20.82,20.85,20.82,20.84,5200.0,14.8089,14.8303,14.8089,14.8232,5200.0
2006-01-20 12:30:00,20.82,20.85,20.79,20.84,11600.0,14.8089,14.8303,14.7876,14.8232,11600.0
2006-01-20 13:00:00,20.85,20.85,20.74,20.76,9400.0,14.8303,14.8303,14.752,14.7662,9400.0
2006-01-20 13:30:00,20.77,20.82,20.63,20.67,17800.0,14.7734,14.8089,14.6738,14.7022,17800.0
2006-01-20 14:00:00,20.66,20.75,20.6,20.75,10600.0,14.6951,14.7591,14.6524,14.7591,10600.0
2006-01-20 14:30:00,20.75,20.79,20.68,20.73,10000.0,14.7591,14.7876,14.7093,14.7449,10000.0
2006-01-20 15:00:00,20.75,20.91,20.71,20.81,21000.0,14.7591,14.8729,14.7307,14.8018,21000.0
2006-01-20 15:30:00,20.82,20.92,20.75,20.9,37600.0,14.8089,14.8801,14.7591,14.8658,37600.0
2006-01-23 09:30:00,20.83,21.2,20.83,21.09,23800.0,14.816,15.0792,14.816,15.001,23800.0
2006-01-23 10:00:00,21.09,21.09,20.93,21.0,26800.0,15.001,15.001,14.8872,14.937,26800.0
2006-01-23 10:30:00,21.03,21.13,20.98,21.13,12400.0,14.9583,15.0294,14.9227,15.0294,12400.0
2006-01-23 11:00:00,21.13,21.16,21.08,21.15,5200.0,15.0294,15.0508,14.9939,15.0436,5200.0
2006-01-23 11:30:00,21.2,21.39,21.16,21.35,25200.0,15.0792,15.2144,15.0508,15.1859,25200.0
2006-01-23 12:00:00,21.34,21.35,21.28,21.28,15400.0,15.1788,15.1859,15.1361,15.1361,15400.0
2006-01-23 12:30:00,21.23,21.28,21.23,21.25,8200.0,15.1006,15.1361,15.1006,15.1148,8200.0
2006-01-23 13:00:00,21.28,21.29,21.25,21.29,7400.0,15.1361,15.1432,15.1148,15.1432,7400.0
2006-01-23 13:30:00,21.27,21.33,21.25,21.3,10200.0,15.129,15.1717,15.1148,15.1503,10200.0
2006-01-23 14:00:00,21.28,21.3,21.25,21.3,9400.0,15.1361,15.1503,15.1148,15.1503,9400.0
2006-01-23 14:30:00,21.3,21.3,21.18,21.29,19600.0,15.1503,15.1503,15.065,15.1432,19600.0
2006-01-23 15:00:00,21.29,21.3,21.25,21.25,9000.0,15.1432,15.1503,15.1148,15.1148,9000.0
2006-01-23 15:30:00,21.25,21.25,21.22,21.25,19800.0,15.1148,15.1148,15.0934,15.1148,19800.0
2006-01-24 09:30:00,21.36,21.64,21.26,21.58,18400.0,15.193,15.3922,15.1219,15.3495,18400.0
2006-01-24 10:00:00,21.59,21.64,21.56,21.59,14800.0,15.3566,15.3922,15.3353,15.3566,14800.0
2006-01-24 10:30:00,21.58,21.58,21.38,21.4,23200.0,15.3495,15.3495,15.2072,15.2215,23200.0
2006-01-24 11:00:00,21.36,21.48,21.34,21.43,13200.0,15.193,15.2784,15.1788,15.2428,13200.0
2006-01-24 11:30:00,21.43,21.56,21.4,21.5,6000.0,15.2428,15.3353,15.2215,15.2926,6000.0
2006-01-24 12:00:00,21.53,21.63,21.52,21.56,24000.0,15.3139,15.3851,15.3068,15.3353,24000.0
2006-01-24 12:30:00,21.56,21.62,21.54,21.6,8600.0,15.3353,15.378,15.3211,15.3637,8600.0
2006-01-24 13:00:00,21.58,21.61,21.56,21.56,20400.0,15.3495,15.3708,15.3353,15.3353,20400.0
2006-01-24 13:30:00,21.6,21.63,21.47,21.63,10400.0,15.3637,15.3851,15.2713,15.3851,10400.0
2006-01-24 14:00:00,21.63,21.69,21.61,21.68,19800.0,15.3851,15.4277,15.3708,15.4206,19800.0
2006-01-24 14:30:00,21.65,21.78,21.65,21.76,13400.0,15.3993,15.4918,15.3993,15.4775,13400.0
2006-01-24 15:00:00,21.73,21.9,21.73,21.82,16000.0,15.4562,15.5771,15.4562,15.5202,16000.0
2006-01-24 15:30:00,21.81,21.88,21.78,21.85,27000.0,15.5131,15.5629,15.4918,15.5415,27000.0
2006-01-25 09:30:00,21.92,21.92,21.73,21.88,13800.0,15.5913,15.5913,15.4562,15.5629,13800.0
2006-01-25 10:00:00,21.84,21.88,21.78,21.78,12000.0,15.5344,15.5629,15.4918,15.4918,12000.0
2006-01-25 10:30:00,21.78,21.9,21.61,21.87,16800.0,15.4918,15.5771,15.3708,15.5558,16800.0
2006-01-25 11:00:00,21.87,22.04,21.85,21.96,34400.0,15.5558,15.6767,15.5415,15.6198,34400.0
2006-01-25 11:30:00,21.98,22.02,21.8,21.81,20800.0,15.634,15.6625,15.506,15.5131,20800.0
2006-01-25 12:00:00,21.83,21.83,21.63,21.66,16000.0,15.5273,15.5273,15.3851,15.4064,16000.0
2006-01-25 12:30:00,21.65,21.85,21.63,21.82,17800.0,15.3993,15.5415,15.3851,15.5202,17800.0
2006-01-25 13:00:00,21.8,21.85,21.8,21.84,4000.0,15.506,15.5415,15.506,15.5344,4000.0
2006-01-25 13:30:00,21.84,21.85,21.73,21.83,7200.0,15.5344,15.5415,15.4562,15.5273,7200.0
2006-01-25 14:00:00,21.81,21.82,21.67,21.75,10000.0,15.5131,15.5202,15.4135,15.4704,10000.0
2006-01-25 14:30:00,21.76,21.82,21.74,21.76,10000.0,15.4775,15.5202,15.4633,15.4775,10000.0
2006-01-25 15:00:00,21.77,21.8,21.67,21.79,12200.0,15.4846,15.506,15.4135,15.4989,12200.0
2006-01-25 15:30:00,21.78,21.9,21.72,21.85,35800.0,15.4918,15.5771,15.4491,15.5415,35800.0
2006-01-26 09:30:00,22.05,22.15,21.84,21.98,65800.0,15.6838,15.7549,15.5344,15.634,65800.0
2006-01-26 10:00:00,21.98,22.03,21.93,22.0,32600.0,15.634,15.6696,15.5985,15.6482,32600.0
2006-01-26 10:30:00,22.0,22.0,21.84,21.97,41400.0,15.6482,15.6482,15.5344,15.6269,41400.0
2006-01-26 11:00:00,21.98,22.0,21.88,21.98,25800.0,15.634,15.6482,15.5629,15.634,25800.0
2006-01-26 11:30:00,21.98,22.02,21.98,22.02,40000.0,15.634,15.6625,15.634,15.6625,40000.0
2006-01-26 12:00:00,22.01,22.07,22.0,22.04,30800.0,15.6554,15.698,15.6482,15.6767,30800.0
2006-01-26 12:30:00,22.06,22.1,22.05,22.08,35600.0,15.6909,15.7194,15.6838,15.7051,35600.0
2006-01-26 13:00:00,22.04,22.13,22.04,22.13,16400.0,15.6767,15.7407,15.6767,15.7407,16400.0
2006-01-26 13:30:00,22.13,22.15,22.0,22.15,35400.0,15.7407,15.7549,15.6482,15.7549,35400.0
2006-01-26 14:00:00,22.15,22.17,22.11,22.14,21200.0,15.7549,15.7692,15.7265,15.7478,21200.0
2006-01-26 14:30:00,22.15,22.2,22.09,22.17,37400.0,15.7549,15.7905,15.7123,15.7692,37400.0
2006-01-26 15:00:00,22.14,22.2,22.1,22.2,11800.0,15.7478,15.7905,15.7194,15.7905,11800.0
2006-01-26 15:30:00,22.21,22.21,22.08,22.16,58000.0,15.7976,15.7976,15.7051,15.762,58000.0
2006-01-27 09:30:00,22.1,22.11,21.79,22.11,11600.0,15.7194,15.7265,15.4989,15.7265,11600.0
2006-01-27 10:00:00,22.13,22.35,22.13,22.35,25000.0,15.7407,15.8972,15.7407,15.8972,25000.0
2006-01-27 10:30:00,22.36,22.43,22.28,22.38,13600.0,15.9043,15.9541,15.8474,15.9185,13600.0
2006-01-27 11:00:00,22.35,22.4,22.28,22.35,33800.0,15.8972,15.9328,15.8474,15.8972,33800.0
2006-01-27 11:30:00,22.34,22.36,22.33,22.36,19400.0,15.8901,15.9043,15.883,15.9043,19400.0
2006-01-27 12:00:00,22.36,22.41,22.34,22.35,21000.0,15.9043,15.9399,15.8901,15.8972,21000.0
2006-01-27 12:30:00,22.37,22.39,22.37,22.38,1400.0,15.9114,15.9256,15.9114,15.9185,1400.0
2006-01-27 13:00:00,22.36,22.36,22.26,22.28,6000.0,15.9043,15.9043,15.8332,15.8474,6000.0
2006-01-27 13:30:00,22.27,22.36,22.27,22.34,17000.0,15.8403,15.9043,15.8403,15.8901,17000.0
2006-01-27 14:00:00,22.38,22.41,22.35,22.4,12000.0,15.9185,15.9399,15.8972,15.9328,12000.0
2006-01-27 14:30:00,22.44,22.45,22.31,22.45,15400.0,15.9612,15.9683,15.8687,15.9683,15400.0
2006-01-27 15:00:00,22.45,22.45,22.34,22.36,16000.0,15.9683,15.9683,15.8901,15.9043,16000.0
2006-01-27 15:30:00,22.35,22.4,22.31,22.36,46200.0,15.8972,15.9328,15.8687,15.9043,46200.0
2006-01-30 09:30:00,22.28,22.35,22.03,22.25,18400.0,15.8474,15.8972,15.6696,15.8261,18400.0
2006-01-30 10:00:00,22.25,22.34,22.25,22.31,10000.0,15.8261,15.8901,15.8261,15.8687,10000.0
2006-01-30 10:30:00,22.31,22.34,22.25,22.27,2200.0,15.8687,15.8901,15.8261,15.8403,2200.0
2006-01-30 11:00:00,22.28,22.34,22.25,22.28,11400.0,15.8474,15.8901,15.8261,15.8474,11400.0
2006-01-30 11:30:00,22.26,22.32,22.25,22.29,8600.0,15.8332,15.8759,15.8261,15.8545,8600.0
2006-01-30 12:00:00,22.28,22.33,22.25,22.3,7200.0,15.8474,15.883,15.8261,15.8616,7200.0
2006-01-30 12:30:00,22.31,22.33,22.27,22.32,2600.0,15.8687,15.883,15.8403,15.8759,2600.0
2006-01-30 13:00:00,22.32,22.35,22.25,22.32,4200.0,15.8759,15.8972,15.8261,15.8759,4200.0
2006-01-30 13:30:00,22.35,22.35,22.31,22.32,3400.0,15.8972,15.8972,15.8687,15.8759,3400.0
2006-01-30 14:00:00,22.29,22.33,22.25,22.25,72000.0,15.8545,15.883,15.8261,15.8261,72000.0
2006-01-30 14:30:00,22.25,22.35,22.25,22.29,21000.0,15.8261,15.8972,15.8261,15.8545,21000.0
2006-01-30 15:00:00,22.25,22.3,22.25,22.26,25200.0,15.8261,15.8616,15.8261,15.8332,25200.0
2006-01-30 15:30:00,22.25,22.28,22.25,22.25,28600.0,15.8261,15.8474,15.8261,15.8261,28600.0
2006-01-31 09:30:00,22.25,22.28,22.1,22.28,40400.0,15.8261,15.8474,15.7194,15.8474,40400.0
2006-01-31 10:00:00,22.25,22.25,22.16,22.22,20200.0,15.8261,15.8261,15.762,15.8047,20200.0
2006-01-31 10:30:00,22.23,22.32,22.21,22.29,32600.0,15.8118,15.8759,15.7976,15.8545,32600.0
2006-01-31 11:00:00,22.25,22.29,22.24,22.24,22400.0,15.8261,15.8545,15.8189,15.8189,22400.0
2006-01-31 11:30:00,22.24,22.36,22.24,22.36,22800.0,15.8189,15.9043,15.8189,15.9043,22800.0
2006-01-31 12:00:00,22.38,22.4,22.29,22.33,11800.0,15.9185,15.9328,15.8545,15.883,11800.0
2006-01-31 12:30:00,22.31,22.34,22.28,22.33,14000.0,15.8687,15.8901,15.8474,15.883,14000.0
2006-01-31 13:00:00,22.33,22.35,22.26,22.29,8800.0,15.883,15.8972,15.8332,15.8545,8800.0
2006-01-31 13:30:00,22.28,22.48,22.25,22.45,17400.0,15.8474,15.9897,15.8261,15.9683,17400.0
2006-01-31 14:00:00,22.46,22.49,22.24,22.28,16000.0,15.9754,15.9968,15.8189,15.8474,16000.0
2006-01-31 14:30:00,22.28,22.3,22.24,22.27,11600.0,15.8474,15.8616,15.8189,15.8403,11600.0
2006-01-31 15:00:00,22.28,22.47,22.27,22.42,16800.0,15.8474,15.9825,15.8403,15.947,16800.0
2006-01-31 15:30:00,22.44,22.45,22.24,22.25,46800.0,15.9612,15.9683,15.8189,15.8261,46800.0
2006-02-01 09:30:00,22.25,22.38,22.25,22.3,17000.0,15.8261,15.9185,15.8261,15.8616,17000.0
2006-02-01 10:00:00,22.3,22.35,22.29,22.31,10800.0,15.8616,15.8972,15.8545,15.8687,10800.0
2006-02-01 10:30:00,22.3,22.35,22.28,22.34,16600.0,15.8616,15.8972,15.8474,15.8901,16600.0
2006-02-01 11:00:00,22.35,22.44,22.33,22.43,22400.0,15.8972,15.9612,15.883,15.9541,22400.0
2006-02-01 11:30:00,22.42,22.45,22.42,22.44,10800.0,15.947,15.9683,15.947,15.9612,10800.0
2006-02-01 12:00:00,22.43,22.5,22.43,22.5,11200.0,15.9541,16.0039,15.9541,16.0039,11200.0
2006-02-01 12:30:00,22.5,22.6,22.5,22.56,21800.0,16.0039,16.075,16.0039,16.0466,21800.0
2006-02-01 13:00:00,22.57,22.6,22.52,22.58,9800.0,16.0537,16.075,16.0181,16.0608,9800.0
2006-02-01 13:30:00,22.58,22.58,22.48,22.55,29600.0,16.0608,16.0608,15.9897,16.0394,29600.0
2006-02-01 14:00:00,22.56,22.6,22.51,22.53,18600.0,16.0466,16.075,16.011,16.0252,18600.0
2006-02-01 14:30:00,22.53,22.55,22.49,22.52,10200.0,16.0252,16.0394,15.9968,16.0181,10200.0
2006-02-01 15:00:00,22.52,22.58,22.5,22.55,21200.0,16.0181,16.0608,16.0039,16.0394,21200.0
2006-02-01 15:30:00,22.55,22.6,22.55,22.57,42000.0,16.0394,16.075,16.0394,16.0537,42000.0
2006-02-02 09:30:00,22.55,22.55,22.42,22.52,9400.0,16.0394,16.0394,15.947,16.0181,9400.0
2006-02-02 10:00:00,22.55,22.55,22.43,22.43,12200.0,16.0394,16.0394,15.9541,15.9541,12200.0
2006-02-02 10:30:00,22.43,22.43,22.24,22.27,36600.0,15.9541,15.9541,15.8189,15.8403,36600.0
2006-02-02 11:00:00,22.27,22.38,22.17,22.21,39200.0,15.8403,15.9185,15.7692,15.7976,39200.0
2006-02-02 11:30:00,22.17,22.29,22.17,22.27,11600.0,15.7692,15.8545,15.7692,15.8403,11600.0
2006-02-02 12:00:00,22.28,22.35,22.25,22.25,3400.0,15.8474,15.8972,15.8261,15.8261,3400.0
2006-02-02 12:30:00,22.28,22.4,22.27,22.39,27600.0,15.8474,15.9328,15.8403,15.9256,27600.0
2006-02-02 13:00:00,22.36,22.36,22.29,22.32,5400.0,15.9043,15.9043,15.8545,15.8759,5400.0
2006-02-02 13:30:00,22.32,22.46,22.25,22.46,16800.0,15.8759,15.9754,15.8261,15.9754,16800.0
2006-02-02 14:00:00,22.42,22.42,22.2,22.2,9200.0,15.947,15.947,15.7905,15.7905,9200.0
2006-02-02 14:30:00,22.23,22.29,22.17,22.17,7000.0,15.8118,15.8545,15.7692,15.7692,7000.0
2006-02-02 15:00:00,22.2,22.27,22.15,22.25,12800.0,15.7905,15.8403,15.7549,15.8261,12800.0
2006-02-02 15:30:00,22.25,22.36,22.25,22.31,10600.0,15.8261,15.9043,15.8261,15.8687,10600.0
2006-02-03 09:30:00,22.22,22.36,22.22,22.25,16800.0,15.8047,15.9043,15.8047,15.8261,16800.0
2006-02-03 10:00:00,22.25,22.29,22.16,22.21,19200.0,15.8261,15.8545,15.762,15.7976,19200.0
2006-02-03 10:30:00,22.23,22.32,22.17,22.3,8200.0,15.8118,15.8759,15.7692,15.8616,8200.0
2006-02-03 11:00:00,22.32,22.33,22.29,22.32,7000.0,15.8759,15.883,15.8545,15.8759,7000.0
2006-02-03 11:30:00,22.32,22.43,22.31,22.4,8000.0,15.8759,15.9541,15.8687,15.9328,8000.0
2006-02-03 12:00:00,22.39,22.42,22.37,22.37,7800.0,15.9256,15.947,15.9114,15.9114,7800.0
2006-02-03 12:30:00,22.39,22.46,22.39,22.43,9600.0,15.9256,15.9754,15.9256,15.9541,9600.0
2006-02-03 13:00:00,22.43,22.5,22.43,22.48,10200.0,15.9541,16.0039,15.9541,15.9897,10200.0
2006-02-03 13:30:00,22.5,22.68,22.49,22.62,41600.0,16.0039,16.1319,15.9968,16.0892,41600.0
2006-02-03 14:00:00,22.61,22.61,22.51,22.53,10400.0,16.0821,16.0821,16.011,16.0252,10400.0
2006-02-03 14:30:00,22.52,22.56,22.5,22.51,4400.0,16.0181,16.0466,16.0039,16.011,4400.0
2006-02-03 15:00:00,22.49,22.54,22.43,22.5,18800.0,15.9968,16.0323,15.9541,16.0039,18800.0
2006-02-03 15:30:00,22.47,22.47,22.37,22.41,21000.0,15.9825,15.9825,15.9114,15.9399,21000.0
2006-02-06 09:30:00,22.45,22.6,22.34,22.56,11600.0,15.9683,16.075,15.8901,16.0466,11600.0
2006-02-06 10:00:00,22.57,22.58,22.46,22.48,38400.0,16.0537,16.0608,15.9754,15.9897,38400.0
2006-02-06 10:30:00,22.45,22.55,22.45,22.54,36400.0,15.9683,16.0394,15.9683,16.0323,36400.0
2006-02-06 11:00:00,22.53,22.55,22.51,22.55,13200.0,16.0252,16.0394,16.011,16.0394,13200.0
2006-02-06 11:30:00,22.54,22.58,22.52,22.57,23400.0,16.0323,16.0608,16.0181,16.0537,23400.0
2006-02-06 12:00:00,22.57,22.57,22.53,22.53,20600.0,16.0537,16.0537,16.0252,16.0252,20600.0
2006-02-06 12:30:00,22.53,22.55,22.53,22.55,7400.0,16.0252,16.0394,16.0252,16.0394,7400.0
2006-02-06 13:00:00,22.55,22.61,22.55,22.61,7400.0,16.0394,16.0821,16.0394,16.0821,7400.0
2006-02-06 13:30:00,22.61,22.67,22.58,22.61,8800.0,16.0821,16.1248,16.0608,16.0821,8800.0
2006-02-06 14:00:00,22.58,22.63,22.55,22.6,35800.0,16.0608,16.0963,16.0394,16.075,35800.0
2006-02-06 14:30:00,22.6,22.65,22.6,22.63,10800.0,16.075,16.1106,16.075,16.0963,10800.0
2006-02-06 15:00:00,22.6,22.68,22.6,22.67,28800.0,16.075,16.1319,16.075,16.1248,28800.0
2006-02-06 15:30:00,22.65,22.68,22.63,22.68,27800.0,16.1106,16.1319,16.0963,16.1319,27800.0
2006-02-07 09:30:00,22.71,22.77,22.59,22.68,27400.0,16.1533,16.1959,16.0679,16.1319,27400.0
2006-02-07 10:00:00,22.68,22.72,22.62,22.68,8000.0,16.1319,16.1604,16.0892,16.1319,8000.0
2006-02-07 10:30:00,22.68,22.68,22.56,22.62,11000.0,16.1319,16.1319,16.0466,16.0892,11000.0
2006-02-07 11:00:00,22.63,22.73,22.63,22.72,11000.0,16.0963,16.1675,16.0963,16.1604,11000.0
2006-02-07 11:30:00,22.77,22.77,22.61,22.71,9800.0,16.1959,16.1959,16.0821,16.1533,9800.0
2006-02-07 12:00:00,22.71,22.71,22.56,22.61,7600.0,16.1533,16.1533,16.0466,16.0821,7600.0
2006-02-07 12:30:00,22.58,22.63,22.58,22.6,9800.0,16.0608,16.0963,16.0608,16.075,9800.0
2006-02-07 13:00:00,22.6,22.61,22.5,22.51,8000.0,16.075,16.0821,16.0039,16.011,8000.0
2006-02-07 13:30:00,22.55,22.59,22.5,22.52,13400.0,16.0394,16.0679,16.0039,16.0181,13400.0
2006-02-07 14:00:00,22.54,22.63,22.5,22.63,16400.0,16.0323,16.0963,16.0039,16.0963,16400.0
2006-02-07 14:30:00,22.64,22.64,22.5,22.5,50400.0,16.1035,16.1035,16.0039,16.0039,50400.0
2006-02-07 15:00:00,22.52,22.56,22.5,22.5,45200.0,16.0181,16.0466,16.0039,16.0039,45200.0
2006-02-07 15:30:00,22.5,22.58,22.5,22.53,63200.0,16.0039,16.0608,16.0039,16.0252,63200.0
2006-02-08 09:30:00,22.58,22.62,22.11,22.13,52000.0,16.0608,16.0892,15.7265,15.7407,52000.0
2006-02-08 10:00:00,22.14,22.4,22.14,22.38,25400.0,15.7478,15.9328,15.7478,15.9185,25400.0
2006-02-08 10:30:00,22.4,22.53,22.38,22.52,14400.0,15.9328,16.0252,15.9185,16.0181,14400.0
2006-02-08 11:00:00,22.52,22.52,22.29,22.46,26400.0,16.0181,16.0181,15.8545,15.9754,26400.0
2006-02-08 11:30:00,22.46,22.46,22.36,22.41,14200.0,15.9754,15.9754,15.9043,15.9399,14200.0
2006-02-08 12:00:00,22.42,22.5,22.41,22.43,6400.0,15.947,16.0039,15.9399,15.9541,6400.0
2006-02-08 12:30:00,22.45,22.59,22.43,22.56,13000.0,15.9683,16.0679,15.9541,16.0466,13000.0
2006-02-08 13:00:00,22.56,22.61,22.51,22.6,19800.0,16.0466,16.0821,16.011,16.075,19800.0
2006-02-08 13:30:00,22.6,22.72,22.59,22.68,16000.0,16.075,16.1604,16.0679,16.1319,16000.0
2006-02-08 14:00:00,22.68,22.74,22.58,22.58,11600.0,16.1319,16.1746,16.0608,16.0608,11600.0
2006-02-08 14:30:00,22.58,22.63,22.58,22.58,4600.0,16.0608,16.0963,16.0608,16.0608,4600.0
2006-02-08 15:00:00,22.52,22.6,22.5,22.58,25400.0,16.0181,16.075,16.0039,16.0608,25400.0
2006-02-08 15:30:00,22.58,22.6,22.53,22.55,16600.0,16.0608,16.075,16.0252,16.0394,16600.0
2006-02-09 09:30:00,22.59,22.66,22.47,22.57,11000.0,16.0679,16.1177,15.9825,16.0537,11000.0
2006-02-09 10:00:00,22.56,22.58,22.54,22.58,15400.0,16.0466,16.0608,16.0323,16.0608,15400.0
2006-02-09 10:30:00,22.56,22.6,22.56,22.6,6400.0,16.0466,16.075,16.0466,16.075,6400.0
2006-02-09 11:00:00,22.6,22.6,22.53,22.58,6800.0,16.075,16.075,16.0252,16.0608,6800.0
2006-02-09 11:30:00,22.57,22.57,22.54,22.56,2600.0,16.0537,16.0537,16.0323,16.0466,2600.0
2006-02-09 12:00:00,22.55,22.57,22.5,22.56,6400.0,16.0394,16.0537,16.0039,16.0466,6400.0
2006-02-09 12:30:00,22.56,22.63,22.55,22.61,13200.0,16.0466,16.0963,16.0394,16.0821,13200.0
2006-02-09 13:00:00,22.63,22.66,22.59,22.62,6000.0,16.0963,16.1177,16.0679,16.0892,6000.0
2006-02-09 13:30:00,22.58,22.63,22.56,22.62,6800.0,16.0608,16.0963,16.0466,16.0892,6800.0
2006-02-09 14:00:00,22.6,22.6,22.5,22.58,13600.0,16.075,16.075,16.0039,16.0608,13600.0
2006-02-09 14:30:00,22.59,22.63,22.58,22.58,7600.0,16.0679,16.0963,16.0608,16.0608,7600.0
2006-02-09 15:00:00,22.57,22.59,22.5,22.55,8200.0,16.0537,16.0679,16.0039,16.0394,8200.0
2006-02-09 15:30:00,22.55,22.6,22.48,22.55,45800.0,16.0394,16.075,15.9897,16.0394,45800.0
2006-02-10 09:30:00,22.49,22.6,22.48,22.57,17600.0,15.9968,16.075,15.9897,16.0537,17600.0
2006-02-10 10:00:00,22.5,22.53,22.47,22.5,9800.0,16.0039,16.0252,15.9825,16.0039,9800.0
2006-02-10 10:30:00,22.5,22.56,22.4,22.47,19200.0,16.0039,16.0466,15.9328,15.9825,19200.0
2006-02-10 11:00:00,22.46,22.63,22.42,22.52,39000.0,15.9754,16.0963,15.947,16.0181,39000.0
2006-02-10 11:30:00,22.54,22.59,22.5,22.53,8000.0,16.0323,16.0679,16.0039,16.0252,8000.0
2006-02-10 12:00:00,22.55,22.59,22.5,22.59,14000.0,16.0394,16.0679,16.0039,16.0679,14000.0
2006-02-10 12:30:00,22.57,22.59,22.47,22.5,7800.0,16.0537,16.0679,15.9825,16.0039,7800.0
2006-02-10 13:00:00,22.5,22.55,22.43,22.46,11800.0,16.0039,16.0394,15.9541,15.9754,11800.0
2006-02-10 13:30:00,22.49,22.54,22.48,22.5,6000.0,15.9968,16.0323,15.9897,16.0039,6000.0
2006-02-10 14:00:00,22.5,22.55,22.48,22.48,27000.0,16.0039,16.0394,15.9897,15.9897,27000.0
2006-02-10 14:30:00,22.5,22.55,22.5,22.55,14600.0,16.0039,16.0394,16.0039,16.0394,14600.0
2006-02-10 15:00:00,22.55,22.58,22.54,22.54,19200.0,16.0394,16.0608,16.0323,16.0323,19200.0
2006-02-10 15:30:00,22.55,22.55,22.48,22.48,25000.0,16.0394,16.0394,15.9897,15.9897,25000.0
2006-02-13 09:30:00,22.45,22.57,22.4,22.51,34400.0,15.9683,16.0537,15.9328,16.011,34400.0
2006-02-13 10:00:00,22.5,22.56,22.44,22.5,40200.0,16.0039,16.0466,15.9612,16.0039,40200.0
2006-02-13 10:30:00,22.5,22.56,22.5,22.55,15800.0,16.0039,16.0466,16.0039,16.0394,15800.0
2006-02-13 11:00:00,22.51,22.55,22.51,22.53,7200.0,16.011,16.0394,16.011,16.0252,7200.0
2006-02-13 11:30:00,22.52,22.53,22.5,22.53,6400.0,16.0181,16.0252,16.0039,16.0252,6400.0
2006-02-13 12:00:00,22.53,22.54,22.52,22.54,2400.0,16.0252,16.0323,16.0181,16.0323,2400.0
2006-02-13 12:30:00,22.54,22.55,22.48,22.5,11000.0,16.0323,16.0394,15.9897,16.0039,11000.0
2006-02-13 13:00:00,22.49,22.51,22.49,22.5,5400.0,15.9968,16.011,15.9968,16.0039,5400.0
2006-02-13 13:30:00,22.5,22.53,22.5,22.5,7600.0,16.0039,16.0252,16.0039,16.0039,7600.0
2006-02-13 14:00:00,22.52,22.53,22.5,22.5,4600.0,16.0181,16.0252,16.0039,16.0039,4600.0
2006-02-13 14:30:00,22.52,22.53,22.48,22.5,15000.0,16.0181,16.0252,15.9897,16.0039,15000.0
2006-02-13 15:00:00,22.5,22.55,22.5,22.53,15200.0,16.0039,16.0394,16.0039,16.0252,15200.0
2006-02-13 15:30:00,22.53,22.55,22.52,22.52,28800.0,16.0252,16.0394,16.0181,16.0181,28800.0
2006-02-14 09:30:00,22.61,22.63,22.49,22.54,19400.0,16.0821,16.0963,15.9968,16.0323,19400.0
2006-02-14 10:00:00,22.56,22.56,22.52,22.54,6000.0,16.0466,16.0466,16.0181,16.0323,6000.0
2006-02-14 10:30:00,22.52,22.54,22.5,22.53,29600.0,16.0181,16.0323,16.0039,16.0252,29600.0
2006-02-14 11:00:00,22.53,22.58,22.5,22.55,14400.0,16.0252,16.0608,16.0039,16.0394,14400.0
2006-02-14 11:30:00,22.57,22.63,22.56,22.6,28600.0,16.0537,16.0963,16.0466,16.075,28600.0
2006-02-14 12:00:00,22.6,22.6,22.56,22.6,15400.0,16.075,16.075,16.0466,16.075,15400.0
2006-02-14 12:30:00,22.59,22.6,22.59,22.59,7000.0,16.0679,16.075,16.0679,16.0679,7000.0
2006-02-14 13:00:00,22.59,22.61,22.59,22.59,16000.0,16.0679,16.0821,16.0679,16.0679,16000.0
2006-02-14 13:30:00,22.6,22.62,22.59,22.59,4200.0,16.075,16.0892,16.0679,16.0679,4200.0
2006-02-14 14:00:00,22.59,22.61,22.59,22.6,28800.0,16.0679,16.0821,16.0679,16.075,28800.0
2006-02-14 14:30:00,22.6,22.6,22.55,22.55,12800.0,16.075,16.075,16.0394,16.0394,12800.0
2006-02-14 15:00:00,22.57,22.59,22.5,22.59,23800.0,16.0537,16.0679,16.0039,16.0679,23800.0
2006-02-14 15:30:00,22.59,22.6,22.53,22.55,29400.0,16.0679,16.075,16.0252,16.0394,29400.0
2006-02-15 09:30:00,22.41,22.54,22.41,22.53,26600.0,15.9399,16.0323,15.9399,16.0252,26600.0
2006-02-15 10:00:00,22.5,22.58,22.5,22.56,30000.0,16.0039,16.0608,16.0039,16.0466,30000.0
2006-02-15 10:30:00,22.56,22.58,22.52,22.54,17800.0,16.0466,16.0608,16.0181,16.0323,17800.0
2006-02-15 11:00:00,22.52,22.57,22.48,22.5,13600.0,16.0181,16.0537,15.9897,16.0039,13600.0
2006-02-15 11:30:00,22.5,22.55,22.5,22.53,9400.0,16.0039,16.0394,16.0039,16.0252,9400.0
2006-02-15 12:00:00,22.53,22.53,22.37,22.47,32400.0,16.0252,16.0252,15.9114,15.9825,32400.0
2006-02-15 12:30:00,22.42,22.46,22.4,22.46,12600.0,15.947,15.9754,15.9328,15.9754,12600.0
2006-02-15 13:00:00,22.46,22.52,22.42,22.52,44000.0,15.9754,16.0181,15.947,16.0181,44000.0
2006-02-15 13:30:00,22.53,22.53,22.5,22.5,12800.0,16.0252,16.0252,16.0039,16.0039,12800.0
2006-02-15 14:00:00,22.5,22.53,22.47,22.5,22800.0,16.0039,16.0252,15.9825,16.0039,22800.0
2006-02-15 14:30:00,22.5,22.5,22.4,22.5,14600.0,16.0039,16.0039,15.9328,16.0039,14600.0
2006-02-15 15:00:00,22.5,22.5,22.42,22.49,14400.0,16.0039,16.0039,15.947,15.9968,14400.0
2006-02-15 15:30:00,22.5,22.5,22.49,22.5,24800.0,16.0039,16.0039,15.9968,16.0039,24800.0
2006-02-16 09:30:00,22.39,22.66,22.39,22.61,12400.0,15.9256,16.1177,15.9256,16.0821,12400.0
2006-02-16 10:00:00,22.59,22.63,22.54,22.54,23200.0,16.0679,16.0963,16.0323,16.0323,23200.0
2006-02-16 10:30:00,22.57,22.57,22.5,22.54,10800.0,16.0537,16.0537,16.0039,16.0323,10800.0
2006-02-16 11:00:00,22.56,22.63,22.56,22.63,30400.0,16.0466,16.0963,16.0466,16.0963,30400.0
2006-02-16 11:30:00,22.63,22.63,22.57,22.6,15000.0,16.0963,16.0963,16.0537,16.075,15000.0
2006-02-16 12:00:00,22.59,22.63,22.53,22.57,27800.0,16.0679,16.0963,16.0252,16.0537,27800.0
2006-02-16 12:30:00,22.59,22.63,22.57,22.6,11800.0,16.0679,16.0963,16.0537,16.075,11800.0
2006-02-16 13:00:00,22.62,22.63,22.57,22.57,21000.0,16.0892,16.0963,16.0537,16.0537,21000.0
2006-02-16 13:30:00,22.57,22.6,22.56,22.57,13400.0,16.0537,16.075,16.0466,16.0537,13400.0
2006-02-16 14:00:00,22.58,22.58,22.52,22.54,6800.0,16.0608,16.0608,16.0181,16.0323,6800.0
2006-02-16 14:30:00,22.54,22.55,22.48,22.5,24800.0,16.0323,16.0394,15.9897,16.0039,24800.0
2006-02-16 15:00:00,22.52,22.54,22.5,22.5,16400.0,16.0181,16.0323,16.0039,16.0039,16400.0
2006-02-16 15:30:00,22.51,22.53,22.49,22.5,33800.0,16.011,16.0252,15.9968,16.0039,33800.0
2006-02-17 09:30:00,22.61,22.74,22.5,22.64,49200.0,16.0821,16.1746,16.0039,16.1035,49200.0
2006-02-17 10:00:00,22.6,22.63,22.52,22.55,25400.0,16.075,16.0963,16.0181,16.0394,25400.0
2006-02-17 10:30:00,22.55,22.55,22.5,22.53,13800.0,16.0394,16.0394,16.0039,16.0252,13800.0
2006-02-17 11:00:00,22.55,22.55,22.53,22.55,12800.0,16.0394,16.0394,16.0252,16.0394,12800.0
2006-02-17 11:30:00,22.55,22.57,22.55,22.55,19200.0,16.0394,16.0537,16.0394,16.0394,19200.0
2006-02-17 12:00:00,22.55,22.55,22.54,22.54,16000.0,16.0394,16.0394,16.0323,16.0323,16000.0
2006-02-17 12:30:00,22.54,22.55,22.53,22.55,14000.0,16.0323,16.0394,16.0252,16.0394,14000.0
2006-02-17 13:00:00,22.55,22.55,22.52,22.54,14400.0,16.0394,16.0394,16.0181,16.0323,14400.0
2006-02-17 13:30:00,22.55,22.55,22.52,22.55,6400.0,16.0394,16.0394,16.0181,16.0394,6400.0
2006-02-17 14:00:00,22.55,22.55,22.55,22.55,18800.0,16.0394,16.0394,16.0394,16.0394,18800.0
2006-02-17 14:30:00,22.55,22.55,22.55,22.55,12200.0,16.0394,16.0394,16.0394,16.0394,12200.0
2006-02-17 15:00:00,22.55,22.58,21.65,22.53,50200.0,16.0394,16.0608,15.3993,16.0252,50200.0
2006-02-17 15:30:00,22.53,22.58,22.51,22.52,50000.0,16.0252,16.0608,16.011,16.0181,50000.0
2006-02-21 09:30:00,22.56,22.93,22.56,22.81,79200.0,16.0466,16.3097,16.0466,16.2244,79200.0
2006-02-21 10:00:00,22.82,22.83,22.03,22.32,47800.0,16.2315,16.2386,15.6696,15.8759,47800.0
2006-02-21 10:30:00,22.26,22.43,22.25,22.32,17800.0,15.8332,15.9541,15.8261,15.8759,17800.0
2006-02-21 11:00:00,22.32,22.45,22.24,22.41,46400.0,15.8759,15.9683,15.8189,15.9399,46400.0
2006-02-21 11:30:00,22.4,22.5,22.29,22.35,11000.0,15.9328,16.0039,15.8545,15.8972,11000.0
2006-02-21 12:00:00,22.35,22.42,22.25,22.34,10400.0,15.8972,15.947,15.8261,15.8901,10400.0
2006-02-21 12:30:00,22.35,22.38,22.25,22.34,9400.0,15.8972,15.9185,15.8261,15.8901,9400.0
2006-02-21 13:00:00,22.33,22.37,22.33,22.35,5400.0,15.883,15.9114,15.883,15.8972,5400.0
2006-02-21 13:30:00,22.39,22.49,22.33,22.34,9800.0,15.9256,15.9968,15.883,15.8901,9800.0
2006-02-21 14:00:00,22.33,22.45,22.27,22.27,8200.0,15.883,15.9683,15.8403,15.8403,8200.0
2006-02-21 14:30:00,22.3,22.43,22.23,22.25,21000.0,15.8616,15.9541,15.8118,15.8261,21000.0
2006-02-21 15:00:00,22.27,22.4,22.25,22.38,10200.0,15.8403,15.9328,15.8261,15.9185,10200.0
2006-02-21 15:30:00,22.31,22.37,22.25,22.25,22200.0,15.8687,15.9114,15.8261,15.8261,22200.0
2006-02-22 09:30:00,22.49,22.5,22.14,22.46,29200.0,15.9968,16.0039,15.7478,15.9754,29200.0
2006-02-22 10:00:00,22.43,22.48,22.43,22.43,16400.0,15.9541,15.9897,15.9541,15.9541,16400.0
2006-02-22 10:30:00,22.43,22.45,22.22,22.33,27800.0,15.9541,15.9683,15.8047,15.883,27800.0
2006-02-22 11:00:00,22.35,22.57,22.32,22.55,54000.0,15.8972,16.0537,15.8759,16.0394,54000.0
2006-02-22 11:30:00,22.55,22.6,22.53,22.6,68400.0,16.0394,16.075,16.0252,16.075,68400.0
2006-02-22 12:00:00,22.6,22.63,22.58,22.61,39800.0,16.075,16.0963,16.0608,16.0821,39800.0
2006-02-22 12:30:00,22.61,22.62,22.6,22.61,35000.0,16.0821,16.0892,16.075,16.0821,35000.0
2006-02-22 13:00:00,22.61,22.62,22.59,22.59,51400.0,16.0821,16.0892,16.0679,16.0679,51400.0
2006-02-22 13:30:00,22.59,22.71,22.59,22.71,37000.0,16.0679,16.1533,16.0679,16.1533,37000.0
2006-02-22 14:00:00,22.7,22.86,22.7,22.86,19800.0,16.1461,16.2599,16.1461,16.2599,19800.0
2006-02-22 14:30:00,22.86,23.11,22.81,23.11,49600.0,16.2599,16.4378,16.2244,16.4378,49600.0
2006-02-22 15:00:00,23.11,23.3,23.11,23.25,41000.0,16.4378,16.5729,16.4378,16.5373,41000.0
2006-02-22 15:30:00,23.25,23.38,23.24,23.36,73200.0,16.5373,16.6298,16.5302,16.6156,73200.0
2006-02-23 09:30:00,23.26,23.43,23.11,23.22,37600.0,16.5445,16.6654,16.4378,16.516,37600.0
2006-02-23 10:00:00,23.22,23.25,23.14,23.2,34600.0,16.516,16.5373,16.4591,16.5018,34600.0
2006-02-23 10:30:00,23.2,23.3,23.18,23.27,57000.0,16.5018,16.5729,16.4876,16.5516,57000.0
2006-02-23 11:00:00,23.27,23.28,23.2,23.27,89000.0,16.5516,16.5587,16.5018,16.5516,89000.0
2006-02-23 11:30:00,23.26,23.26,23.16,23.25,54000.0,16.5445,16.5445,16.4733,16.5373,54000.0
2006-02-23 12:00:00,23.24,23.25,22.96,23.23,79600.0,16.5302,16.5373,16.3311,16.5231,79600.0
2006-02-23 12:30:00,23.25,23.36,23.24,23.31,31400.0,16.5373,16.6156,16.5302,16.58,31400.0
2006-02-23 13:00:00,23.3,23.34,23.29,23.34,12600.0,16.5729,16.6014,16.5658,16.6014,12600.0
2006-02-23 13:30:00,23.32,23.34,23.3,23.31,25800.0,16.5871,16.6014,16.5729,16.58,25800.0
2006-02-23 14:00:00,23.31,23.34,23.3,23.31,15000.0,16.58,16.6014,16.5729,16.58,15000.0
2006-02-23 14:30:00,23.32,23.36,23.3,23.31,25600.0,16.5871,16.6156,16.5729,16.58,25600.0
2006-02-23 15:00:00,23.32,23.45,23.31,23.45,54400.0,16.5871,16.6796,16.58,16.6796,54400.0
2006-02-23 15:30:00,23.45,23.45,23.24,23.25,93400.0,16.6796,16.6796,16.5302,16.5373,93400.0
2006-02-24 09:30:00,23.27,23.49,23.17,23.47,28200.0,16.5516,16.7081,16.4804,16.6938,28200.0
2006-02-24 10:00:00,23.48,23.6,23.43,23.48,24800.0,16.7009,16.7863,16.6654,16.7009,24800.0
2006-02-24 10:30:00,23.43,23.47,23.33,23.36,21400.0,16.6654,16.6938,16.5942,16.6156,21400.0
2006-02-24 11:00:00,23.39,23.5,23.36,23.5,19800.0,16.6369,16.7152,16.6156,16.7152,19800.0
2006-02-24 11:30:00,23.5,23.51,23.48,23.49,12000.0,16.7152,16.7223,16.7009,16.7081,12000.0
2006-02-24 12:00:00,23.49,23.5,23.46,23.46,12600.0,16.7081,16.7152,16.6867,16.6867,12600.0
2006-02-24 12:30:00,23.45,23.48,23.43,23.44,31800.0,16.6796,16.7009,16.6654,16.6725,31800.0
2006-02-24 13:00:00,23.44,23.5,23.43,23.43,15200.0,16.6725,16.7152,16.6654,16.6654,15200.0
2006-02-24 13:30:00,23.43,23.44,23.4,23.41,25400.0,16.6654,16.6725,16.644,16.6512,25400.0
2006-02-24 14:00:00,23.41,23.44,23.41,23.43,17800.0,16.6512,16.6725,16.6512,16.6654,17800.0
2006-02-24 14:30:00,23.44,23.48,23.43,23.48,21600.0,16.6725,16.7009,16.6654,16.7009,21600.0
2006-02-24 15:00:00,23.47,23.58,23.46,23.56,30600.0,16.6938,16.7721,16.6867,16.7578,30600.0
2006-02-24 15:30:00,23.57,23.7,23.54,23.67,36200.0,16.765,16.8574,16.7436,16.8361,36200.0
2006-02-27 09:30:00,23.85,24.15,23.77,23.95,79600.0,16.9641,17.1775,16.9072,17.0352,79600.0
2006-02-27 10:00:00,24.05,24.12,23.93,24.06,25200.0,17.1064,17.1562,17.021,17.1135,25200.0
2006-02-27 10:30:00,24.08,24.11,24.06,24.06,13400.0,17.1277,17.149,17.1135,17.1135,13400.0
2006-02-27 11:00:00,24.06,24.29,24.06,24.13,45600.0,17.1135,17.2771,17.1135,17.1633,45600.0
2006-02-27 11:30:00,24.1,24.1,23.84,23.94,49600.0,17.1419,17.1419,16.957,17.0281,49600.0
2006-02-27 12:00:00,23.94,23.97,23.9,23.97,32000.0,17.0281,17.0495,16.9997,17.0495,32000.0
2006-02-27 12:30:00,23.95,24.0,23.93,23.95,13400.0,17.0352,17.0708,17.021,17.0352,13400.0
2006-02-27 13:00:00,23.96,23.99,23.93,23.94,19400.0,17.0424,17.0637,17.021,17.0281,19400.0
2006-02-27 13:30:00,23.95,24.0,23.93,23.95,18800.0,17.0352,17.0708,17.021,17.0352,18800.0
2006-02-27 14:00:00,23.96,24.0,23.91,23.95,25200.0,17.0424,17.0708,17.0068,17.0352,25200.0
2006-02-27 14:30:00,23.95,24.04,23.95,24.0,17400.0,17.0352,17.0993,17.0352,17.0708,17400.0
2006-02-27 15:00:00,24.03,24.21,24.0,24.04,19200.0,17.0921,17.2202,17.0708,17.0993,19200.0
2006-02-27 15:30:00,24.02,24.19,24.01,24.19,49200.0,17.085,17.206,17.0779,17.206,49200.0
2006-02-28 09:30:00,24.33,24.33,24.0,24.03,29200.0,17.3055,17.3055,17.0708,17.0921,29200.0
2006-02-28 10:00:00,24.0,24.04,23.83,23.86,38800.0,17.0708,17.0993,16.9499,16.9712,38800.0
2006-02-28 10:30:00,23.83,23.83,23.7,23.7,15000.0,16.9499,16.9499,16.8574,16.8574,15000.0
2006-02-28 11:00:00,23.7,23.75,23.67,23.72,14600.0,16.8574,16.893,16.8361,16.8716,14600.0
2006-02-28 11:30:00,23.72,23.75,23.54,23.54,32200.0,16.8716,16.893,16.7436,16.7436,32200.0
2006-02-28 12:00:00,23.56,23.57,23.25,23.4,65800.0,16.7578,16.765,16.5373,16.644,65800.0
2006-02-28 12:30:00,23.4,23.49,23.35,23.43,29200.0,16.644,16.7081,16.6085,16.6654,29200.0
2006-02-28 13:00:00,23.41,23.5,23.39,23.49,26000.0,16.6512,16.7152,16.6369,16.7081,26000.0
2006-02-28 13:30:00,23.47,23.5,23.4,23.48,22400.0,16.6938,16.7152,16.644,16.7009,22400.0
2006-02-28 14:00:00,23.46,23.47,23.32,23.32,38400.0,16.6867,16.6938,16.5871,16.5871,38400.0
2006-02-28 14:30:00,23.32,23.33,23.23,23.24,34200.0,16.5871,16.5942,16.5231,16.5302,34200.0
2006-02-28 15:00:00,23.23,23.25,23.11,23.16,57600.0,16.5231,16.5373,16.4378,16.4733,57600.0
2006-02-28 15:30:00,23.19,23.2,23.0,23.05,82200.0,16.4947,16.5018,16.3595,16.3951,82200.0
2006-03-01 09:30:00,23.24,23.38,23.17,23.3,37600.0,16.5302,16.6298,16.4804,16.5729,37600.0
2006-03-01 10:00:00,23.33,23.43,23.28,23.4,21200.0,16.5942,16.6654,16.5587,16.644,21200.0
2006-03-01 10:30:00,23.43,23.61,23.43,23.52,27800.0,16.6654,16.7934,16.6654,16.7294,27800.0
2006-03-01 11:00:00,23.52,23.67,23.49,23.65,23800.0,16.7294,16.8361,16.7081,16.8219,23800.0
2006-03-01 11:30:00,23.65,23.68,23.58,23.65,26400.0,16.8219,16.8432,16.7721,16.8219,26400.0
2006-03-01 12:00:00,23.65,23.67,23.62,23.65,18600.0,16.8219,16.8361,16.8005,16.8219,18600.0
2006-03-01 12:30:00,23.65,23.66,23.61,23.65,20600.0,16.8219,16.829,16.7934,16.8219,20600.0
2006-03-01 13:00:00,23.65,23.75,23.65,23.72,25400.0,16.8219,16.893,16.8219,16.8716,25400.0
2006-03-01 13:30:00,23.71,23.8,23.64,23.68,62600.0,16.8645,16.9286,16.8147,16.8432,62600.0
2006-03-01 14:00:00,23.7,23.8,23.69,23.78,15400.0,16.8574,16.9286,16.8503,16.9143,15400.0
2006-03-01 14:30:00,23.75,23.78,23.74,23.75,16600.0,16.893,16.9143,16.8859,16.893,16600.0
2006-03-01 15:00:00,23.75,23.75,23.68,23.72,16600.0,16.893,16.893,16.8432,16.8716,16600.0
2006-03-01 15:30:00,23.71,23.75,23.7,23.75,62200.0,16.8645,16.893,16.8574,16.893,62200.0
2006-03-02 09:30:00,23.64,23.82,23.46,23.46,27400.0,16.8147,16.9428,16.6867,16.6867,27400.0
2006-03-02 10:00:00,23.46,23.53,23.36,23.47,13400.0,16.6867,16.7365,16.6156,16.6938,13400.0
2006-03-02 10:30:00,23.46,23.61,23.42,23.55,33600.0,16.6867,16.7934,16.6583,16.7507,33600.0
2006-03-02 11:00:00,23.55,23.59,23.5,23.5,18800.0,16.7507,16.7792,16.7152,16.7152,18800.0
2006-03-02 11:30:00,23.5,23.51,23.36,23.41,24000.0,16.7152,16.7223,16.6156,16.6512,24000.0
2006-03-02 12:00:00,23.43,23.45,23.3,23.3,25400.0,16.6654,16.6796,16.5729,16.5729,25400.0
2006-03-02 12:30:00,23.3,23.3,23.16,23.22,18000.0,16.5729,16.5729,16.4733,16.516,18000.0
2006-03-02 13:00:00,23.22,23.25,23.11,23.11,18400.0,16.516,16.5373,16.4378,16.4378,18400.0
2006-03-02 13:30:00,23.13,23.34,23.1,23.34,27400.0,16.452,16.6014,16.4307,16.6014,27400.0
2006-03-02 14:00:00,23.35,23.36,23.21,23.27,19800.0,16.6085,16.6156,16.5089,16.5516,19800.0
2006-03-02 14:30:00,23.32,23.49,23.32,23.49,17800.0,16.5871,16.7081,16.5871,16.7081,17800.0
2006-03-02 15:00:00,23.49,23.58,23.49,23.49,22600.0,16.7081,16.7721,16.7081,16.7081,22600.0
2006-03-02 15:30:00,23.48,23.55,23.41,23.5,28600.0,16.7009,16.7507,16.6512,16.7152,28600.0
2006-03-03 09:30:00,23.5,23.5,23.15,23.4,29600.0,16.7152,16.7152,16.4662,16.644,29600.0
2006-03-03 10:00:00,23.4,23.57,23.32,23.57,14400.0,16.644,16.765,16.5871,16.765,14400.0
2006-03-03 10:30:00,23.6,23.67,23.41,23.45,12200.0,16.7863,16.8361,16.6512,16.6796,12200.0
2006-03-03 11:00:00,23.47,23.59,23.41,23.53,16200.0,16.6938,16.7792,16.6512,16.7365,16200.0
2006-03-03 11:30:00,23.5,23.61,23.46,23.61,6800.0,16.7152,16.7934,16.6867,16.7934,6800.0
2006-03-03 12:00:00,23.58,23.8,23.58,23.74,27200.0,16.7721,16.9286,16.7721,16.8859,27200.0
2006-03-03 12:30:00,23.76,23.87,23.7,23.71,7200.0,16.9001,16.9783,16.8574,16.8645,7200.0
2006-03-03 13:00:00,23.73,23.78,23.62,23.73,17200.0,16.8788,16.9143,16.8005,16.8788,17200.0
2006-03-03 13:30:00,23.73,23.88,23.71,23.75,17800.0,16.8788,16.9855,16.8645,16.893,17800.0
2006-03-03 14:00:00,23.75,23.82,23.68,23.73,15800.0,16.893,16.9428,16.8432,16.8788,15800.0
2006-03-03 14:30:00,23.75,23.83,23.71,23.83,21000.0,16.893,16.9499,16.8645,16.9499,21000.0
2006-03-03 15:00:00,23.75,23.79,23.61,23.79,22600.0,16.893,16.9214,16.7934,16.9214,22600.0
2006-03-03 15:30:00,23.79,23.82,23.71,23.73,38400.0,16.9214,16.9428,16.8645,16.8788,38400.0
2006-03-06 09:30:00,23.91,24.06,23.64,23.68,35200.0,17.0068,17.1135,16.8147,16.8432,35200.0
2006-03-06 10:00:00,23.68,23.77,23.63,23.63,14400.0,16.8432,16.9072,16.8076,16.8076,14400.0
2006-03-06 10:30:00,23.67,23.68,23.56,23.66,9600.0,16.8361,16.8432,16.7578,16.829,9600.0
2006-03-06 11:00:00,23.63,23.68,23.63,23.65,16400.0,16.8076,16.8432,16.8076,16.8219,16400.0
2006-03-06 11:30:00,23.66,23.78,23.64,23.68,14000.0,16.829,16.9143,16.8147,16.8432,14000.0
2006-03-06 12:00:00,23.67,23.67,23.55,23.62,7000.0,16.8361,16.8361,16.7507,16.8005,7000.0
2006-03-06 12:30:00,23.63,23.68,23.5,23.5,3600.0,16.8076,16.8432,16.7152,16.7152,3600.0
2006-03-06 13:00:00,23.52,23.61,23.5,23.5,4000.0,16.7294,16.7934,16.7152,16.7152,4000.0
2006-03-06 13:30:00,23.5,23.5,23.26,23.28,25400.0,16.7152,16.7152,16.5445,16.5587,25400.0
2006-03-06 14:00:00,23.29,23.36,23.21,23.35,15200.0,16.5658,16.6156,16.5089,16.6085,15200.0
2006-03-06 14:30:00,23.33,23.45,23.33,23.39,11000.0,16.5942,16.6796,16.5942,16.6369,11000.0
2006-03-06 15:00:00,23.42,23.5,23.39,23.5,10000.0,16.6583,16.7152,16.6369,16.7152,10000.0
2006-03-06 15:30:00,23.46,23.5,23.42,23.42,13600.0,16.6867,16.7152,16.6583,16.6583,13600.0
2006-03-07 09:30:00,23.53,23.64,23.33,23.35,31000.0,16.7365,16.8147,16.5942,16.6085,31000.0
2006-03-07 10:00:00,23.41,23.5,23.39,23.43,22600.0,16.6512,16.7152,16.6369,16.6654,22600.0
2006-03-07 10:30:00,23.39,23.51,23.38,23.38,28600.0,16.6369,16.7223,16.6298,16.6298,28600.0
2006-03-07 11:00:00,23.38,23.5,23.38,23.5,5000.0,16.6298,16.7152,16.6298,16.7152,5000.0
2006-03-07 11:30:00,23.49,23.49,23.38,23.39,8200.0,16.7081,16.7081,16.6298,16.6369,8200.0
2006-03-07 12:00:00,23.39,23.5,23.39,23.5,17600.0,16.6369,16.7152,16.6369,16.7152,17600.0
2006-03-07 12:30:00,23.5,23.56,23.41,23.51,27000.0,16.7152,16.7578,16.6512,16.7223,27000.0
2006-03-07 13:00:00,23.5,23.53,23.41,23.51,24600.0,16.7152,16.7365,16.6512,16.7223,24600.0
2006-03-07 13:30:00,23.51,23.6,23.5,23.58,7000.0,16.7223,16.7863,16.7152,16.7721,7000.0
2006-03-07 14:00:00,23.56,23.63,23.5,23.57,46800.0,16.7578,16.8076,16.7152,16.765,46800.0
2006-03-07 14:30:00,23.55,23.63,23.43,23.61,10600.0,16.7507,16.8076,16.6654,16.7934,10600.0
2006-03-07 15:00:00,23.59,23.68,23.59,23.62,13400.0,16.7792,16.8432,16.7792,16.8005,13400.0
2006-03-07 15:30:00,23.61,23.64,23.5,23.54,27400.0,16.7934,16.8147,16.7152,16.7436,27400.0
2006-03-08 09:30:00,23.61,23.75,23.39,23.5,20400.0,16.7934,16.893,16.6369,16.7152,20400.0
2006-03-08 10:00:00,23.5,23.53,23.19,23.19,12000.0,16.7152,16.7365,16.4947,16.4947,12000.0
2006-03-08 10:30:00,23.21,23.37,23.14,23.24,23600.0,16.5089,16.6227,16.4591,16.5302,23600.0
2006-03-08 11:00:00,23.27,23.29,23.09,23.11,16600.0,16.5516,16.5658,16.4235,16.4378,16600.0
2006-03-08 11:30:00,23.08,23.08,22.91,22.91,13600.0,16.4164,16.4164,16.2955,16.2955,13600.0
2006-03-08 12:00:00,22.95,23.0,22.95,23.0,20000.0,16.324,16.3595,16.324,16.3595,20000.0
2006-03-08 12:30:00,23.0,23.11,22.98,23.02,25200.0,16.3595,16.4378,16.3453,16.3737,25200.0
2006-03-08 13:00:00,23.03,23.08,22.94,23.01,15800.0,16.3809,16.4164,16.3168,16.3666,15800.0
2006-03-08 13:30:00,22.97,22.99,22.89,22.91,5800.0,16.3382,16.3524,16.2813,16.2955,5800.0
2006-03-08 14:00:00,22.93,23.0,22.92,23.0,15200.0,16.3097,16.3595,16.3026,16.3595,15200.0
2006-03-08 14:30:00,23.0,23.11,23.0,23.09,24400.0,16.3595,16.4378,16.3595,16.4235,24400.0
2006-03-08 15:00:00,23.08,23.13,23.07,23.08,21600.0,16.4164,16.452,16.4093,16.4164,21600.0
2006-03-08 15:30:00,23.09,23.11,22.98,23.0,48600.0,16.4235,16.4378,16.3453,16.3595,48600.0
2006-03-09 09:30:00,23.74,23.88,23.47,23.88,73000.0,16.8859,16.9855,16.6938,16.9855,73000.0
2006-03-09 10:00:00,23.88,23.92,23.81,23.91,30400.0,16.9855,17.0139,16.9357,17.0068,30400.0
2006-03-09 10:30:00,23.95,24.0,23.91,24.0,37400.0,17.0352,17.0708,17.0068,17.0708,37400.0
2006-03-09 11:00:00,23.99,24.06,23.95,23.96,65000.0,17.0637,17.1135,17.0352,17.0424,65000.0
2006-03-09 11:30:00,23.96,23.98,23.81,23.88,46200.0,17.0424,17.0566,16.9357,16.9855,46200.0
2006-03-09 12:00:00,23.85,23.87,23.72,23.78,62800.0,16.9641,16.9783,16.8716,16.9143,62800.0
2006-03-09 12:30:00,23.78,23.83,23.66,23.78,33400.0,16.9143,16.9499,16.829,16.9143,33400.0
2006-03-09 13:00:00,23.77,23.82,23.55,23.58,34000.0,16.9072,16.9428,16.7507,16.7721,34000.0
2006-03-09 13:30:00,23.59,23.6,23.51,23.53,28800.0,16.7792,16.7863,16.7223,16.7365,28800.0
2006-03-09 14:00:00,23.54,23.88,23.54,23.71,28800.0,16.7436,16.9855,16.7436,16.8645,28800.0
2006-03-09 14:30:00,23.74,23.8,23.58,23.58,10200.0,16.8859,16.9286,16.7721,16.7721,10200.0
2006-03-09 15:00:00,23.62,23.62,23.48,23.58,13600.0,16.8005,16.8005,16.7009,16.7721,13600.0
2006-03-09 15:30:00,23.58,23.79,23.58,23.63,33800.0,16.7721,16.9214,16.7721,16.8076,33800.0
2006-03-10 09:30:00,24.5,24.9,24.44,24.82,245600.0,17.4264,17.711,17.3838,17.6541,245600.0
2006-03-10 10:00:00,24.84,25.05,24.57,24.82,175000.0,17.6683,17.8177,17.4762,17.6541,175000.0
2006-03-10 10:30:00,24.82,24.87,24.79,24.87,115600.0,17.6541,17.6896,17.6327,17.6896,115600.0
2006-03-10 11:00:00,24.87,25.0,24.85,24.99,128200.0,17.6896,17.7821,17.6754,17.775,128200.0
2006-03-10 11:30:00,24.99,24.99,24.76,24.82,118600.0,17.775,17.775,17.6114,17.6541,118600.0
2006-03-10 12:00:00,24.81,24.81,24.55,24.75,131600.0,17.6469,17.6469,17.462,17.6043,131600.0
2006-03-10 12:30:00,24.75,24.88,24.75,24.85,50200.0,17.6043,17.6967,17.6043,17.6754,50200.0
2006-03-10 13:00:00,24.85,24.88,24.83,24.85,43600.0,17.6754,17.6967,17.6612,17.6754,43600.0
2006-03-10 13:30:00,24.84,24.85,24.69,24.78,45600.0,17.6683,17.6754,17.5616,17.6256,45600.0
2006-03-10 14:00:00,24.78,24.8,24.75,24.78,57200.0,17.6256,17.6398,17.6043,17.6256,57200.0
2006-03-10 14:30:00,24.78,24.8,24.7,24.75,56600.0,17.6256,17.6398,17.5687,17.6043,56600.0
2006-03-10 15:00:00,24.72,24.82,24.7,24.75,56800.0,17.5829,17.6541,17.5687,17.6043,56800.0
2006-03-10 15:30:00,24.75,24.86,24.73,24.86,84600.0,17.6043,17.6825,17.59,17.6825,84600.0
2006-03-13 09:30:00,24.75,24.85,24.57,24.75,88800.0,17.6043,17.6754,17.4762,17.6043,88800.0
2006-03-13 10:00:00,24.75,24.76,24.71,24.72,79800.0,17.6043,17.6114,17.5758,17.5829,79800.0
2006-03-13 10:30:00,24.72,24.72,24.68,24.69,75800.0,17.5829,17.5829,17.5545,17.5616,75800.0
2006-03-13 11:00:00,24.69,24.7,24.66,24.7,27000.0,17.5616,17.5687,17.5403,17.5687,27000.0
2006-03-13 11:30:00,24.7,24.81,24.67,24.75,47600.0,17.5687,17.6469,17.5474,17.6043,47600.0
2006-03-13 12:00:00,24.74,24.84,24.74,24.83,25200.0,17.5972,17.6683,17.5972,17.6612,25200.0
2006-03-13 12:30:00,24.83,24.88,24.81,24.88,16600.0,17.6612,17.6967,17.6469,17.6967,16600.0
2006-03-13 13:00:00,24.91,24.92,24.84,24.87,25600.0,17.7181,17.7252,17.6683,17.6896,25600.0
2006-03-13 13:30:00,24.87,24.89,24.81,24.83,52600.0,17.6896,17.7039,17.6469,17.6612,52600.0
2006-03-13 14:00:00,24.82,24.88,24.8,24.86,36400.0,17.6541,17.6967,17.6398,17.6825,36400.0
2006-03-13 14:30:00,24.86,24.89,24.82,24.87,34200.0,17.6825,17.7039,17.6541,17.6896,34200.0
2006-03-13 15:00:00,24.87,24.92,24.85,24.86,59200.0,17.6896,17.7252,17.6754,17.6825,59200.0
2006-03-13 15:30:00,24.85,24.92,24.83,24.89,53000.0,17.6754,17.7252,17.6612,17.7039,53000.0
2006-03-14 09:30:00,24.9,25.11,24.86,25.08,41000.0,17.711,17.8603,17.6825,17.839,41000.0
2006-03-14 10:00:00,25.07,25.07,24.97,24.99,14600.0,17.8319,17.8319,17.7608,17.775,14600.0
2006-03-14 10:30:00,25.02,25.1,24.85,25.0,47000.0,17.7963,17.8532,17.6754,17.7821,47000.0
2006-03-14 11:00:00,25.0,25.18,25.0,25.11,10200.0,17.7821,17.9101,17.7821,17.8603,10200.0
2006-03-14 11:30:00,25.13,25.23,25.13,25.22,24200.0,17.8746,17.9457,17.8746,17.9386,24200.0
2006-03-14 12:00:00,25.22,25.3,25.17,25.2,43600.0,17.9386,17.9955,17.903,17.9243,43600.0
2006-03-14 12:30:00,25.18,25.2,25.09,25.18,35200.0,17.9101,17.9243,17.8461,17.9101,35200.0
2006-03-14 13:00:00,25.18,25.48,25.18,25.45,39000.0,17.9101,18.1235,17.9101,18.1022,39000.0
2006-03-14 13:30:00,25.45,25.45,25.23,25.25,39400.0,18.1022,18.1022,17.9457,17.9599,39400.0
2006-03-14 14:00:00,25.25,25.25,25.18,25.25,33800.0,17.9599,17.9599,17.9101,17.9599,33800.0
2006-03-14 14:30:00,25.23,25.23,25.04,25.1,25600.0,17.9457,17.9457,17.8105,17.8532,25600.0
2006-03-14 15:00:00,25.11,25.2,25.03,25.06,41600.0,17.8603,17.9243,17.8034,17.8248,41600.0
2006-03-14 15:30:00,25.07,25.17,25.05,25.1,44000.0,17.8319,17.903,17.8177,17.8532,44000.0
2006-03-15 09:30:00,25.23,25.23,25.08,25.12,29000.0,17.9457,17.9457,17.839,17.8674,29000.0
2006-03-15 10:00:00,25.15,25.21,25.11,25.11,31400.0,17.8888,17.9315,17.8603,17.8603,31400.0
2006-03-15 10:30:00,25.16,25.25,25.16,25.18,36400.0,17.8959,17.9599,17.8959,17.9101,36400.0
2006-03-15 11:00:00,25.18,25.18,25.16,25.17,24200.0,17.9101,17.9101,17.8959,17.903,24200.0
2006-03-15 11:30:00,25.17,25.23,25.15,25.22,20400.0,17.903,17.9457,17.8888,17.9386,20400.0
2006-03-15 12:00:00,25.22,25.47,25.22,25.3,51600.0,17.9386,18.1164,17.9386,17.9955,51600.0
2006-03-15 12:30:00,25.3,25.38,25.29,25.33,33600.0,17.9955,18.0524,17.9884,18.0168,33600.0
2006-03-15 13:00:00,25.32,25.45,25.32,25.38,39200.0,18.0097,18.1022,18.0097,18.0524,39200.0
2006-03-15 13:30:00,25.38,25.43,25.38,25.42,23200.0,18.0524,18.0879,18.0524,18.0808,23200.0
2006-03-15 14:00:00,25.4,25.58,25.4,25.58,26200.0,18.0666,18.1946,18.0666,18.1946,26200.0
2006-03-15 14:30:00,25.6,25.63,25.55,25.57,24200.0,18.2089,18.2302,18.1733,18.1875,24200.0
2006-03-15 15:00:00,25.58,25.74,25.58,25.73,33600.0,18.1946,18.3084,18.1946,18.3013,33600.0
2006-03-15 15:30:00,25.73,25.85,25.68,25.82,42400.0,18.3013,18.3867,18.2658,18.3653,42400.0
2006-03-16 09:30:00,25.89,25.9,25.68,25.9,46000.0,18.4151,18.4222,18.2658,18.4222,46000.0
2006-03-16 10:00:00,25.89,25.95,25.81,25.81,22200.0,18.4151,18.4578,18.3582,18.3582,22200.0
2006-03-16 10:30:00,25.81,25.83,25.7,25.7,25600.0,18.3582,18.3725,18.28,18.28,25600.0
2006-03-16 11:00:00,25.7,25.83,25.68,25.82,12200.0,18.28,18.3725,18.2658,18.3653,12200.0
2006-03-16 11:30:00,25.78,25.85,25.78,25.79,9200.0,18.3369,18.3867,18.3369,18.344,9200.0
2006-03-16 12:00:00,25.78,25.84,25.75,25.82,10000.0,18.3369,18.3796,18.3156,18.3653,10000.0
2006-03-16 12:30:00,25.83,25.88,25.82,25.83,11800.0,18.3725,18.408,18.3653,18.3725,11800.0
2006-03-16 13:00:00,25.83,25.88,25.78,25.86,48400.0,18.3725,18.408,18.3369,18.3938,48400.0
2006-03-16 13:30:00,25.86,25.91,25.84,25.84,14800.0,18.3938,18.4294,18.3796,18.3796,14800.0
2006-03-16 14:00:00,25.86,25.97,25.85,25.96,31800.0,18.3938,18.472,18.3867,18.4649,31800.0
2006-03-16 14:30:00,25.96,25.99,25.87,25.89,21000.0,18.4649,18.4863,18.4009,18.4151,21000.0
2006-03-16 15:00:00,25.91,25.97,25.88,25.96,33000.0,18.4294,18.472,18.408,18.4649,33000.0
2006-03-16 15:30:00,25.96,25.98,25.95,25.98,53200.0,18.4649,18.4791,18.4578,18.4791,53200.0
2006-03-17 09:30:00,26.05,26.35,25.99,26.26,604600.0,18.5289,18.7423,18.4863,18.6783,604600.0
2006-03-17 10:00:00,26.26,26.46,26.25,26.38,17800.0,18.6783,18.8206,18.6712,18.7637,17800.0
2006-03-17 10:30:00,26.37,26.37,26.19,26.25,42400.0,18.7566,18.7566,18.6285,18.6712,42400.0
2006-03-17 11:00:00,26.28,26.35,26.26,26.35,29400.0,18.6925,18.7423,18.6783,18.7423,29400.0
2006-03-17 11:30:00,26.33,26.48,26.33,26.45,25400.0,18.7281,18.8348,18.7281,18.8135,25400.0
2006-03-17 12:00:00,26.47,26.5,26.45,26.49,34600.0,18.8277,18.849,18.8135,18.8419,34600.0
2006-03-17 12:30:00,26.49,26.5,26.48,26.48,9600.0,18.8419,18.849,18.8348,18.8348,9600.0
2006-03-17 13:00:00,26.49,26.5,26.45,26.45,15000.0,18.8419,18.849,18.8135,18.8135,15000.0
2006-03-17 13:30:00,26.47,26.48,26.43,26.47,18600.0,18.8277,18.8348,18.7992,18.8277,18600.0
2006-03-17 14:00:00,26.46,26.48,26.43,26.43,12000.0,18.8206,18.8348,18.7992,18.7992,12000.0
2006-03-17 14:30:00,26.42,26.43,26.35,26.39,41400.0,18.7921,18.7992,18.7423,18.7708,41400.0
2006-03-17 15:00:00,26.4,26.47,26.38,26.38,21000.0,18.7779,18.8277,18.7637,18.7637,21000.0
2006-03-17 15:30:00,26.38,26.5,26.38,26.48,56800.0,18.7637,18.849,18.7637,18.8348,56800.0
2006-03-20 09:30:00,26.63,26.74,26.41,26.64,67000.0,18.9415,19.0197,18.785,18.9486,67000.0
2006-03-20 10:00:00,26.64,26.7,26.57,26.61,69600.0,18.9486,18.9913,18.8988,18.9273,69600.0
2006-03-20 10:30:00,26.61,26.64,26.53,26.57,24600.0,18.9273,18.9486,18.8704,18.8988,24600.0
2006-03-20 11:00:00,26.59,26.63,26.49,26.57,79400.0,18.913,18.9415,18.8419,18.8988,79400.0
2006-03-20 11:30:00,26.56,26.6,26.53,26.56,13600.0,18.8917,18.9201,18.8704,18.8917,13600.0
2006-03-20 12:00:00,26.53,26.55,26.5,26.5,49400.0,18.8704,18.8846,18.849,18.849,49400.0
2006-03-20 12:30:00,26.52,26.59,26.52,26.57,15000.0,18.8632,18.913,18.8632,18.8988,15000.0
2006-03-20 13:00:00,26.57,26.59,26.55,26.56,28400.0,18.8988,18.913,18.8846,18.8917,28400.0
2006-03-20 13:30:00,26.55,26.63,26.55,26.62,18600.0,18.8846,18.9415,18.8846,18.9344,18600.0
2006-03-20 14:00:00,26.61,26.68,26.57,26.59,17200.0,18.9273,18.977,18.8988,18.913,17200.0
2006-03-20 14:30:00,26.57,26.57,26.52,26.56,18400.0,18.8988,18.8988,18.8632,18.8917,18400.0
2006-03-20 15:00:00,26.55,26.61,26.55,26.57,74200.0,18.8846,18.9273,18.8846,18.8988,74200.0
2006-03-20 15:30:00,26.57,26.7,26.57,26.58,67800.0,18.8988,18.9913,18.8988,18.9059,67800.0
2006-03-21 09:30:00,26.58,26.67,26.55,26.55,37000.0,18.9059,18.9699,18.8846,18.8846,37000.0
2006-03-21 10:00:00,26.58,26.6,26.55,26.59,36800.0,18.9059,18.9201,18.8846,18.913,36800.0
2006-03-21 10:30:00,26.59,26.61,26.53,26.58,13600.0,18.913,18.9273,18.8704,18.9059,13600.0
2006-03-21 11:00:00,26.58,26.6,26.58,26.6,13600.0,18.9059,18.9201,18.9059,18.9201,13600.0
2006-03-21 11:30:00,26.58,26.63,26.58,26.59,45000.0,18.9059,18.9415,18.9059,18.913,45000.0
2006-03-21 12:00:00,26.63,26.65,26.58,26.6,151200.0,18.9415,18.9557,18.9059,18.9201,151200.0
2006-03-21 12:30:00,26.61,26.62,26.58,26.58,11000.0,18.9273,18.9344,18.9059,18.9059,11000.0
2006-03-21 13:00:00,26.6,26.62,26.57,26.58,8200.0,18.9201,18.9344,18.8988,18.9059,8200.0
2006-03-21 13:30:00,26.6,26.62,26.57,26.58,14600.0,18.9201,18.9344,18.8988,18.9059,14600.0
2006-03-21 14:00:00,26.58,26.61,26.54,26.57,30800.0,18.9059,18.9273,18.8775,18.8988,30800.0
2006-03-21 14:30:00,26.59,26.61,26.54,26.58,21200.0,18.913,18.9273,18.8775,18.9059,21200.0
2006-03-21 15:00:00,26.56,26.6,26.4,26.43,42800.0,18.8917,18.9201,18.7779,18.7992,42800.0
2006-03-21 15:30:00,26.43,26.5,26.28,26.29,61400.0,18.7992,18.849,18.6925,18.6996,61400.0
2006-03-22 09:30:00,26.34,26.34,26.07,26.18,50600.0,18.7352,18.7352,18.5432,18.6214,50600.0
2006-03-22 10:00:00,26.2,26.25,26.18,26.24,64000.0,18.6356,18.6712,18.6214,18.6641,64000.0
2006-03-22 10:30:00,26.22,26.24,26.0,26.06,18000.0,18.6499,18.6641,18.4934,18.5361,18000.0
2006-03-22 11:00:00,26.06,26.15,25.97,26.02,27800.0,18.5361,18.6001,18.472,18.5076,27800.0
2006-03-22 11:30:00,26.03,26.1,26.02,26.09,12800.0,18.5147,18.5645,18.5076,18.5574,12800.0
2006-03-22 12:00:00,26.08,26.18,26.08,26.16,13600.0,18.5503,18.6214,18.5503,18.6072,13600.0
2006-03-22 12:30:00,26.15,26.17,26.12,26.12,15800.0,18.6001,18.6143,18.5787,18.5787,15800.0
2006-03-22 13:00:00,26.13,26.15,26.07,26.11,16800.0,18.5858,18.6001,18.5432,18.5716,16800.0
2006-03-22 13:30:00,26.11,26.17,26.09,26.16,18200.0,18.5716,18.6143,18.5574,18.6072,18200.0
2006-03-22 14:00:00,26.18,26.18,26.03,26.11,19600.0,18.6214,18.6214,18.5147,18.5716,19600.0
2006-03-22 14:30:00,26.1,26.14,25.99,26.11,18400.0,18.5645,18.593,18.4863,18.5716,18400.0
2006-03-22 15:00:00,26.13,26.13,25.92,26.01,67000.0,18.5858,18.5858,18.4365,18.5005,67000.0
2006-03-22 15:30:00,26.02,26.15,26.02,26.1,49800.0,18.5076,18.6001,18.5076,18.5645,49800.0
2006-03-23 09:30:00,26.21,26.21,25.96,26.17,21400.0,18.6427,18.6427,18.4649,18.6143,21400.0
2006-03-23 10:00:00,26.15,26.22,26.08,26.14,9400.0,18.6001,18.6499,18.5503,18.593,9400.0
2006-03-23 10:30:00,26.11,26.14,26.03,26.08,78000.0,18.5716,18.593,18.5147,18.5503,78000.0
2006-03-23 11:00:00,26.1,26.24,26.06,26.14,38400.0,18.5645,18.6641,18.5361,18.593,38400.0
2006-03-23 11:30:00,26.16,26.18,26.07,26.1,12600.0,18.6072,18.6214,18.5432,18.5645,12600.0
2006-03-23 12:00:00,26.08,26.11,26.0,26.03,5800.0,18.5503,18.5716,18.4934,18.5147,5800.0
2006-03-23 12:30:00,26.03,26.1,26.03,26.08,7000.0,18.5147,18.5645,18.5147,18.5503,7000.0
2006-03-23 13:00:00,26.09,26.09,25.97,26.03,6600.0,18.5574,18.5574,18.472,18.5147,6600.0
2006-03-23 13:30:00,26.03,26.03,25.96,25.98,7800.0,18.5147,18.5147,18.4649,18.4791,7800.0
2006-03-23 14:00:00,26.0,26.0,25.86,25.93,18800.0,18.4934,18.4934,18.3938,18.4436,18800.0
2006-03-23 14:30:00,25.92,25.94,25.79,25.84,19600.0,18.4365,18.4507,18.344,18.3796,19600.0
2006-03-23 15:00:00,25.85,25.93,25.84,25.88,30400.0,18.3867,18.4436,18.3796,18.408,30400.0
2006-03-23 15:30:00,25.88,26.08,25.88,26.03,40000.0,18.408,18.5503,18.408,18.5147,40000.0
2006-03-24 09:30:00,26.13,26.13,25.85,25.95,12400.0,18.5858,18.5858,18.3867,18.4578,12400.0
2006-03-24 10:00:00,25.97,25.98,25.85,25.89,20200.0,18.472,18.4791,18.3867,18.4151,20200.0
2006-03-24 10:30:00,25.92,25.98,25.89,25.96,14200.0,18.4365,18.4791,18.4151,18.4649,14200.0
2006-03-24 11:00:00,25.96,25.99,25.87,25.91,21600.0,18.4649,18.4863,18.4009,18.4294,21600.0
2006-03-24 11:30:00,25.91,25.91,25.77,25.79,19600.0,18.4294,18.4294,18.3298,18.344,19600.0
2006-03-24 12:00:00,25.79,25.8,25.75,25.78,15600.0,18.344,18.3511,18.3156,18.3369,15600.0
2006-03-24 12:30:00,25.8,25.8,25.66,25.72,18200.0,18.3511,18.3511,18.2515,18.2942,18200.0
2006-03-24 13:00:00,25.75,25.81,25.71,25.8,30600.0,18.3156,18.3582,18.2871,18.3511,30600.0
2006-03-24 13:30:00,25.8,25.86,25.76,25.8,40000.0,18.3511,18.3938,18.3227,18.3511,40000.0
2006-03-24 14:00:00,25.8,25.85,25.79,25.81,41200.0,18.3511,18.3867,18.344,18.3582,41200.0
2006-03-24 14:30:00,25.8,25.86,25.75,25.85,33600.0,18.3511,18.3938,18.3156,18.3867,33600.0
2006-03-24 15:00:00,25.85,25.85,25.77,25.81,35600.0,18.3867,18.3867,18.3298,18.3582,35600.0
2006-03-24 15:30:00,25.83,25.88,25.76,25.83,53200.0,18.3725,18.408,18.3227,18.3725,53200.0
2006-03-27 09:30:00,25.74,25.78,25.56,25.75,35000.0,18.3084,18.3369,18.1804,18.3156,35000.0
2006-03-27 10:00:00,25.75,25.75,25.65,25.74,13800.0,18.3156,18.3156,18.2444,18.3084,13800.0
2006-03-27 10:30:00,25.72,25.75,25.7,25.7,7400.0,18.2942,18.3156,18.28,18.28,7400.0
2006-03-27 11:00:00,25.72,25.81,25.59,25.59,32800.0,18.2942,18.3582,18.2017,18.2017,32800.0
2006-03-27 11:30:00,25.58,25.67,25.54,25.65,15400.0,18.1946,18.2587,18.1662,18.2444,15400.0
2006-03-27 12:00:00,25.66,25.75,25.66,25.73,5000.0,18.2515,18.3156,18.2515,18.3013,5000.0
2006-03-27 12:30:00,25.73,25.78,25.71,25.74,17000.0,18.3013,18.3369,18.2871,18.3084,17000.0
2006-03-27 13:00:00,25.75,25.75,25.73,25.75,6600.0,18.3156,18.3156,18.3013,18.3156,6600.0
2006-03-27 13:30:00,25.75,25.75,25.71,25.73,12000.0,18.3156,18.3156,18.2871,18.3013,12000.0
2006-03-27 14:00:00,25.74,25.74,25.63,25.68,17200.0,18.3084,18.3084,18.2302,18.2658,17200.0
2006-03-27 14:30:00,25.7,25.79,25.6,25.71,11400.0,18.28,18.344,18.2089,18.2871,11400.0
2006-03-27 15:00:00,25.71,25.75,25.57,25.7,39800.0,18.2871,18.3156,18.1875,18.28,39800.0
2006-03-27 15:30:00,25.7,25.77,25.7,25.75,21200.0,18.28,18.3298,18.28,18.3156,21200.0
2006-03-28 09:30:00,25.62,25.94,25.62,25.94,27800.0,18.2231,18.4507,18.2231,18.4507,27800.0
2006-03-28 10:00:00,26.0,26.38,25.92,26.33,58400.0,18.4934,18.7637,18.4365,18.7281,58400.0
2006-03-28 10:30:00,26.36,26.58,26.32,26.58,40200.0,18.7494,18.9059,18.721,18.9059,40200.0
2006-03-28 11:00:00,26.6,26.7,26.58,26.64,20800.0,18.9201,18.9913,18.9059,18.9486,20800.0
2006-03-28 11:30:00,26.63,26.75,26.63,26.74,32000.0,18.9415,19.0268,18.9415,19.0197,32000.0
2006-03-28 12:00:00,26.74,27.02,26.74,26.93,47200.0,19.0197,19.2189,19.0197,19.1549,47200.0
2006-03-28 12:30:00,26.95,27.06,26.95,27.01,25600.0,19.1691,19.2473,19.1691,19.2118,25600.0
2006-03-28 13:00:00,27.02,27.13,26.91,27.13,37400.0,19.2189,19.2971,19.1406,19.2971,37400.0
2006-03-28 13:30:00,27.15,27.15,27.08,27.1,18800.0,19.3114,19.3114,19.2616,19.2758,18800.0
2006-03-28 14:00:00,27.1,27.15,26.81,26.81,31200.0,19.2758,19.3114,19.0695,19.0695,31200.0
2006-03-28 14:30:00,26.73,27.0,26.65,26.86,33800.0,19.0126,19.2047,18.9557,19.1051,33800.0
2006-03-28 15:00:00,26.85,26.96,26.57,26.77,35800.0,19.098,19.1762,18.8988,19.0411,35800.0
2006-03-28 15:30:00,26.77,26.86,26.7,26.78,59400.0,19.0411,19.1051,18.9913,19.0482,59400.0
2006-03-29 09:30:00,26.72,27.21,26.72,26.99,27000.0,19.0723,19.422,19.0723,19.265,27000.0
2006-03-29 10:00:00,27.01,27.05,26.88,27.05,21400.0,19.2793,19.3078,19.1865,19.3078,21400.0
2006-03-29 10:30:00,27.05,27.09,26.95,27.05,21000.0,19.3078,19.3364,19.2364,19.3078,21000.0
2006-03-29 11:00:00,27.07,27.33,27.02,27.06,48800.0,19.3221,19.5077,19.2864,19.3149,48800.0
2006-03-29 11:30:00,27.08,27.23,27.06,27.15,25400.0,19.3292,19.4363,19.3149,19.3792,25400.0
2006-03-29 12:00:00,27.11,27.19,27.07,27.09,15000.0,19.3506,19.4077,19.3221,19.3364,15000.0
2006-03-29 12:30:00,27.05,27.14,26.9,26.92,14400.0,19.3078,19.372,19.2007,19.215,14400.0
2006-03-29 13:00:00,26.92,27.17,26.9,27.1,26600.0,19.215,19.3935,19.2007,19.3435,26600.0
2006-03-29 13:30:00,27.08,27.13,27.03,27.03,11800.0,19.3292,19.3649,19.2935,19.2935,11800.0
2006-03-29 14:00:00,27.04,27.1,27.02,27.04,20400.0,19.3007,19.3435,19.2864,19.3007,20400.0
2006-03-29 14:30:00,27.02,27.05,26.91,27.04,11200.0,19.2864,19.3078,19.2079,19.3007,11200.0
2006-03-29 15:00:00,27.01,27.05,26.94,27.03,12200.0,19.2793,19.3078,19.2293,19.2935,12200.0
2006-03-29 15:30:00,27.0,27.05,26.84,27.05,35400.0,19.2721,19.3078,19.1579,19.3078,35400.0
2006-03-30 09:30:00,27.16,27.25,27.03,27.07,21200.0,19.3863,19.4506,19.2935,19.3221,21200.0
2006-03-30 10:00:00,27.07,27.15,26.75,26.75,21600.0,19.3221,19.3792,19.0937,19.0937,21600.0
2006-03-30 10:30:00,26.75,26.75,26.5,26.51,30600.0,19.0937,19.0937,18.9152,18.9224,30600.0
2006-03-30 11:00:00,26.5,26.56,26.35,26.52,38000.0,18.9152,18.9581,18.8082,18.9295,38000.0
2006-03-30 11:30:00,26.55,26.65,26.5,26.65,7200.0,18.9509,19.0223,18.9152,19.0223,7200.0
2006-03-30 12:00:00,26.64,26.73,26.64,26.68,6400.0,19.0152,19.0794,19.0152,19.0437,6400.0
2006-03-30 12:30:00,26.66,26.7,26.64,26.64,9200.0,19.0294,19.058,19.0152,19.0152,9200.0
2006-03-30 13:00:00,26.58,26.58,26.5,26.52,9200.0,18.9723,18.9723,18.9152,18.9295,9200.0
2006-03-30 13:30:00,26.52,26.52,26.4,26.52,10800.0,18.9295,18.9295,18.8438,18.9295,10800.0
2006-03-30 14:00:00,26.52,26.6,26.48,26.52,13800.0,18.9295,18.9866,18.901,18.9295,13800.0
2006-03-30 14:30:00,26.52,26.57,26.42,26.57,22000.0,18.9295,18.9652,18.8581,18.9652,22000.0
2006-03-30 15:00:00,26.58,26.63,26.54,26.56,14000.0,18.9723,19.008,18.9438,18.9581,14000.0
2006-03-30 15:30:00,26.59,26.61,26.45,26.49,32400.0,18.9795,18.9937,18.8795,18.9081,32400.0
2006-03-31 09:30:00,26.68,26.82,26.59,26.82,39000.0,19.0437,19.1436,18.9795,19.1436,39000.0
2006-03-31 10:00:00,26.82,26.99,26.82,26.86,33400.0,19.1436,19.265,19.1436,19.1722,33400.0
2006-03-31 10:30:00,26.87,26.9,26.7,26.79,20000.0,19.1793,19.2007,19.058,19.1222,20000.0
2006-03-31 11:00:00,26.78,26.83,26.74,26.75,15600.0,19.1151,19.1508,19.0865,19.0937,15600.0
2006-03-31 11:30:00,26.75,26.83,26.73,26.83,19600.0,19.0937,19.1508,19.0794,19.1508,19600.0
2006-03-31 12:00:00,26.82,26.85,26.77,26.82,20200.0,19.1436,19.1651,19.1079,19.1436,20200.0
2006-03-31 12:30:00,26.82,27.04,26.82,26.9,21000.0,19.1436,19.3007,19.1436,19.2007,21000.0
2006-03-31 13:00:00,26.9,26.93,26.83,26.83,11400.0,19.2007,19.2222,19.1508,19.1508,11400.0
2006-03-31 13:30:00,26.83,26.83,26.64,26.72,10600.0,19.1508,19.1508,19.0152,19.0723,10600.0
2006-03-31 14:00:00,26.7,26.82,26.69,26.8,14800.0,19.058,19.1436,19.0508,19.1294,14800.0
2006-03-31 14:30:00,26.81,26.84,26.78,26.79,30600.0,19.1365,19.1579,19.1151,19.1222,30600.0
2006-03-31 15:00:00,26.79,26.9,26.75,26.86,33200.0,19.1222,19.2007,19.0937,19.1722,33200.0
2006-03-31 15:30:00,26.89,27.18,26.8,26.97,87600.0,19.1936,19.4006,19.1294,19.2507,87600.0
2006-04-03 09:30:00,27.11,27.17,26.72,26.83,38600.0,19.3506,19.3935,19.0723,19.1508,38600.0
2006-04-03 10:00:00,26.82,27.1,26.8,27.0,25800.0,19.1436,19.3435,19.1294,19.2721,25800.0
2006-04-03 10:30:00,27.01,27.06,26.7,26.86,28400.0,19.2793,19.3149,19.058,19.1722,28400.0
2006-04-03 11:00:00,26.88,26.96,26.85,26.88,27400.0,19.1865,19.2436,19.1651,19.1865,27400.0
2006-04-03 11:30:00,26.89,26.93,26.89,26.9,6800.0,19.1936,19.2222,19.1936,19.2007,6800.0
2006-04-03 12:00:00,26.93,26.93,26.88,26.92,10000.0,19.2222,19.2222,19.1865,19.215,10000.0
2006-04-03 12:30:00,26.9,26.93,26.81,26.82,6800.0,19.2007,19.2222,19.1365,19.1436,6800.0
2006-04-03 13:00:00,26.8,26.86,26.73,26.83,10600.0,19.1294,19.1722,19.0794,19.1508,10600.0
2006-04-03 13:30:00,26.81,26.85,26.8,26.81,10000.0,19.1365,19.1651,19.1294,19.1365,10000.0
2006-04-03 14:00:00,26.82,26.82,26.62,26.66,12800.0,19.1436,19.1436,19.0009,19.0294,12800.0
2006-04-03 14:30:00,26.65,26.65,26.51,26.59,10600.0,19.0223,19.0223,18.9224,18.9795,10600.0
2006-04-03 15:00:00,26.61,26.7,26.59,26.7,13400.0,18.9937,19.058,18.9795,19.058,13400.0
2006-04-03 15:30:00,26.76,26.79,26.5,26.5,23000.0,19.1008,19.1222,18.9152,18.9152,23000.0
2006-04-04 09:30:00,26.46,26.63,26.4,26.61,27800.0,18.8867,19.008,18.8438,18.9937,27800.0
2006-04-04 10:00:00,26.61,26.86,26.61,26.8,43400.0,18.9937,19.1722,18.9937,19.1294,43400.0
2006-04-04 10:30:00,26.78,26.84,26.74,26.74,10400.0,19.1151,19.1579,19.0865,19.0865,10400.0
2006-04-04 11:00:00,26.74,26.77,26.68,26.77,8000.0,19.0865,19.1079,19.0437,19.1079,8000.0
2006-04-04 11:30:00,26.78,26.99,26.76,26.96,14400.0,19.1151,19.265,19.1008,19.2436,14400.0
2006-04-04 12:00:00,26.98,27.28,26.98,27.2,21800.0,19.2578,19.472,19.2578,19.4149,21800.0
2006-04-04 12:30:00,27.16,27.22,27.14,27.15,10800.0,19.3863,19.4292,19.372,19.3792,10800.0
2006-04-04 13:00:00,27.15,27.17,26.82,26.85,14400.0,19.3792,19.3935,19.1436,19.1651,14400.0
2006-04-04 13:30:00,26.79,26.86,26.76,26.79,17800.0,19.1222,19.1722,19.1008,19.1222,17800.0
2006-04-04 14:00:00,26.83,26.96,26.8,26.93,23800.0,19.1508,19.2436,19.1294,19.2222,23800.0
2006-04-04 14:30:00,26.94,26.96,26.68,26.75,27200.0,19.2293,19.2436,19.0437,19.0937,27200.0
2006-04-04 15:00:00,26.73,26.82,26.68,26.82,11200.0,19.0794,19.1436,19.0437,19.1436,11200.0
2006-04-04 15:30:00,26.8,26.83,26.74,26.74,25600.0,19.1294,19.1508,19.0865,19.0865,25600.0
2006-04-05 09:30:00,26.78,26.96,26.78,26.84,9800.0,19.1151,19.2436,19.1151,19.1579,9800.0
2006-04-05 10:00:00,26.84,26.88,26.66,26.87,22600.0,19.1579,19.1865,19.0294,19.1793,22600.0
2006-04-05 10:30:00,26.88,26.88,26.78,26.86,22200.0,19.1865,19.1865,19.1151,19.1722,22200.0
2006-04-05 11:00:00,26.86,26.88,26.77,26.78,17600.0,19.1722,19.1865,19.1079,19.1151,17600.0
2006-04-05 11:30:00,26.75,26.83,26.68,26.8,26200.0,19.0937,19.1508,19.0437,19.1294,26200.0
2006-04-05 12:00:00,26.82,26.88,26.72,26.74,26800.0,19.1436,19.1865,19.0723,19.0865,26800.0
2006-04-05 12:30:00,26.78,26.95,26.73,26.95,42000.0,19.1151,19.2364,19.0794,19.2364,42000.0
2006-04-05 13:00:00,26.91,27.0,26.86,26.89,33200.0,19.2079,19.2721,19.1722,19.1936,33200.0
2006-04-05 13:30:00,26.88,26.9,26.81,26.9,9800.0,19.1865,19.2007,19.1365,19.2007,9800.0
2006-04-05 14:00:00,26.89,26.9,26.81,26.86,9200.0,19.1936,19.2007,19.1365,19.1722,9200.0
2006-04-05 14:30:00,26.89,26.92,26.85,26.9,15000.0,19.1936,19.215,19.1651,19.2007,15000.0
2006-04-05 15:00:00,26.9,26.96,26.88,26.91,35000.0,19.2007,19.2436,19.1865,19.2079,35000.0
2006-04-05 15:30:00,26.91,26.92,26.85,26.9,22400.0,19.2079,19.215,19.1651,19.2007,22400.0
2006-04-06 09:30:00,26.78,26.93,26.68,26.69,12600.0,19.1151,19.2222,19.0437,19.0508,12600.0
2006-04-06 10:00:00,26.67,26.67,26.5,26.59,31600.0,19.0366,19.0366,18.9152,18.9795,31600.0
2006-04-06 10:30:00,26.56,26.61,26.48,26.55,13800.0,18.9581,18.9937,18.901,18.9509,13800.0
2006-04-06 11:00:00,26.53,26.7,26.49,26.7,6000.0,18.9366,19.058,18.9081,19.058,6000.0
2006-04-06 11:30:00,26.71,26.72,26.45,26.45,15400.0,19.0651,19.0723,18.8795,18.8795,15400.0
2006-04-06 12:00:00,26.45,26.5,26.43,26.45,14000.0,18.8795,18.9152,18.8653,18.8795,14000.0
2006-04-06 12:30:00,26.45,26.55,26.45,26.52,9800.0,18.8795,18.9509,18.8795,18.9295,9800.0
2006-04-06 13:00:00,26.52,26.65,26.5,26.65,15200.0,18.9295,19.0223,18.9152,19.0223,15200.0
2006-04-06 13:30:00,26.67,26.9,26.67,26.88,9800.0,19.0366,19.2007,19.0366,19.1865,9800.0
2006-04-06 14:00:00,26.86,26.88,26.77,26.88,10200.0,19.1722,19.1865,19.1079,19.1865,10200.0
2006-04-06 14:30:00,26.88,26.88,26.69,26.69,6400.0,19.1865,19.1865,19.0508,19.0508,6400.0
2006-04-06 15:00:00,26.7,26.72,26.67,26.69,5400.0,19.058,19.0723,19.0366,19.0508,5400.0
2006-04-06 15:30:00,26.67,26.74,26.58,26.65,23800.0,19.0366,19.0865,18.9723,19.0223,23800.0
2006-04-07 09:30:00,26.83,26.98,26.65,26.67,18200.0,19.1508,19.2578,19.0223,19.0366,18200.0
2006-04-07 10:00:00,26.67,26.67,26.22,26.27,37400.0,19.0366,19.0366,18.7154,18.7511,37400.0
2006-04-07 10:30:00,26.25,26.39,26.15,26.21,24000.0,18.7368,18.8367,18.6654,18.7082,24000.0
2006-04-07 11:00:00,26.2,26.24,25.99,25.99,28600.0,18.7011,18.7296,18.5512,18.5512,28600.0
2006-04-07 11:30:00,26.02,26.06,25.89,25.98,31000.0,18.5726,18.6012,18.4798,18.5441,31000.0
2006-04-07 12:00:00,26.0,26.17,25.91,26.13,18200.0,18.5583,18.6797,18.4941,18.6511,18200.0
2006-04-07 12:30:00,26.13,26.17,25.93,26.03,27200.0,18.6511,18.6797,18.5084,18.5797,27200.0
2006-04-07 13:00:00,26.02,26.24,25.98,26.21,18400.0,18.5726,18.7296,18.5441,18.7082,18400.0
2006-04-07 13:30:00,26.21,26.25,26.0,26.06,17200.0,18.7082,18.7368,18.5583,18.6012,17200.0
2006-04-07 14:00:00,26.06,26.17,25.98,25.98,19000.0,18.6012,18.6797,18.5441,18.5441,19000.0
2006-04-07 14:30:00,25.92,26.09,25.92,26.04,21400.0,18.5012,18.6226,18.5012,18.5869,21400.0
2006-04-07 15:00:00,26.03,26.03,25.91,25.98,25400.0,18.5797,18.5797,18.4941,18.5441,25400.0
2006-04-07 15:30:00,25.93,26.05,25.93,26.02,36200.0,18.5084,18.594,18.5084,18.5726,36200.0
2006-04-10 09:30:00,25.89,26.1,25.22,25.48,104600.0,18.4798,18.6297,18.0016,18.1872,104600.0
2006-04-10 10:00:00,25.43,25.58,25.43,25.56,33000.0,18.1515,18.2585,18.1515,18.2443,33000.0
2006-04-10 10:30:00,25.56,25.58,25.5,25.53,23400.0,18.2443,18.2585,18.2014,18.2229,23400.0
2006-04-10 11:00:00,25.54,25.64,25.51,25.54,23400.0,18.23,18.3014,18.2086,18.23,23400.0
2006-04-10 11:30:00,25.56,25.64,25.49,25.55,31200.0,18.2443,18.3014,18.1943,18.2371,31200.0
2006-04-10 12:00:00,25.56,25.75,25.56,25.61,18200.0,18.2443,18.3799,18.2443,18.28,18200.0
2006-04-10 12:30:00,25.6,25.61,25.48,25.51,20000.0,18.2728,18.28,18.1872,18.2086,20000.0
2006-04-10 13:00:00,25.52,25.58,25.51,25.58,22000.0,18.2157,18.2585,18.2086,18.2585,22000.0
2006-04-10 13:30:00,25.58,25.59,25.31,25.36,32000.0,18.2585,18.2657,18.0658,18.1015,32000.0
2006-04-10 14:00:00,25.34,25.45,25.34,25.43,15200.0,18.0872,18.1658,18.0872,18.1515,15200.0
2006-04-10 14:30:00,25.43,25.49,25.4,25.49,20400.0,18.1515,18.1943,18.1301,18.1943,20400.0
2006-04-10 15:00:00,25.49,25.53,25.47,25.5,37000.0,18.1943,18.2229,18.18,18.2014,37000.0
2006-04-10 15:30:00,25.5,25.5,25.43,25.48,49400.0,18.2014,18.2014,18.1515,18.1872,49400.0
2006-04-11 09:30:00,25.47,25.69,25.43,25.49,38000.0,18.18,18.3371,18.1515,18.1943,38000.0
2006-04-11 10:00:00,25.47,25.47,25.15,25.17,29400.0,18.18,18.18,17.9516,17.9659,29400.0
2006-04-11 10:30:00,25.23,25.24,24.57,24.95,103200.0,18.0087,18.0159,17.5376,17.8089,103200.0
2006-04-11 11:00:00,24.93,25.3,24.89,25.3,35200.0,17.7946,18.0587,17.766,18.0587,35200.0
2006-04-11 11:30:00,25.32,25.48,25.17,25.18,20800.0,18.073,18.1872,17.9659,17.973,20800.0
2006-04-11 12:00:00,25.16,25.16,25.03,25.07,18000.0,17.9588,17.9588,17.866,17.8945,18000.0
2006-04-11 12:30:00,25.1,25.27,25.0,25.26,26800.0,17.9159,18.0373,17.8446,18.0301,26800.0
2006-04-11 13:00:00,25.24,25.34,25.21,25.3,9600.0,18.0159,18.0872,17.9944,18.0587,9600.0
2006-04-11 13:30:00,25.28,25.33,25.15,25.2,13800.0,18.0444,18.0801,17.9516,17.9873,13800.0
2006-04-11 14:00:00,25.17,25.19,25.05,25.08,13400.0,17.9659,17.9802,17.8802,17.9017,13400.0
2006-04-11 14:30:00,25.09,25.24,25.02,25.18,21600.0,17.9088,18.0159,17.8588,17.973,21600.0
2006-04-11 15:00:00,25.17,25.17,24.85,24.87,50200.0,17.9659,17.9659,17.7375,17.7518,50200.0
2006-04-11 15:30:00,24.87,24.88,24.78,24.8,79200.0,17.7518,17.7589,17.6875,17.7018,79200.0
2006-04-12 09:30:00,24.75,24.93,24.38,24.88,48600.0,17.6661,17.7946,17.402,17.7589,48600.0
2006-04-12 10:00:00,24.9,25.44,24.86,25.44,24200.0,17.7732,18.1586,17.7446,18.1586,24200.0
2006-04-12 10:30:00,25.43,25.43,25.21,25.25,17400.0,18.1515,18.1515,17.9944,18.023,17400.0
2006-04-12 11:00:00,25.24,25.32,25.24,25.32,7400.0,18.0159,18.073,18.0159,18.073,7400.0
2006-04-12 11:30:00,25.38,25.4,25.24,25.38,10200.0,18.1158,18.1301,18.0159,18.1158,10200.0
2006-04-12 12:00:00,25.43,25.43,25.26,25.4,8600.0,18.1515,18.1515,18.0301,18.1301,8600.0
2006-04-12 12:30:00,25.38,25.45,25.32,25.45,8600.0,18.1158,18.1658,18.073,18.1658,8600.0
2006-04-12 13:00:00,25.48,25.65,25.48,25.51,15800.0,18.1872,18.3085,18.1872,18.2086,15800.0
2006-04-12 13:30:00,25.5,25.58,25.46,25.46,15400.0,18.2014,18.2585,18.1729,18.1729,15400.0
2006-04-12 14:00:00,25.44,25.73,25.43,25.63,29200.0,18.1586,18.3656,18.1515,18.2942,29200.0
2006-04-12 14:30:00,25.61,25.61,25.47,25.5,12400.0,18.28,18.28,18.18,18.2014,12400.0
2006-04-12 15:00:00,25.5,25.91,25.5,25.86,38400.0,18.2014,18.4941,18.2014,18.4584,38400.0
2006-04-12 15:30:00,25.84,25.86,25.63,25.79,50400.0,18.4441,18.4584,18.2942,18.4084,50400.0
2006-04-13 09:30:00,25.67,25.9,25.56,25.56,18600.0,18.3228,18.487,18.2443,18.2443,18600.0
2006-04-13 10:00:00,25.58,25.68,25.53,25.55,10800.0,18.2585,18.3299,18.2229,18.2371,10800.0
2006-04-13 10:30:00,25.55,25.84,25.51,25.84,9400.0,18.2371,18.4441,18.2086,18.4441,9400.0
2006-04-13 11:00:00,25.82,25.88,25.65,25.75,75800.0,18.4299,18.4727,18.3085,18.3799,75800.0
2006-04-13 11:30:00,25.74,25.98,25.71,25.95,12400.0,18.3728,18.5441,18.3513,18.5226,12400.0
2006-04-13 12:00:00,25.97,25.99,25.93,25.95,7400.0,18.5369,18.5512,18.5084,18.5226,7400.0
2006-04-13 12:30:00,25.95,25.98,25.92,25.93,4200.0,18.5226,18.5441,18.5012,18.5084,4200.0
2006-04-13 13:00:00,25.92,25.92,25.84,25.88,4400.0,18.5012,18.5012,18.4441,18.4727,4400.0
2006-04-13 13:30:00,25.88,25.96,25.83,25.93,5600.0,18.4727,18.5298,18.437,18.5084,5600.0
2006-04-13 14:00:00,25.95,25.96,25.85,25.85,8800.0,18.5226,18.5298,18.4513,18.4513,8800.0
2006-04-13 14:30:00,25.86,25.86,25.66,25.67,11000.0,18.4584,18.4584,18.3157,18.3228,11000.0
2006-04-13 15:00:00,25.67,25.68,25.6,25.6,11800.0,18.3228,18.3299,18.2728,18.2728,11800.0
2006-04-13 15:30:00,25.63,25.66,25.56,25.61,18000.0,18.2942,18.3157,18.2443,18.28,18000.0
2006-04-17 09:30:00,25.5,25.97,25.5,25.89,20800.0,18.2014,18.5369,18.2014,18.4798,20800.0
2006-04-17 10:00:00,25.9,25.97,25.5,25.89,15200.0,18.487,18.5369,18.2014,18.4798,15200.0
2006-04-17 10:30:00,25.88,25.88,25.81,25.86,13800.0,18.4727,18.4727,18.4227,18.4584,13800.0
2006-04-17 11:00:00,25.86,25.89,25.81,25.87,12400.0,18.4584,18.4798,18.4227,18.4655,12400.0
2006-04-17 11:30:00,25.87,26.05,25.85,26.04,61000.0,18.4655,18.594,18.4513,18.5869,61000.0
2006-04-17 12:00:00,26.04,26.07,25.97,26.03,33800.0,18.5869,18.6083,18.5369,18.5797,33800.0
2006-04-17 12:30:00,26.01,26.07,26.0,26.01,28400.0,18.5655,18.6083,18.5583,18.5655,28400.0
2006-04-17 13:00:00,26.0,26.02,25.98,26.0,25600.0,18.5583,18.5726,18.5441,18.5583,25600.0
2006-04-17 13:30:00,26.02,26.02,25.97,25.98,38400.0,18.5726,18.5726,18.5369,18.5441,38400.0
2006-04-17 14:00:00,25.98,26.07,25.97,26.03,25600.0,18.5441,18.6083,18.5369,18.5797,25600.0
2006-04-17 14:30:00,26.04,26.15,26.03,26.08,28000.0,18.5869,18.6654,18.5797,18.6154,28000.0
2006-04-17 15:00:00,26.11,26.13,26.05,26.08,23000.0,18.6369,18.6511,18.594,18.6154,23000.0
2006-04-17 15:30:00,26.08,26.15,26.05,26.08,35000.0,18.6154,18.6654,18.594,18.6154,35000.0
2006-04-18 09:30:00,26.23,26.24,25.96,26.17,88400.0,18.7225,18.7296,18.5298,18.6797,88400.0
2006-04-18 10:00:00,26.21,26.43,26.18,26.33,38800.0,18.7082,18.8653,18.6868,18.7939,38800.0
2006-04-18 10:30:00,26.34,26.46,26.34,26.43,24800.0,18.801,18.8867,18.801,18.8653,24800.0
2006-04-18 11:00:00,26.43,26.66,26.43,26.61,33000.0,18.8653,19.0294,18.8653,18.9937,33000.0
2006-04-18 11:30:00,26.65,26.83,26.63,26.78,47400.0,19.0223,19.1508,19.008,19.1151,47400.0
2006-04-18 12:00:00,26.79,26.83,26.74,26.74,19200.0,19.1222,19.1508,19.0865,19.0865,19200.0
2006-04-18 12:30:00,26.75,26.8,26.72,26.77,22000.0,19.0937,19.1294,19.0723,19.1079,22000.0
2006-04-18 13:00:00,26.77,26.86,26.75,26.82,21200.0,19.1079,19.1722,19.0937,19.1436,21200.0
2006-04-18 13:30:00,26.83,26.84,26.78,26.82,12400.0,19.1508,19.1579,19.1151,19.1436,12400.0
2006-04-18 14:00:00,26.81,26.87,26.8,26.85,32400.0,19.1365,19.1793,19.1294,19.1651,32400.0
2006-04-18 14:30:00,26.86,26.97,26.85,26.9,23000.0,19.1722,19.2507,19.1651,19.2007,23000.0
2006-04-18 15:00:00,26.93,27.18,26.9,27.05,51600.0,19.2222,19.4006,19.2007,19.3078,51600.0
2006-04-18 15:30:00,27.05,27.11,26.92,26.98,87600.0,19.3078,19.3506,19.215,19.2578,87600.0
2006-04-19 09:30:00,27.03,27.07,26.53,26.7,74000.0,19.2935,19.3221,18.9366,19.058,74000.0
2006-04-19 10:00:00,26.67,26.7,26.58,26.58,43600.0,19.0366,19.058,18.9723,18.9723,43600.0
2006-04-19 10:30:00,26.59,26.75,26.58,26.7,29800.0,18.9795,19.0937,18.9723,19.058,29800.0
2006-04-19 11:00:00,26.68,26.8,26.67,26.7,21600.0,19.0437,19.1294,19.0366,19.058,21600.0
2006-04-19 11:30:00,26.7,26.73,26.69,26.7,23000.0,19.058,19.0794,19.0508,19.058,23000.0
2006-04-19 12:00:00,26.71,26.83,26.7,26.81,24800.0,19.0651,19.1508,19.058,19.1365,24800.0
2006-04-19 12:30:00,26.8,26.82,26.78,26.8,8600.0,19.1294,19.1436,19.1151,19.1294,8600.0
2006-04-19 13:00:00,26.78,26.79,26.69,26.74,15800.0,19.1151,19.1222,19.0508,19.0865,15800.0
2006-04-19 13:30:00,26.69,26.74,26.69,26.72,9400.0,19.0508,19.0865,19.0508,19.0723,9400.0
2006-04-19 14:00:00,26.69,26.73,26.64,26.71,12600.0,19.0508,19.0794,19.0152,19.0651,12600.0
2006-04-19 14:30:00,26.7,26.74,26.66,26.72,9400.0,19.058,19.0865,19.0294,19.0723,9400.0
2006-04-19 15:00:00,26.74,26.75,26.7,26.7,16400.0,19.0865,19.0937,19.058,19.058,16400.0
2006-04-19 15:30:00,26.7,26.72,26.7,26.71,18200.0,19.058,19.0723,19.058,19.0651,18200.0
2006-04-20 09:30:00,26.71,26.75,26.7,26.72,29400.0,19.0651,19.0937,19.058,19.0723,29400.0
2006-04-20 10:00:00,26.74,26.89,26.73,26.8,36600.0,19.0865,19.1936,19.0794,19.1294,36600.0
2006-04-20 10:30:00,26.81,26.82,26.58,26.67,48200.0,19.1365,19.1436,18.9723,19.0366,48200.0
2006-04-20 11:00:00,26.65,26.68,26.58,26.68,25400.0,19.0223,19.0437,18.9723,19.0437,25400.0
2006-04-20 11:30:00,26.68,26.71,26.66,26.68,9600.0,19.0437,19.0651,19.0294,19.0437,9600.0
2006-04-20 12:00:00,26.7,26.74,26.68,26.68,20800.0,19.058,19.0865,19.0437,19.0437,20800.0
2006-04-20 12:30:00,26.7,26.75,26.68,26.75,10000.0,19.058,19.0937,19.0437,19.0937,10000.0
2006-04-20 13:00:00,26.74,26.78,26.68,26.69,20800.0,19.0865,19.1151,19.0437,19.0508,20800.0
2006-04-20 13:30:00,26.7,26.7,26.66,26.7,26800.0,19.058,19.058,19.0294,19.058,26800.0
2006-04-20 14:00:00,26.68,26.68,26.61,26.63,16600.0,19.0437,19.0437,18.9937,19.008,16600.0
2006-04-20 14:30:00,26.63,26.68,26.61,26.64,16800.0,19.008,19.0437,18.9937,19.0152,16800.0
2006-04-20 15:00:00,26.65,26.75,26.65,26.75,36600.0,19.0223,19.0937,19.0223,19.0937,36600.0
2006-04-20 15:30:00,26.75,26.75,26.59,26.59,27000.0,19.0937,19.0937,18.9795,18.9795,27000.0
2006-04-21 09:30:00,26.58,26.88,26.58,26.76,118200.0,18.9723,19.1865,18.9723,19.1008,118200.0
2006-04-21 10:00:00,26.78,26.79,26.63,26.67,35400.0,19.1151,19.1222,19.008,19.0366,35400.0
2006-04-21 10:30:00,26.67,26.81,26.65,26.8,59800.0,19.0366,19.1365,19.0223,19.1294,59800.0
2006-04-21 11:00:00,26.8,26.89,26.79,26.84,57400.0,19.1294,19.1936,19.1222,19.1579,57400.0
2006-04-21 11:30:00,26.87,26.95,26.85,26.93,25200.0,19.1793,19.2364,19.1651,19.2222,25200.0
2006-04-21 12:00:00,26.9,26.9,26.78,26.84,34200.0,19.2007,19.2007,19.1151,19.1579,34200.0
2006-04-21 12:30:00,26.85,26.85,26.82,26.83,29400.0,19.1651,19.1651,19.1436,19.1508,29400.0
2006-04-21 13:00:00,26.83,26.85,26.83,26.85,26200.0,19.1508,19.1651,19.1508,19.1651,26200.0
2006-04-21 13:30:00,26.85,26.85,26.82,26.82,20000.0,19.1651,19.1651,19.1436,19.1436,20000.0
2006-04-21 14:00:00,26.82,26.82,26.67,26.71,30200.0,19.1436,19.1436,19.0366,19.0651,30200.0
2006-04-21 14:30:00,26.71,26.8,26.66,26.77,24600.0,19.0651,19.1294,19.0294,19.1079,24600.0
2006-04-21 15:00:00,26.78,26.78,26.68,26.68,30000.0,19.1151,19.1151,19.0437,19.0437,30000.0
2006-04-21 15:30:00,26.68,26.75,26.63,26.63,24800.0,19.0437,19.0937,19.008,19.008,24800.0
2006-04-24 09:30:00,26.77,26.77,26.53,26.53,21400.0,19.1079,19.1079,18.9366,18.9366,21400.0
2006-04-24 10:00:00,26.53,26.57,26.52,26.57,18800.0,18.9366,18.9652,18.9295,18.9652,18800.0
2006-04-24 10:30:00,26.57,26.74,26.52,26.57,26000.0,18.9652,19.0865,18.9295,18.9652,26000.0
2006-04-24 11:00:00,26.57,26.6,26.52,26.54,7800.0,18.9652,18.9866,18.9295,18.9438,7800.0
2006-04-24 11:30:00,26.53,26.61,26.53,26.59,12800.0,18.9366,18.9937,18.9366,18.9795,12800.0
2006-04-24 12:00:00,26.6,26.61,26.55,26.55,2600.0,18.9866,18.9937,18.9509,18.9509,2600.0
2006-04-24 12:30:00,26.53,26.58,26.45,26.53,59000.0,18.9366,18.9723,18.8795,18.9366,59000.0
2006-04-24 13:00:00,26.53,26.53,26.36,26.43,15000.0,18.9366,18.9366,18.8153,18.8653,15000.0
2006-04-24 13:30:00,26.4,26.45,26.4,26.42,14400.0,18.8438,18.8795,18.8438,18.8581,14400.0
2006-04-24 14:00:00,26.42,26.44,26.4,26.42,4800.0,18.8581,18.8724,18.8438,18.8581,4800.0
2006-04-24 14:30:00,26.42,26.42,26.33,26.33,18200.0,18.8581,18.8581,18.7939,18.7939,18200.0
2006-04-24 15:00:00,26.32,26.45,26.31,26.45,13000.0,18.7867,18.8795,18.7796,18.8795,13000.0
2006-04-24 15:30:00,26.45,26.45,26.3,26.3,21800.0,18.8795,18.8795,18.7725,18.7725,21800.0
2006-04-25 09:30:00,26.5,26.5,26.07,26.19,14200.0,18.9152,18.9152,18.6083,18.694,14200.0
2006-04-25 10:00:00,26.18,26.19,25.74,25.86,38200.0,18.6868,18.694,18.3728,18.4584,38200.0
2006-04-25 10:30:00,25.85,26.05,25.81,25.93,28200.0,18.4513,18.594,18.4227,18.5084,28200.0
2006-04-25 11:00:00,25.95,26.02,25.93,25.98,45200.0,18.5226,18.5726,18.5084,18.5441,45200.0
2006-04-25 11:30:00,25.98,26.03,25.95,26.0,41200.0,18.5441,18.5797,18.5226,18.5583,41200.0
2006-04-25 12:00:00,26.0,26.16,26.0,26.16,25600.0,18.5583,18.6725,18.5583,18.6725,25600.0
2006-04-25 12:30:00,26.16,26.32,26.05,26.18,52800.0,18.6725,18.7867,18.594,18.6868,52800.0
2006-04-25 13:00:00,26.18,26.32,26.16,26.32,26000.0,18.6868,18.7867,18.6725,18.7867,26000.0
2006-04-25 13:30:00,26.32,26.36,26.28,26.35,44000.0,18.7867,18.8153,18.7582,18.8082,44000.0
2006-04-25 14:00:00,26.33,26.52,26.24,26.46,47600.0,18.7939,18.9295,18.7296,18.8867,47600.0
2006-04-25 14:30:00,26.47,26.48,26.33,26.33,60800.0,18.8938,18.901,18.7939,18.7939,60800.0
2006-04-25 15:00:00,26.33,26.38,26.24,26.26,48400.0,18.7939,18.8296,18.7296,18.7439,48400.0
2006-04-25 15:30:00,26.31,26.46,26.25,26.46,65800.0,18.7796,18.8867,18.7368,18.8867,65800.0
2006-04-26 09:30:00,27.25,27.4,26.54,26.55,189400.0,19.4506,19.5576,18.9438,18.9509,189400.0
2006-04-26 10:00:00,26.54,26.76,26.31,26.73,145200.0,18.9438,19.1008,18.7796,19.0794,145200.0
2006-04-26 10:30:00,26.73,26.73,26.62,26.73,28800.0,19.0794,19.0794,19.0009,19.0794,28800.0
2006-04-26 11:00:00,26.7,26.85,26.7,26.77,97200.0,19.058,19.1651,19.058,19.1079,97200.0
2006-04-26 11:30:00,26.77,26.82,26.73,26.75,54200.0,19.1079,19.1436,19.0794,19.0937,54200.0
2006-04-26 12:00:00,26.74,26.78,26.71,26.74,45400.0,19.0865,19.1151,19.0651,19.0865,45400.0
2006-04-26 12:30:00,26.74,27.0,26.73,27.0,75600.0,19.0865,19.2721,19.0794,19.2721,75600.0
2006-04-26 13:00:00,26.95,27.0,26.87,26.88,82000.0,19.2364,19.2721,19.1793,19.1865,82000.0
2006-04-26 13:30:00,26.88,26.92,26.78,26.91,64200.0,19.1865,19.215,19.1151,19.2079,64200.0
2006-04-26 14:00:00,26.92,26.96,26.75,26.86,37200.0,19.215,19.2436,19.0937,19.1722,37200.0
2006-04-26 14:30:00,26.87,26.88,26.73,26.8,40400.0,19.1793,19.1865,19.0794,19.1294,40400.0
2006-04-26 15:00:00,26.83,26.87,26.63,26.77,109600.0,19.1508,19.1793,19.008,19.1079,109600.0
2006-04-26 15:30:00,26.75,26.75,26.51,26.63,55400.0,19.0937,19.0937,18.9224,19.008,55400.0
2006-04-27 09:30:00,26.58,26.58,26.25,26.36,42600.0,18.9723,18.9723,18.7368,18.8153,42600.0
2006-04-27 10:00:00,26.36,26.8,26.36,26.5,61000.0,18.8153,19.1294,18.8153,18.9152,61000.0
2006-04-27 10:30:00,26.53,26.53,26.22,26.47,27600.0,18.9366,18.9366,18.7154,18.8938,27600.0
2006-04-27 11:00:00,26.5,27.11,26.49,27.06,74400.0,18.9152,19.3506,18.9081,19.3149,74400.0
2006-04-27 11:30:00,27.08,27.13,26.89,27.06,63600.0,19.3292,19.3649,19.1936,19.3149,63600.0
2006-04-27 12:00:00,27.08,27.45,27.05,27.45,50000.0,19.3292,19.5933,19.3078,19.5933,50000.0
2006-04-27 12:30:00,27.42,27.5,27.38,27.45,45000.0,19.5719,19.629,19.5434,19.5933,45000.0
2006-04-27 13:00:00,27.43,27.43,27.33,27.37,22000.0,19.579,19.579,19.5077,19.5362,22000.0
2006-04-27 13:30:00,27.36,27.39,27.25,27.36,31200.0,19.5291,19.5505,19.4506,19.5291,31200.0
2006-04-27 14:00:00,27.35,27.41,27.06,27.08,30000.0,19.5219,19.5648,19.3149,19.3292,30000.0
2006-04-27 14:30:00,27.11,27.24,27.03,27.21,18200.0,19.3506,19.4434,19.2935,19.422,18200.0
2006-04-27 15:00:00,27.17,27.22,26.65,26.75,24400.0,19.3935,19.4292,19.0223,19.0937,24400.0
2006-04-27 15:30:00,26.73,26.84,26.66,26.8,27600.0,19.0794,19.1579,19.0294,19.1294,27600.0
2006-04-28 09:30:00,26.63,26.96,26.61,26.92,36200.0,19.008,19.2436,18.9937,19.215,36200.0
2006-04-28 10:00:00,26.95,27.36,26.95,27.2,23800.0,19.2364,19.5291,19.2364,19.4149,23800.0
2006-04-28 10:30:00,27.22,27.25,27.1,27.11,16200.0,19.4292,19.4506,19.3435,19.3506,16200.0
2006-04-28 11:00:00,27.11,27.36,27.06,27.28,28200.0,19.3506,19.5291,19.3149,19.472,28200.0
2006-04-28 11:30:00,27.28,27.34,27.22,27.34,13800.0,19.472,19.5148,19.4292,19.5148,13800.0
2006-04-28 12:00:00,27.36,27.37,27.3,27.36,13800.0,19.5291,19.5362,19.4863,19.5291,13800.0
2006-04-28 12:30:00,27.36,27.36,27.11,27.14,16200.0,19.5291,19.5291,19.3506,19.372,16200.0
2006-04-28 13:00:00,27.15,27.36,27.15,27.36,19800.0,19.3792,19.5291,19.3792,19.5291,19800.0
2006-04-28 13:30:00,27.35,27.38,27.3,27.35,39600.0,19.5219,19.5434,19.4863,19.5219,39600.0
2006-04-28 14:00:00,27.32,27.4,27.32,27.36,20000.0,19.5005,19.5576,19.5005,19.5291,20000.0
2006-04-28 14:30:00,27.36,27.43,27.33,27.34,15600.0,19.5291,19.579,19.5077,19.5148,15600.0
2006-04-28 15:00:00,27.33,27.41,27.23,27.31,33200.0,19.5077,19.5648,19.4363,19.4934,33200.0
2006-04-28 15:30:00,27.33,27.41,27.27,27.38,32000.0,19.5077,19.5648,19.4648,19.5434,32000.0
2006-05-01 09:30:00,27.42,28.45,27.42,27.97,88000.0,19.5719,20.3071,19.5719,19.9645,88000.0
2006-05-01 10:00:00,27.95,28.01,27.75,28.0,55200.0,19.9502,19.993,19.8075,19.9859,55200.0
2006-05-01 10:30:00,28.0,28.1,27.93,28.05,38600.0,19.9859,20.0573,19.9359,20.0216,38600.0
2006-05-01 11:00:00,28.05,28.07,27.82,28.03,45000.0,20.0216,20.0359,19.8574,20.0073,45000.0
2006-05-01 11:30:00,28.05,28.05,27.75,27.82,47600.0,20.0216,20.0216,19.8075,19.8574,47600.0
2006-05-01 12:00:00,27.8,27.88,27.71,27.76,27000.0,19.8431,19.9002,19.7789,19.8146,27000.0
2006-05-01 12:30:00,27.78,28.13,27.73,28.06,117600.0,19.8289,20.0787,19.7932,20.0287,117600.0
2006-05-01 13:00:00,28.05,28.05,27.83,27.93,70000.0,20.0216,20.0216,19.8646,19.9359,70000.0
2006-05-01 13:30:00,27.89,27.95,27.81,27.93,6400.0,19.9074,19.9502,19.8503,19.9359,6400.0
2006-05-01 14:00:00,27.91,27.95,27.75,27.77,10800.0,19.9217,19.9502,19.8075,19.8217,10800.0
2006-05-01 14:30:00,27.76,27.78,27.65,27.7,12000.0,19.8146,19.8289,19.7361,19.7718,12000.0
2006-05-01 15:00:00,27.71,27.71,27.35,27.49,44400.0,19.7789,19.7789,19.5219,19.6219,44400.0
2006-05-01 15:30:00,27.5,27.54,27.16,27.21,84400.0,19.629,19.6576,19.3863,19.422,84400.0
2006-05-02 09:30:00,27.28,27.29,27.16,27.22,24600.0,19.472,19.4791,19.3863,19.4292,24600.0
2006-05-02 10:00:00,27.25,27.27,27.18,27.25,47600.0,19.4506,19.4648,19.4006,19.4506,47600.0
2006-05-02 10:30:00,27.25,27.25,27.18,27.21,24800.0,19.4506,19.4506,19.4006,19.422,24800.0
2006-05-02 11:00:00,27.18,27.32,27.18,27.23,26400.0,19.4006,19.5005,19.4006,19.4363,26400.0
2006-05-02 11:30:00,27.23,27.27,27.16,27.19,47000.0,19.4363,19.4648,19.3863,19.4077,47000.0
2006-05-02 12:00:00,27.18,27.18,27.11,27.11,16400.0,19.4006,19.4006,19.3506,19.3506,16400.0
2006-05-02 12:30:00,27.11,27.18,27.11,27.18,22000.0,19.3506,19.4006,19.3506,19.4006,22000.0
2006-05-02 13:00:00,27.19,27.26,27.19,27.25,10800.0,19.4077,19.4577,19.4077,19.4506,10800.0
2006-05-02 13:30:00,27.25,27.45,27.25,27.36,54600.0,19.4506,19.5933,19.4506,19.5291,54600.0
2006-05-02 14:00:00,27.38,27.4,27.32,27.32,21200.0,19.5434,19.5576,19.5005,19.5005,21200.0
2006-05-02 14:30:00,27.35,27.35,27.27,27.33,11000.0,19.5219,19.5219,19.4648,19.5077,11000.0
2006-05-02 15:00:00,27.32,27.33,27.25,27.3,16400.0,19.5005,19.5077,19.4506,19.4863,16400.0
2006-05-02 15:30:00,27.3,27.49,27.25,27.38,95400.0,19.4863,19.6219,19.4506,19.5434,95400.0
2006-05-03 09:30:00,27.49,27.53,27.18,27.5,19800.0,19.6219,19.6504,19.4006,19.629,19800.0
2006-05-03 10:00:00,27.48,27.49,27.39,27.43,12600.0,19.6147,19.6219,19.5505,19.579,12600.0
2006-05-03 10:30:00,27.43,27.43,27.18,27.28,23200.0,19.579,19.579,19.4006,19.472,23200.0
2006-05-03 11:00:00,27.34,27.43,27.34,27.42,7200.0,19.5148,19.579,19.5148,19.5719,7200.0
2006-05-03 11:30:00,27.39,27.43,27.38,27.43,6200.0,19.5505,19.579,19.5434,19.579,6200.0
2006-05-03 12:00:00,27.4,27.4,27.3,27.34,7800.0,19.5576,19.5576,19.4863,19.5148,7800.0
2006-05-03 12:30:00,27.32,27.34,27.28,27.31,7800.0,19.5005,19.5148,19.472,19.4934,7800.0
2006-05-03 13:00:00,27.32,27.38,27.32,27.32,25800.0,19.5005,19.5434,19.5005,19.5005,25800.0
2006-05-03 13:30:00,27.33,27.35,27.18,27.21,31400.0,19.5077,19.5219,19.4006,19.422,31400.0
2006-05-03 14:00:00,27.2,27.2,26.99,27.1,26600.0,19.4149,19.4149,19.265,19.3435,26600.0
2006-05-03 14:30:00,27.08,27.39,27.06,27.33,14400.0,19.3292,19.5505,19.3149,19.5077,14400.0
2006-05-03 15:00:00,27.32,27.32,27.17,27.25,46400.0,19.5005,19.5005,19.3935,19.4506,46400.0
2006-05-03 15:30:00,27.29,27.4,27.19,27.2,18600.0,19.4791,19.5576,19.4077,19.4149,18600.0
2006-05-04 09:30:00,27.36,27.36,27.02,27.16,23400.0,19.5291,19.5291,19.2864,19.3863,23400.0
2006-05-04 10:00:00,27.13,27.47,27.13,27.38,97600.0,19.3649,19.6076,19.3649,19.5434,97600.0
2006-05-04 10:30:00,27.39,27.4,27.36,27.38,14000.0,19.5505,19.5576,19.5291,19.5434,14000.0
2006-05-04 11:00:00,27.38,27.38,27.35,27.38,16600.0,19.5434,19.5434,19.5219,19.5434,16600.0
2006-05-04 11:30:00,27.36,27.45,27.35,27.38,43600.0,19.5291,19.5933,19.5219,19.5434,43600.0
2006-05-04 12:00:00,27.4,27.4,27.32,27.35,30800.0,19.5576,19.5576,19.5005,19.5219,30800.0
2006-05-04 12:30:00,27.29,27.35,27.24,27.31,8600.0,19.4791,19.5219,19.4434,19.4934,8600.0
2006-05-04 13:00:00,27.32,27.37,27.3,27.36,6400.0,19.5005,19.5362,19.4863,19.5291,6400.0
2006-05-04 13:30:00,27.38,27.38,27.31,27.36,15000.0,19.5434,19.5434,19.4934,19.5291,15000.0
2006-05-04 14:00:00,27.35,27.43,27.35,27.43,46800.0,19.5219,19.579,19.5219,19.579,46800.0
2006-05-04 14:30:00,27.43,27.6,27.43,27.49,56600.0,19.579,19.7004,19.579,19.6219,56600.0
2006-05-04 15:00:00,27.5,27.52,27.33,27.49,32400.0,19.629,19.6433,19.5077,19.6219,32400.0
2006-05-04 15:30:00,27.5,27.5,27.35,27.38,44000.0,19.629,19.629,19.5219,19.5434,44000.0
2006-05-05 09:30:00,27.47,27.67,27.34,27.5,54800.0,19.6076,19.7504,19.5148,19.629,54800.0
2006-05-05 10:00:00,27.5,27.8,27.38,27.5,38200.0,19.629,19.8431,19.5434,19.629,38200.0
2006-05-05 10:30:00,27.53,27.56,27.43,27.43,11200.0,19.6504,19.6718,19.579,19.579,11200.0
2006-05-05 11:00:00,27.43,27.47,27.28,27.38,15000.0,19.579,19.6076,19.472,19.5434,15000.0
2006-05-05 11:30:00,27.38,27.5,27.38,27.49,8000.0,19.5434,19.629,19.5434,19.6219,8000.0
2006-05-05 12:00:00,27.5,27.59,27.45,27.52,32400.0,19.629,19.6932,19.5933,19.6433,32400.0
2006-05-05 12:30:00,27.52,27.84,27.52,27.82,18400.0,19.6433,19.8717,19.6433,19.8574,18400.0
2006-05-05 13:00:00,27.82,27.84,27.51,27.72,35800.0,19.8574,19.8717,19.6361,19.786,35800.0
2006-05-05 13:30:00,27.7,27.93,27.7,27.93,11400.0,19.7718,19.9359,19.7718,19.9359,11400.0
2006-05-05 14:00:00,27.92,27.92,27.75,27.83,9200.0,19.9288,19.9288,19.8075,19.8646,9200.0
2006-05-05 14:30:00,27.79,27.83,27.57,27.59,20400.0,19.836,19.8646,19.679,19.6932,20400.0
2006-05-05 15:00:00,27.59,27.7,27.36,27.5,47000.0,19.6932,19.7718,19.5291,19.629,47000.0
2006-05-05 15:30:00,27.49,27.55,27.34,27.43,49600.0,19.6219,19.6647,19.5148,19.579,49600.0
2006-05-08 09:30:00,27.49,27.49,27.33,27.42,51200.0,19.6219,19.6219,19.5077,19.5719,51200.0
2006-05-08 10:00:00,27.44,27.86,27.44,27.85,25800.0,19.5862,19.886,19.5862,19.8788,25800.0
2006-05-08 10:30:00,27.86,27.89,27.54,27.75,74400.0,19.886,19.9074,19.6576,19.8075,74400.0
2006-05-08 11:00:00,27.75,27.79,27.6,27.67,13800.0,19.8075,19.836,19.7004,19.7504,13800.0
2006-05-08 11:30:00,27.68,27.79,27.65,27.7,14400.0,19.7575,19.836,19.7361,19.7718,14400.0
2006-05-08 12:00:00,27.71,27.71,27.6,27.63,7400.0,19.7789,19.7789,19.7004,19.7218,7400.0
2006-05-08 12:30:00,27.61,27.74,27.59,27.74,11600.0,19.7075,19.8003,19.6932,19.8003,11600.0
2006-05-08 13:00:00,27.75,27.75,27.54,27.54,16800.0,19.8075,19.8075,19.6576,19.6576,16800.0
2006-05-08 13:30:00,27.53,27.57,27.48,27.52,15200.0,19.6504,19.679,19.6147,19.6433,15200.0
2006-05-08 14:00:00,27.54,27.61,27.52,27.55,9800.0,19.6576,19.7075,19.6433,19.6647,9800.0
2006-05-08 14:30:00,27.54,27.57,27.41,27.47,11600.0,19.6576,19.679,19.5648,19.6076,11600.0
2006-05-08 15:00:00,27.45,27.47,27.32,27.43,20200.0,19.5933,19.6076,19.5005,19.579,20200.0
2006-05-08 15:30:00,27.45,27.53,27.42,27.5,26000.0,19.5933,19.6504,19.5719,19.629,26000.0
2006-05-09 09:30:00,27.54,27.73,27.48,27.68,42200.0,19.6576,19.7932,19.6147,19.7575,42200.0
2006-05-09 10:00:00,27.7,27.85,27.58,27.65,55400.0,19.7718,19.8788,19.6861,19.7361,55400.0
2006-05-09 10:30:00,27.65,27.74,27.63,27.7,35600.0,19.7361,19.8003,19.7218,19.7718,35600.0
2006-05-09 11:00:00,27.71,27.78,27.71,27.73,57200.0,19.7789,19.8289,19.7789,19.7932,57200.0
2006-05-09 11:30:00,27.73,27.83,27.73,27.75,36200.0,19.7932,19.8646,19.7932,19.8075,36200.0
2006-05-09 12:00:00,27.75,27.81,27.72,27.78,10800.0,19.8075,19.8503,19.786,19.8289,10800.0
2006-05-09 12:30:00,27.78,27.78,27.72,27.73,9400.0,19.8289,19.8289,19.786,19.7932,9400.0
2006-05-09 13:00:00,27.72,27.75,27.64,27.64,19600.0,19.786,19.8075,19.7289,19.7289,19600.0
2006-05-09 13:30:00,27.68,27.75,27.58,27.73,22800.0,19.7575,19.8075,19.6861,19.7932,22800.0
2006-05-09 14:00:00,27.73,27.73,27.63,27.67,21400.0,19.7932,19.7932,19.7218,19.7504,21400.0
2006-05-09 14:30:00,27.63,27.7,27.63,27.68,16000.0,19.7218,19.7718,19.7218,19.7575,16000.0
2006-05-09 15:00:00,27.66,27.7,27.61,27.61,20600.0,19.7432,19.7718,19.7075,19.7075,20600.0
2006-05-09 15:30:00,27.61,27.61,27.48,27.48,127400.0,19.7075,19.7075,19.6147,19.6147,127400.0
2006-05-10 09:30:00,27.51,27.54,27.42,27.49,22600.0,19.6361,19.6576,19.5719,19.6219,22600.0
2006-05-10 10:00:00,27.55,27.68,27.5,27.5,6200.0,19.6647,19.7575,19.629,19.629,6200.0
2006-05-10 10:30:00,27.52,27.58,27.5,27.56,13800.0,19.6433,19.6861,19.629,19.6718,13800.0
2006-05-10 11:00:00,27.56,27.58,27.54,27.56,6800.0,19.6718,19.6861,19.6576,19.6718,6800.0
2006-05-10 11:30:00,27.6,27.61,27.56,27.56,7000.0,19.7004,19.7075,19.6718,19.6718,7000.0
2006-05-10 12:00:00,27.56,27.59,27.56,27.58,9400.0,19.6718,19.6932,19.6718,19.6861,9400.0
2006-05-10 12:30:00,27.58,27.73,27.58,27.7,15800.0,19.6861,19.7932,19.6861,19.7718,15800.0
2006-05-10 13:00:00,27.68,27.83,27.68,27.7,14200.0,19.7575,19.8646,19.7575,19.7718,14200.0
2006-05-10 13:30:00,27.72,27.72,27.63,27.67,20400.0,19.786,19.786,19.7218,19.7504,20400.0
2006-05-10 14:00:00,27.69,27.85,27.63,27.72,33200.0,19.7646,19.8788,19.7218,19.786,33200.0
2006-05-10 14:30:00,27.75,27.76,27.5,27.57,60000.0,19.8075,19.8146,19.629,19.679,60000.0
2006-05-10 15:00:00,27.57,27.59,27.5,27.5,29200.0,19.679,19.6932,19.629,19.629,29200.0
2006-05-10 15:30:00,27.48,27.55,27.4,27.53,37200.0,19.6147,19.6647,19.5576,19.6504,37200.0
2006-05-11 09:30:00,27.51,27.59,27.33,27.36,33800.0,19.6361,19.6932,19.5077,19.5291,33800.0
2006-05-11 10:00:00,27.35,27.55,27.29,27.39,13200.0,19.5219,19.6647,19.4791,19.5505,13200.0
2006-05-11 10:30:00,27.42,27.42,27.18,27.18,16800.0,19.5719,19.5719,19.4006,19.4006,16800.0
2006-05-11 11:00:00,27.18,27.23,27.02,27.03,12000.0,19.4006,19.4363,19.2864,19.2935,12000.0
2006-05-11 11:30:00,27.01,27.09,26.86,26.91,15800.0,19.2793,19.3364,19.1722,19.2079,15800.0
2006-05-11 12:00:00,26.93,26.98,26.71,26.78,21200.0,19.2222,19.2578,19.0651,19.1151,21200.0
2006-05-11 12:30:00,26.75,27.0,26.71,27.0,18600.0,19.0937,19.2721,19.0651,19.2721,18600.0
2006-05-11 13:00:00,26.98,27.1,26.76,26.8,13400.0,19.2578,19.3435,19.1008,19.1294,13400.0
2006-05-11 13:30:00,26.76,26.84,26.67,26.79,12800.0,19.1008,19.1579,19.0366,19.1222,12800.0
2006-05-11 14:00:00,26.82,26.97,26.79,26.95,9000.0,19.1436,19.2507,19.1222,19.2364,9000.0
2006-05-11 14:30:00,26.95,27.0,26.69,26.79,13600.0,19.2364,19.2721,19.0508,19.1222,13600.0
2006-05-11 15:00:00,26.75,26.83,26.7,26.75,10600.0,19.0937,19.1508,19.058,19.0937,10600.0
2006-05-11 15:30:00,26.75,26.75,26.53,26.6,59600.0,19.0937,19.0937,18.9366,18.9866,59600.0
2006-05-12 09:30:00,26.5,26.98,26.5,26.98,34200.0,18.9152,19.2578,18.9152,19.2578,34200.0
2006-05-12 10:00:00,26.98,27.06,26.75,26.86,35000.0,19.2578,19.3149,19.0937,19.1722,35000.0
2006-05-12 10:30:00,26.93,27.04,26.56,26.87,47400.0,19.2222,19.3007,18.9581,19.1793,47400.0
2006-05-12 11:00:00,26.93,27.2,26.89,27.13,26000.0,19.2222,19.4149,19.1936,19.3649,26000.0
2006-05-12 11:30:00,27.16,27.17,26.91,27.07,31000.0,19.3863,19.3935,19.2079,19.3221,31000.0
2006-05-12 12:00:00,27.07,27.29,27.07,27.23,30000.0,19.3221,19.4791,19.3221,19.4363,30000.0
2006-05-12 12:30:00,27.22,27.38,27.1,27.36,37800.0,19.4292,19.5434,19.3435,19.5291,37800.0
2006-05-12 13:00:00,27.38,27.63,27.36,27.6,36200.0,19.5434,19.7218,19.5291,19.7004,36200.0
2006-05-12 13:30:00,27.58,27.74,27.47,27.47,21600.0,19.6861,19.8003,19.6076,19.6076,21600.0
2006-05-12 14:00:00,27.45,27.61,27.43,27.49,47800.0,19.5933,19.7075,19.579,19.6219,47800.0
2006-05-12 14:30:00,27.5,27.52,27.43,27.46,19600.0,19.629,19.6433,19.579,19.6005,19600.0
2006-05-12 15:00:00,27.46,27.5,27.43,27.45,37200.0,19.6005,19.629,19.579,19.5933,37200.0
2006-05-12 15:30:00,27.45,27.54,27.27,27.43,70000.0,19.5933,19.6576,19.4648,19.579,70000.0
2006-05-15 09:30:00,27.3,27.35,26.54,26.54,52200.0,19.4863,19.5219,18.9438,18.9438,52200.0
2006-05-15 10:00:00,26.53,26.66,26.32,26.53,55600.0,18.9366,19.0294,18.7867,18.9366,55600.0
2006-05-15 10:30:00,26.52,26.6,26.31,26.35,38200.0,18.9295,18.9866,18.7796,18.8082,38200.0
2006-05-15 11:00:00,26.34,26.65,26.31,26.45,42000.0,18.801,19.0223,18.7796,18.8795,42000.0
2006-05-15 11:30:00,26.43,26.58,26.41,26.55,16600.0,18.8653,18.9723,18.851,18.9509,16600.0
2006-05-15 12:00:00,26.56,26.63,26.51,26.56,17400.0,18.9581,19.008,18.9224,18.9581,17400.0
2006-05-15 12:30:00,26.59,26.6,26.52,26.53,16000.0,18.9795,18.9866,18.9295,18.9366,16000.0
2006-05-15 13:00:00,26.52,26.65,26.47,26.55,30400.0,18.9295,19.0223,18.8938,18.9509,30400.0
2006-05-15 13:30:00,26.55,26.59,26.25,26.32,39400.0,18.9509,18.9795,18.7368,18.7867,39400.0
2006-05-15 14:00:00,26.41,26.65,26.4,26.65,19200.0,18.851,19.0223,18.8438,19.0223,19200.0
2006-05-15 14:30:00,26.7,26.88,26.61,26.83,44800.0,19.058,19.1865,18.9937,19.1508,44800.0
2006-05-15 15:00:00,26.83,27.28,26.81,27.05,36800.0,19.1508,19.472,19.1365,19.3078,36800.0
2006-05-15 15:30:00,27.04,27.1,26.88,26.96,40800.0,19.3007,19.3435,19.1865,19.2436,40800.0
2006-05-16 09:30:00,27.0,27.49,27.0,27.48,21000.0,19.2721,19.6219,19.2721,19.6147,21000.0
2006-05-16 10:00:00,27.47,27.63,27.35,27.46,30400.0,19.6076,19.7218,19.5219,19.6005,30400.0
2006-05-16 10:30:00,27.46,27.56,27.42,27.42,22600.0,19.6005,19.6718,19.5719,19.5719,22600.0
2006-05-16 11:00:00,27.42,27.53,27.39,27.49,19800.0,19.5719,19.6504,19.5505,19.6219,19800.0
2006-05-16 11:30:00,27.47,27.49,27.38,27.42,18400.0,19.6076,19.6219,19.5434,19.5719,18400.0
2006-05-16 12:00:00,27.45,27.5,27.36,27.44,13600.0,19.5933,19.629,19.5291,19.5862,13600.0
2006-05-16 12:30:00,27.48,27.63,27.48,27.6,36400.0,19.6147,19.7218,19.6147,19.7004,36400.0
2006-05-16 13:00:00,27.6,27.93,27.6,27.73,35400.0,19.7004,19.9359,19.7004,19.7932,35400.0
2006-05-16 13:30:00,27.74,27.91,27.63,27.81,31800.0,19.8003,19.9217,19.7218,19.8503,31800.0
2006-05-16 14:00:00,27.86,27.86,27.65,27.68,23000.0,19.886,19.886,19.7361,19.7575,23000.0
2006-05-16 14:30:00,27.68,27.77,27.64,27.64,13800.0,19.7575,19.8217,19.7289,19.7289,13800.0
2006-05-16 15:00:00,27.65,27.75,27.53,27.57,32800.0,19.7361,19.8075,19.6504,19.679,32800.0
2006-05-16 15:30:00,27.6,27.61,27.37,27.4,92800.0,19.7004,19.7075,19.5362,19.5576,92800.0
2006-05-17 09:30:00,27.13,27.33,27.08,27.1,47200.0,19.3649,19.5077,19.3292,19.3435,47200.0
2006-05-17 10:00:00,27.13,27.23,27.08,27.11,28600.0,19.3649,19.4363,19.3292,19.3506,28600.0
2006-05-17 10:30:00,27.13,27.24,26.95,26.96,32800.0,19.3649,19.4434,19.2364,19.2436,32800.0
2006-05-17 11:00:00,26.92,26.93,26.49,26.5,72600.0,19.215,19.2222,18.9081,18.9152,72600.0
2006-05-17 11:30:00,26.52,26.62,26.49,26.5,23000.0,18.9295,19.0009,18.9081,18.9152,23000.0
2006-05-17 12:00:00,26.5,26.9,26.5,26.74,33800.0,18.9152,19.2007,18.9152,19.0865,33800.0
2006-05-17 12:30:00,26.83,27.04,26.79,27.04,17800.0,19.1508,19.3007,19.1222,19.3007,17800.0
2006-05-17 13:00:00,27.02,27.1,26.89,26.93,18000.0,19.2864,19.3435,19.1936,19.2222,18000.0
2006-05-17 13:30:00,26.94,27.25,26.91,27.25,20000.0,19.2293,19.4506,19.2079,19.4506,20000.0
2006-05-17 14:00:00,27.25,27.25,26.83,26.93,18400.0,19.4506,19.4506,19.1508,19.2222,18400.0
2006-05-17 14:30:00,26.94,27.11,26.79,26.87,24000.0,19.2293,19.3506,19.1222,19.1793,24000.0
2006-05-17 15:00:00,26.86,27.1,26.78,26.85,28000.0,19.1722,19.3435,19.1151,19.1651,28000.0
2006-05-17 15:30:00,26.9,27.05,26.9,26.98,58000.0,19.2007,19.3078,19.2007,19.2578,58000.0
2006-05-18 09:30:00,27.24,27.24,26.99,27.09,49200.0,19.4434,19.4434,19.265,19.3364,49200.0
2006-05-18 10:00:00,27.09,27.15,27.0,27.06,28400.0,19.3364,19.3792,19.2721,19.3149,28400.0
2006-05-18 10:30:00,27.02,27.06,26.62,26.66,23000.0,19.2864,19.3149,19.0009,19.0294,23000.0
2006-05-18 11:00:00,26.66,26.66,26.41,26.58,29200.0,19.0294,19.0294,18.851,18.9723,29200.0
2006-05-18 11:30:00,26.63,26.9,26.61,26.74,18800.0,19.008,19.2007,18.9937,19.0865,18800.0
2006-05-18 12:00:00,26.71,26.88,26.71,26.73,10800.0,19.0651,19.1865,19.0651,19.0794,10800.0
2006-05-18 12:30:00,26.75,26.77,26.62,26.68,9200.0,19.0937,19.1079,19.0009,19.0437,9200.0
2006-05-18 13:00:00,26.7,26.79,26.61,26.68,16000.0,19.058,19.1222,18.9937,19.0437,16000.0
2006-05-18 13:30:00,26.71,26.75,26.67,26.72,4200.0,19.0651,19.0937,19.0366,19.0723,4200.0
2006-05-18 14:00:00,26.73,26.75,26.63,26.63,8600.0,19.0794,19.0937,19.008,19.008,8600.0
2006-05-18 14:30:00,26.65,26.75,26.6,26.66,13600.0,19.0223,19.0937,18.9866,19.0294,13600.0
2006-05-18 15:00:00,26.69,26.69,26.36,26.42,19800.0,19.0508,19.0508,18.8153,18.8581,19800.0
2006-05-18 15:30:00,26.4,26.41,25.86,26.0,86800.0,18.8438,18.851,18.4584,18.5583,86800.0
2006-05-19 09:30:00,26.0,26.24,25.79,26.0,68000.0,18.5583,18.7296,18.4084,18.5583,68000.0
2006-05-19 10:00:00,26.0,26.01,25.68,25.98,22600.0,18.5583,18.5655,18.3299,18.5441,22600.0
2006-05-19 10:30:00,25.98,26.23,25.75,26.0,35000.0,18.5441,18.7225,18.3799,18.5583,35000.0
2006-05-19 11:00:00,25.99,26.02,25.48,25.85,44400.0,18.5512,18.5726,18.1872,18.4513,44400.0
2006-05-19 11:30:00,25.86,25.86,25.59,25.61,33400.0,18.4584,18.4584,18.2657,18.28,33400.0
2006-05-19 12:00:00,25.61,25.83,25.59,25.81,27200.0,18.28,18.437,18.2657,18.4227,27200.0
2006-05-19 12:30:00,25.78,26.1,25.78,25.93,45000.0,18.4013,18.6297,18.4013,18.5084,45000.0
2006-05-19 13:00:00,25.96,26.15,25.96,26.08,38000.0,18.5298,18.6654,18.5298,18.6154,38000.0
2006-05-19 13:30:00,26.09,26.09,25.98,25.98,10400.0,18.6226,18.6226,18.5441,18.5441,10400.0
2006-05-19 14:00:00,26.0,26.1,25.95,26.09,23000.0,18.5583,18.6297,18.5226,18.6226,23000.0
2006-05-19 14:30:00,26.08,26.1,25.79,25.87,34000.0,18.6154,18.6297,18.4084,18.4655,34000.0
2006-05-19 15:00:00,25.9,26.09,25.78,26.09,33400.0,18.487,18.6226,18.4013,18.6226,33400.0
2006-05-19 15:30:00,26.08,26.2,25.96,26.09,39600.0,18.6154,18.7011,18.5298,18.6226,39600.0
2006-05-22 09:30:00,26.08,26.14,25.75,25.93,33000.0,18.6154,18.6583,18.3799,18.5084,33000.0
2006-05-22 10:00:00,25.93,25.95,25.77,25.85,14200.0,18.5084,18.5226,18.3942,18.4513,14200.0
2006-05-22 10:30:00,25.89,26.15,25.86,26.01,18800.0,18.4798,18.6654,18.4584,18.5655,18800.0
2006-05-22 11:00:00,25.98,25.98,25.56,25.7,13600.0,18.5441,18.5441,18.2443,18.3442,13600.0
2006-05-22 11:30:00,25.71,25.88,25.54,25.72,19000.0,18.3513,18.4727,18.23,18.3585,19000.0
2006-05-22 12:00:00,25.86,26.01,25.57,25.63,12800.0,18.4584,18.5655,18.2514,18.2942,12800.0
2006-05-22 12:30:00,25.68,25.98,25.68,25.78,12800.0,18.3299,18.5441,18.3299,18.4013,12800.0
2006-05-22 13:00:00,25.77,25.91,25.73,25.91,10000.0,18.3942,18.4941,18.3656,18.4941,10000.0
2006-05-22 13:30:00,25.95,25.96,25.82,25.9,12200.0,18.5226,18.5298,18.4299,18.487,12200.0
2006-05-22 14:00:00,25.85,26.06,25.62,26.06,14200.0,18.4513,18.6012,18.2871,18.6012,14200.0
2006-05-22 14:30:00,26.08,26.13,25.92,25.92,22600.0,18.6154,18.6511,18.5012,18.5012,22600.0
2006-05-22 15:00:00,25.96,26.57,25.95,26.43,36000.0,18.5298,18.9652,18.5226,18.8653,36000.0
2006-05-22 15:30:00,26.41,26.54,26.15,26.15,35400.0,18.851,18.9438,18.6654,18.6654,35400.0
2006-05-23 09:30:00,26.33,27.0,26.32,26.91,38200.0,18.7939,19.2721,18.7867,19.2079,38200.0
2006-05-23 10:00:00,26.95,27.0,26.75,26.89,17400.0,19.2364,19.2721,19.0937,19.1936,17400.0
2006-05-23 10:30:00,26.85,27.0,26.71,26.95,29200.0,19.1651,19.2721,19.0651,19.2364,29200.0
2006-05-23 11:00:00,26.94,26.98,26.84,26.93,21800.0,19.2293,19.2578,19.1579,19.2222,21800.0
2006-05-23 11:30:00,26.94,27.12,26.94,26.99,25600.0,19.2293,19.3578,19.2293,19.265,25600.0
2006-05-23 12:00:00,26.98,26.98,26.65,26.68,14400.0,19.2578,19.2578,19.0223,19.0437,14400.0
2006-05-23 12:30:00,26.68,26.85,26.63,26.63,15800.0,19.0437,19.1651,19.008,19.008,15800.0
2006-05-23 13:00:00,26.65,26.8,26.63,26.75,34200.0,19.0223,19.1294,19.008,19.0937,34200.0
2006-05-23 13:30:00,26.75,26.8,26.61,26.61,18400.0,19.0937,19.1294,18.9937,18.9937,18400.0
2006-05-23 14:00:00,26.64,26.64,26.5,26.5,24200.0,19.0152,19.0152,18.9152,18.9152,24200.0
2006-05-23 14:30:00,26.5,26.68,26.41,26.5,36800.0,18.9152,19.0437,18.851,18.9152,36800.0
2006-05-23 15:00:00,26.47,26.57,26.39,26.41,34800.0,18.8938,18.9652,18.8367,18.851,34800.0
2006-05-23 15:30:00,26.41,26.59,26.17,26.17,78800.0,18.851,18.9795,18.6797,18.6797,78800.0
2006-05-24 09:30:00,26.17,26.17,25.53,25.97,33000.0,18.6797,18.6797,18.2229,18.5369,33000.0
2006-05-24 10:00:00,25.93,26.06,25.68,25.83,58000.0,18.5084,18.6012,18.3299,18.437,58000.0
2006-05-24 10:30:00,25.9,25.93,25.68,25.77,17800.0,18.487,18.5084,18.3299,18.3942,17800.0
2006-05-24 11:00:00,25.8,25.87,25.58,25.61,13000.0,18.4156,18.4655,18.2585,18.28,13000.0
2006-05-24 11:30:00,25.58,25.7,25.41,25.61,44200.0,18.2585,18.3442,18.1372,18.28,44200.0
2006-05-24 12:00:00,25.56,25.69,25.43,25.46,21800.0,18.2443,18.3371,18.1515,18.1729,21800.0
2006-05-24 12:30:00,25.45,25.51,25.05,25.15,34200.0,18.1658,18.2086,17.8802,17.9516,34200.0
2006-05-24 13:00:00,25.05,25.28,24.67,24.89,65800.0,17.8802,18.0444,17.609,17.766,65800.0
2006-05-24 13:30:00,24.88,25.11,24.83,25.04,56600.0,17.7589,17.9231,17.7232,17.8731,56600.0
2006-05-24 14:00:00,25.0,25.21,24.93,24.98,68200.0,17.8446,17.9944,17.7946,17.8303,68200.0
2006-05-24 14:30:00,25.03,25.78,25.03,25.76,34800.0,17.866,18.4013,17.866,18.387,34800.0
2006-05-24 15:00:00,25.75,25.82,25.6,25.63,127400.0,18.3799,18.4299,18.2728,18.2942,127400.0
2006-05-24 15:30:00,25.67,25.96,25.63,25.77,60800.0,18.3228,18.5298,18.2942,18.3942,60800.0
2006-05-25 09:30:00,25.88,26.24,25.75,26.05,97600.0,18.4727,18.7296,18.3799,18.594,97600.0
2006-05-25 10:00:00,26.09,26.09,25.85,25.9,26200.0,18.6226,18.6226,18.4513,18.487,26200.0
2006-05-25 10:30:00,25.88,26.02,25.88,26.0,17400.0,18.4727,18.5726,18.4727,18.5583,17400.0
2006-05-25 11:00:00,26.0,26.11,25.96,26.08,15200.0,18.5583,18.6369,18.5298,18.6154,15200.0
2006-05-25 11:30:00,26.08,26.11,25.97,26.02,40400.0,18.6154,18.6369,18.5369,18.5726,40400.0
2006-05-25 12:00:00,26.0,26.02,25.96,25.97,5200.0,18.5583,18.5726,18.5298,18.5369,5200.0
2006-05-25 12:30:00,25.97,26.0,25.97,25.99,25400.0,18.5369,18.5583,18.5369,18.5512,25400.0
2006-05-25 13:00:00,25.99,26.0,25.91,25.91,20600.0,18.5512,18.5583,18.4941,18.4941,20600.0
2006-05-25 13:30:00,25.93,25.93,25.85,25.88,6200.0,18.5084,18.5084,18.4513,18.4727,6200.0
2006-05-25 14:00:00,25.88,25.95,25.88,25.93,19600.0,18.4727,18.5226,18.4727,18.5084,19600.0
2006-05-25 14:30:00,25.93,25.98,25.91,25.97,17000.0,18.5084,18.5441,18.4941,18.5369,17000.0
2006-05-25 15:00:00,25.98,26.06,25.98,26.06,29400.0,18.5441,18.6012,18.5441,18.6012,29400.0
2006-05-25 15:30:00,26.06,26.34,26.06,26.33,55800.0,18.6012,18.801,18.6012,18.7939,55800.0
2006-05-26 09:30:00,27.47,27.49,26.95,27.01,200600.0,19.6076,19.6219,19.2364,19.2793,200600.0
2006-05-26 10:00:00,27.0,27.23,26.92,27.18,41800.0,19.2721,19.4363,19.215,19.4006,41800.0
2006-05-26 10:30:00,27.19,27.23,26.98,27.09,29200.0,19.4077,19.4363,19.2578,19.3364,29200.0
2006-05-26 11:00:00,27.11,27.28,27.1,27.22,34400.0,19.3506,19.472,19.3435,19.4292,34400.0
2006-05-26 11:30:00,27.24,27.26,27.14,27.14,104400.0,19.4434,19.4577,19.372,19.372,104400.0
2006-05-26 12:00:00,27.13,27.15,27.0,27.04,44800.0,19.3649,19.3792,19.2721,19.3007,44800.0
2006-05-26 12:30:00,27.04,27.07,27.03,27.03,35000.0,19.3007,19.3221,19.2935,19.2935,35000.0
2006-05-26 13:00:00,27.03,27.05,27.0,27.05,40600.0,19.2935,19.3078,19.2721,19.3078,40600.0
2006-05-26 13:30:00,27.05,27.05,27.02,27.04,22600.0,19.3078,19.3078,19.2864,19.3007,22600.0
2006-05-26 14:00:00,27.03,27.11,27.02,27.1,22400.0,19.2935,19.3506,19.2864,19.3435,22400.0
2006-05-26 14:30:00,27.1,27.25,27.1,27.25,48400.0,19.3435,19.4506,19.3435,19.4506,48400.0
2006-05-26 15:00:00,27.25,27.4,27.25,27.39,49200.0,19.4506,19.5576,19.4506,19.5505,49200.0
2006-05-26 15:30:00,27.38,27.5,27.38,27.46,61400.0,19.5434,19.629,19.5434,19.6005,61400.0
2006-05-30 09:30:00,27.26,27.45,26.83,27.34,64400.0,19.4577,19.5933,19.1508,19.5148,64400.0
2006-05-30 10:00:00,27.24,27.53,27.15,27.52,45200.0,19.4434,19.6504,19.3792,19.6433,45200.0
2006-05-30 10:30:00,27.5,27.5,27.29,27.33,27000.0,19.629,19.629,19.4791,19.5077,27000.0
2006-05-30 11:00:00,27.36,27.36,27.13,27.2,30600.0,19.5291,19.5291,19.3649,19.4149,30600.0
2006-05-30 11:30:00,27.18,27.27,27.18,27.27,29600.0,19.4006,19.4648,19.4006,19.4648,29600.0
2006-05-30 12:00:00,27.27,27.34,27.2,27.3,27000.0,19.4648,19.5148,19.4149,19.4863,27000.0
2006-05-30 12:30:00,27.34,27.41,27.33,27.34,35400.0,19.5148,19.5648,19.5077,19.5148,35400.0
2006-05-30 13:00:00,27.33,27.35,27.17,27.17,31800.0,19.5077,19.5219,19.3935,19.3935,31800.0
2006-05-30 13:30:00,27.16,27.21,27.06,27.19,38000.0,19.3863,19.422,19.3149,19.4077,38000.0
2006-05-30 14:00:00,27.17,27.25,27.12,27.15,29800.0,19.3935,19.4506,19.3578,19.3792,29800.0
2006-05-30 14:30:00,27.15,27.25,27.06,27.2,36400.0,19.3792,19.4506,19.3149,19.4149,36400.0
2006-05-30 15:00:00,27.21,27.22,27.03,27.06,81800.0,19.422,19.4292,19.2935,19.3149,81800.0
2006-05-30 15:30:00,27.06,27.06,26.91,26.95,102000.0,19.3149,19.3149,19.2079,19.2364,102000.0
2006-05-31 09:30:00,27.11,27.13,27.0,27.08,32000.0,19.3506,19.3649,19.2721,19.3292,32000.0
2006-05-31 10:00:00,27.08,27.08,26.71,26.85,28200.0,19.3292,19.3292,19.0651,19.1651,28200.0
2006-05-31 10:30:00,26.92,27.12,26.92,27.05,21800.0,19.215,19.3578,19.215,19.3078,21800.0
2006-05-31 11:00:00,27.05,27.11,27.01,27.06,14600.0,19.3078,19.3506,19.2793,19.3149,14600.0
2006-05-31 11:30:00,27.05,27.06,27.0,27.06,18000.0,19.3078,19.3149,19.2721,19.3149,18000.0
2006-05-31 12:00:00,27.07,27.16,27.03,27.16,14200.0,19.3221,19.3863,19.2935,19.3863,14200.0
2006-05-31 12:30:00,27.17,27.25,27.16,27.22,48600.0,19.3935,19.4506,19.3863,19.4292,48600.0
2006-05-31 13:00:00,27.21,27.25,27.13,27.21,34400.0,19.422,19.4506,19.3649,19.422,34400.0
2006-05-31 13:30:00,27.17,27.25,27.0,27.06,27600.0,19.3935,19.4506,19.2721,19.3149,27600.0
2006-05-31 14:00:00,27.06,27.12,26.91,27.1,32000.0,19.3149,19.3578,19.2079,19.3435,32000.0
2006-05-31 14:30:00,27.1,27.23,27.1,27.19,33400.0,19.3435,19.4363,19.3435,19.4077,33400.0
2006-05-31 15:00:00,27.22,27.22,27.09,27.16,33400.0,19.4292,19.4292,19.3364,19.3863,33400.0
2006-05-31 15:30:00,27.16,27.47,27.09,27.47,76600.0,19.3863,19.6076,19.3364,19.6076,76600.0
2006-06-01 09:30:00,27.48,27.72,27.29,27.64,49600.0,19.6147,19.786,19.4791,19.7289,49600.0
2006-06-01 10:00:00,27.64,27.73,27.59,27.66,20800.0,19.7289,19.7932,19.6932,19.7432,20800.0
2006-06-01 10:30:00,27.68,27.91,27.68,27.9,59800.0,19.7575,19.9217,19.7575,19.9145,59800.0
2006-06-01 11:00:00,27.87,27.98,27.79,27.86,27400.0,19.8931,19.9716,19.836,19.886,27400.0
2006-06-01 11:30:00,27.89,27.92,27.66,27.68,11800.0,19.9074,19.9288,19.7432,19.7575,11800.0
2006-06-01 12:00:00,27.68,27.79,27.66,27.74,19600.0,19.7575,19.836,19.7432,19.8003,19600.0
2006-06-01 12:30:00,27.74,28.46,27.74,28.24,300400.0,19.8003,20.3142,19.8003,20.1572,300400.0
2006-06-01 13:00:00,28.24,28.41,28.22,28.41,194600.0,20.1572,20.2786,20.1429,20.2786,194600.0
2006-06-01 13:30:00,28.43,28.48,28.39,28.45,98600.0,20.2928,20.3285,20.2643,20.3071,98600.0
2006-06-01 14:00:00,28.45,28.45,28.34,28.4,88000.0,20.3071,20.3071,20.2286,20.2714,88000.0
2006-06-01 14:30:00,28.41,28.45,28.3,28.4,94200.0,20.2786,20.3071,20.2,20.2714,94200.0
2006-06-01 15:00:00,28.41,28.43,28.32,28.4,111200.0,20.2786,20.2928,20.2143,20.2714,111200.0
2006-06-01 15:30:00,28.4,29.42,28.4,29.25,2293200.0,20.2714,20.9995,20.2714,20.8781,2293200.0
2006-06-02 09:30:00,29.55,29.72,29.38,29.48,297800.0,21.0923,21.2136,20.9709,21.0423,297800.0
2006-06-02 10:00:00,29.48,29.98,29.47,29.95,235400.0,21.0423,21.3992,21.0352,21.3778,235400.0
2006-06-02 10:30:00,29.95,30.17,29.6,29.78,198000.0,21.3778,21.5348,21.128,21.2564,198000.0
2006-06-02 11:00:00,29.77,29.77,29.43,29.46,118400.0,21.2493,21.2493,21.0066,21.028,118400.0
2006-06-02 11:30:00,29.45,29.57,29.38,29.41,89800.0,21.0209,21.1065,20.9709,20.9923,89800.0
2006-06-02 12:00:00,29.41,29.47,29.16,29.45,133000.0,20.9923,21.0352,20.8139,21.0209,133000.0
2006-06-02 12:30:00,29.4,29.45,29.25,29.33,68800.0,20.9852,21.0209,20.8781,20.9352,68800.0
2006-06-02 13:00:00,29.33,29.45,29.23,29.45,57200.0,20.9352,21.0209,20.8639,21.0209,57200.0
2006-06-02 13:30:00,29.42,29.43,29.16,29.39,103600.0,20.9995,21.0066,20.8139,20.9781,103600.0
2006-06-02 14:00:00,29.39,29.5,29.38,29.49,55800.0,20.9781,21.0566,20.9709,21.0494,55800.0
2006-06-02 14:30:00,29.49,29.56,29.43,29.56,59400.0,21.0494,21.0994,21.0066,21.0994,59400.0
2006-06-02 15:00:00,29.58,29.58,29.38,29.45,51200.0,21.1137,21.1137,20.9709,21.0209,51200.0
2006-06-02 15:30:00,29.47,29.63,29.43,29.61,81800.0,21.0352,21.1494,21.0066,21.1351,81800.0
2006-06-05 09:30:00,29.66,29.66,29.38,29.45,74400.0,21.1708,21.1708,20.9709,21.0209,74400.0
2006-06-05 10:00:00,29.4,29.47,29.35,29.35,42400.0,20.9852,21.0352,20.9495,20.9495,42400.0
2006-06-05 10:30:00,29.36,29.37,29.19,29.29,67800.0,20.9566,20.9638,20.8353,20.9067,67800.0
2006-06-05 11:00:00,29.31,29.36,29.25,29.3,53400.0,20.921,20.9566,20.8781,20.9138,53400.0
2006-06-05 11:30:00,29.29,29.29,29.15,29.15,71400.0,20.9067,20.9067,20.8068,20.8068,71400.0
2006-06-05 12:00:00,29.14,29.25,29.13,29.2,33400.0,20.7996,20.8781,20.7925,20.8424,33400.0
2006-06-05 12:30:00,29.2,29.26,29.2,29.24,11200.0,20.8424,20.8853,20.8424,20.871,11200.0
2006-06-05 13:00:00,29.23,29.27,29.21,29.27,69600.0,20.8639,20.8924,20.8496,20.8924,69600.0
2006-06-05 13:30:00,29.27,29.35,29.27,29.29,56600.0,20.8924,20.9495,20.8924,20.9067,56600.0
2006-06-05 14:00:00,29.29,29.3,29.13,29.25,114600.0,20.9067,20.9138,20.7925,20.8781,114600.0
2006-06-05 14:30:00,29.27,29.41,29.23,29.29,111000.0,20.8924,20.9923,20.8639,20.9067,111000.0
2006-06-05 15:00:00,29.23,29.23,29.03,29.05,115000.0,20.8639,20.8639,20.7211,20.7354,115000.0
2006-06-05 15:30:00,29.05,29.12,28.78,28.83,156600.0,20.7354,20.7853,20.5427,20.5783,156600.0
2006-06-06 09:30:00,28.83,28.99,28.83,28.86,86800.0,20.5783,20.6925,20.5783,20.5998,86800.0
2006-06-06 10:00:00,28.85,29.0,28.81,28.86,95400.0,20.5926,20.6997,20.5641,20.5998,95400.0
2006-06-06 10:30:00,28.86,28.96,28.49,28.49,57800.0,20.5998,20.6711,20.3357,20.3357,57800.0
2006-06-06 11:00:00,28.49,28.61,28.33,28.42,68000.0,20.3357,20.4213,20.2214,20.2857,68000.0
2006-06-06 11:30:00,28.43,28.5,28.25,28.28,43800.0,20.2928,20.3428,20.1643,20.1858,43800.0
2006-06-06 12:00:00,28.29,28.53,28.25,28.42,50600.0,20.1929,20.3642,20.1643,20.2857,50600.0
2006-06-06 12:30:00,28.43,28.72,28.42,28.71,46800.0,20.2928,20.4998,20.2857,20.4927,46800.0
2006-06-06 13:00:00,28.72,28.72,28.4,28.54,44800.0,20.4998,20.4998,20.2714,20.3713,44800.0
2006-06-06 13:30:00,28.5,28.61,28.34,28.51,37600.0,20.3428,20.4213,20.2286,20.3499,37600.0
2006-06-06 14:00:00,28.52,28.52,28.38,28.48,44400.0,20.3571,20.3571,20.2571,20.3285,44400.0
2006-06-06 14:30:00,28.5,28.53,28.29,28.3,33600.0,20.3428,20.3642,20.1929,20.2,33600.0
2006-06-06 15:00:00,28.31,28.47,28.27,28.34,34800.0,20.2072,20.3214,20.1786,20.2286,34800.0
2006-06-06 15:30:00,28.34,28.63,28.25,28.63,76200.0,20.2286,20.4356,20.1643,20.4356,76200.0
2006-06-07 09:30:00,28.7,28.73,28.31,28.66,51600.0,20.4855,20.507,20.2072,20.457,51600.0
2006-06-07 10:00:00,28.66,29.04,28.61,29.0,89600.0,20.457,20.7282,20.4213,20.6997,89600.0
2006-06-07 10:30:00,29.0,29.11,28.87,29.03,50600.0,20.6997,20.7782,20.6069,20.7211,50600.0
2006-06-07 11:00:00,29.04,29.11,28.91,28.93,24000.0,20.7282,20.7782,20.6354,20.6497,24000.0
2006-06-07 11:30:00,28.91,29.05,28.9,29.05,49000.0,20.6354,20.7354,20.6283,20.7354,49000.0
2006-06-07 12:00:00,29.07,29.15,28.99,29.03,37400.0,20.7496,20.8068,20.6925,20.7211,37400.0
2006-06-07 12:30:00,28.99,28.99,28.75,28.77,20400.0,20.6925,20.6925,20.5212,20.5355,20400.0
2006-06-07 13:00:00,28.78,28.93,28.75,28.93,15600.0,20.5427,20.6497,20.5212,20.6497,15600.0
2006-06-07 13:30:00,28.93,28.93,28.72,28.77,18600.0,20.6497,20.6497,20.4998,20.5355,18600.0
2006-06-07 14:00:00,28.76,28.76,28.52,28.72,52600.0,20.5284,20.5284,20.3571,20.4998,52600.0
2006-06-07 14:30:00,28.72,28.75,28.57,28.57,27400.0,20.4998,20.5212,20.3928,20.3928,27400.0
2006-06-07 15:00:00,28.57,28.73,28.51,28.52,66200.0,20.3928,20.507,20.3499,20.3571,66200.0
2006-06-07 15:30:00,28.52,28.82,28.48,28.69,131200.0,20.3571,20.5712,20.3285,20.4784,131200.0
2006-06-08 09:30:00,28.68,28.68,27.98,28.12,68400.0,20.4713,20.4713,19.9716,20.0716,68400.0
2006-06-08 10:00:00,28.1,28.18,27.68,27.68,58800.0,20.0573,20.1144,19.7575,19.7575,58800.0
2006-06-08 10:30:00,27.68,27.92,27.53,27.92,74800.0,19.7575,19.9288,19.6504,19.9288,74800.0
2006-06-08 11:00:00,27.93,28.16,27.7,27.82,50600.0,19.9359,20.1001,19.7718,19.8574,50600.0
2006-06-08 11:30:00,27.79,27.81,27.49,27.75,77600.0,19.836,19.8503,19.6219,19.8075,77600.0
2006-06-08 12:00:00,27.74,28.0,27.66,27.83,61600.0,19.8003,19.9859,19.7432,19.8646,61600.0
2006-06-08 12:30:00,27.85,28.14,27.84,28.12,31000.0,19.8788,20.0858,19.8717,20.0716,31000.0
2006-06-08 13:00:00,28.09,28.09,27.75,27.81,40200.0,20.0501,20.0501,19.8075,19.8503,40200.0
2006-06-08 13:30:00,27.79,28.33,27.76,28.33,30400.0,19.836,20.2214,19.8146,20.2214,30400.0
2006-06-08 14:00:00,28.35,28.36,28.14,28.25,32800.0,20.2357,20.2429,20.0858,20.1643,32800.0
2006-06-08 14:30:00,28.32,28.46,28.18,28.22,46800.0,20.2143,20.3142,20.1144,20.1429,46800.0
2006-06-08 15:00:00,28.27,28.5,28.27,28.48,58200.0,20.1786,20.3428,20.1786,20.3285,58200.0
2006-06-08 15:30:00,28.42,28.72,28.42,28.61,70600.0,20.2857,20.4998,20.2857,20.4213,70600.0
2006-06-09 09:30:00,28.79,28.79,28.43,28.77,30600.0,20.5498,20.5498,20.2928,20.5355,30600.0
2006-06-09 10:00:00,28.75,28.93,28.69,28.89,26000.0,20.5212,20.6497,20.4784,20.6212,26000.0
2006-06-09 10:30:00,28.9,28.95,28.67,28.73,28600.0,20.6283,20.664,20.4641,20.507,28600.0
2006-06-09 11:00:00,28.73,28.82,28.62,28.67,36400.0,20.507,20.5712,20.4284,20.4641,36400.0
2006-06-09 11:30:00,28.67,28.68,28.24,28.32,50200.0,20.4641,20.4713,20.1572,20.2143,50200.0
2006-06-09 12:00:00,28.33,28.42,28.22,28.3,24600.0,20.2214,20.2857,20.1429,20.2,24600.0
2006-06-09 12:30:00,28.29,28.35,28.04,28.06,31600.0,20.1929,20.2357,20.0145,20.0287,31600.0
2006-06-09 13:00:00,28.06,28.09,27.96,28.01,28000.0,20.0287,20.0501,19.9573,19.993,28000.0
2006-06-09 13:30:00,28.02,28.33,27.99,28.3,37800.0,20.0002,20.2214,19.9788,20.2,37800.0
2006-06-09 14:00:00,28.28,28.45,28.25,28.45,28400.0,20.1858,20.3071,20.1643,20.3071,28400.0
2006-06-09 14:30:00,28.48,28.5,28.31,28.31,53000.0,20.3285,20.3428,20.2072,20.2072,53000.0
2006-06-09 15:00:00,28.31,28.39,28.25,28.37,62000.0,20.2072,20.2643,20.1643,20.25,62000.0
2006-06-09 15:30:00,28.39,28.39,28.16,28.17,118000.0,20.2643,20.2643,20.1001,20.1072,118000.0
2006-06-12 09:30:00,28.17,28.28,27.69,27.95,47000.0,20.1072,20.1858,19.7646,19.9502,47000.0
2006-06-12 10:00:00,27.86,27.87,27.58,27.69,31400.0,19.886,19.8931,19.6861,19.7646,31400.0
2006-06-12 10:30:00,27.69,27.8,27.67,27.69,57600.0,19.7646,19.8431,19.7504,19.7646,57600.0
2006-06-12 11:00:00,27.68,27.74,27.5,27.52,62200.0,19.7575,19.8003,19.629,19.6433,62200.0
2006-06-12 11:30:00,27.52,27.58,27.5,27.55,85200.0,19.6433,19.6861,19.629,19.6647,85200.0
2006-06-12 12:00:00,27.53,27.61,27.45,27.61,83800.0,19.6504,19.7075,19.5933,19.7075,83800.0
2006-06-12 12:30:00,27.59,27.62,27.51,27.59,27000.0,19.6932,19.7147,19.6361,19.6932,27000.0
2006-06-12 13:00:00,27.59,27.59,27.5,27.52,38000.0,19.6932,19.6932,19.629,19.6433,38000.0
2006-06-12 13:30:00,27.52,27.55,27.5,27.53,55600.0,19.6433,19.6647,19.629,19.6504,55600.0
2006-06-12 14:00:00,27.53,27.57,27.49,27.53,206000.0,19.6504,19.679,19.6219,19.6504,206000.0
2006-06-12 14:30:00,27.54,27.59,27.37,27.53,75200.0,19.6576,19.6932,19.5362,19.6504,75200.0
2006-06-12 15:00:00,27.48,27.55,27.39,27.44,53400.0,19.6147,19.6647,19.5505,19.5862,53400.0
2006-06-12 15:30:00,27.42,27.42,27.11,27.12,165400.0,19.5719,19.5719,19.3506,19.3578,165400.0
2006-06-13 09:30:00,27.08,27.34,26.46,27.3,133800.0,19.3292,19.5148,18.8867,19.4863,133800.0
2006-06-13 10:00:00,27.29,27.34,26.92,27.17,45400.0,19.4791,19.5148,19.215,19.3935,45400.0
2006-06-13 10:30:00,27.19,27.22,27.09,27.09,30800.0,19.4077,19.4292,19.3364,19.3364,30800.0
2006-06-13 11:00:00,27.09,27.24,27.0,27.09,96400.0,19.3364,19.4434,19.2721,19.3364,96400.0
2006-06-13 11:30:00,27.14,27.5,27.14,27.49,40800.0,19.372,19.629,19.372,19.6219,40800.0
2006-06-13 12:00:00,27.48,27.53,27.41,27.43,24600.0,19.6147,19.6504,19.5648,19.579,24600.0
2006-06-13 12:30:00,27.45,27.55,27.42,27.5,15600.0,19.5933,19.6647,19.5719,19.629,15600.0
2006-06-13 13:00:00,27.46,27.46,27.16,27.16,38600.0,19.6005,19.6005,19.3863,19.3863,38600.0
2006-06-13 13:30:00,27.17,27.45,27.14,27.37,25600.0,19.3935,19.5933,19.372,19.5362,25600.0
2006-06-13 14:00:00,27.35,27.35,27.1,27.21,36600.0,19.5219,19.5219,19.3435,19.422,36600.0
2006-06-13 14:30:00,27.25,27.25,26.86,26.96,53400.0,19.4506,19.4506,19.1722,19.2436,53400.0
2006-06-13 15:00:00,26.96,27.15,26.81,27.14,30800.0,19.2436,19.3792,19.1365,19.372,30800.0
2006-06-13 15:30:00,27.14,27.41,26.84,26.93,87000.0,19.372,19.5648,19.1579,19.2222,87000.0
2006-06-14 09:30:00,26.84,26.96,26.8,26.83,48200.0,19.1579,19.2436,19.1294,19.1508,48200.0
2006-06-14 10:00:00,26.83,27.27,26.82,27.02,21600.0,19.1508,19.4648,19.1436,19.2864,21600.0
2006-06-14 10:30:00,27.0,27.21,26.86,26.86,25000.0,19.2721,19.422,19.1722,19.1722,25000.0
2006-06-14 11:00:00,26.84,27.16,26.75,27.05,24800.0,19.1579,19.3863,19.0937,19.3078,24800.0
2006-06-14 11:30:00,27.05,27.11,26.91,26.97,38800.0,19.3078,19.3506,19.2079,19.2507,38800.0
2006-06-14 12:00:00,26.97,27.05,26.9,26.94,19000.0,19.2507,19.3078,19.2007,19.2293,19000.0
2006-06-14 12:30:00,26.97,27.0,26.95,26.97,10000.0,19.2507,19.2721,19.2364,19.2507,10000.0
2006-06-14 13:00:00,26.94,26.98,26.73,26.78,21000.0,19.2293,19.2578,19.0794,19.1151,21000.0
2006-06-14 13:30:00,26.82,26.87,26.6,26.87,38400.0,19.1436,19.1793,18.9866,19.1793,38400.0
2006-06-14 14:00:00,26.91,26.98,26.75,26.82,20000.0,19.2079,19.2578,19.0937,19.1436,20000.0
2006-06-14 14:30:00,26.83,26.85,26.64,26.72,25200.0,19.1508,19.1651,19.0152,19.0723,25200.0
2006-06-14 15:00:00,26.73,26.82,26.66,26.78,17000.0,19.0794,19.1436,19.0294,19.1151,17000.0
2006-06-14 15:30:00,26.81,27.13,26.81,27.04,74000.0,19.1365,19.3649,19.1365,19.3007,74000.0
2006-06-15 09:30:00,27.32,27.75,27.11,27.75,50200.0,19.5005,19.8075,19.3506,19.8075,50200.0
2006-06-15 10:00:00,27.75,27.83,27.52,27.6,30600.0,19.8075,19.8646,19.6433,19.7004,30600.0
2006-06-15 10:30:00,27.64,28.0,27.6,27.88,68400.0,19.7289,19.9859,19.7004,19.9002,68400.0
2006-06-15 11:00:00,27.86,28.11,27.86,28.02,52800.0,19.886,20.0644,19.886,20.0002,52800.0
2006-06-15 11:30:00,28.02,28.14,27.96,28.14,26600.0,20.0002,20.0858,19.9573,20.0858,26600.0
2006-06-15 12:00:00,28.14,28.14,27.96,27.96,27800.0,20.0858,20.0858,19.9573,19.9573,27800.0
2006-06-15 12:30:00,27.97,28.06,27.96,27.98,11600.0,19.9645,20.0287,19.9573,19.9716,11600.0
2006-06-15 13:00:00,27.98,28.05,27.97,27.97,10600.0,19.9716,20.0216,19.9645,19.9645,10600.0
2006-06-15 13:30:00,27.97,28.13,27.93,28.08,23200.0,19.9645,20.0787,19.9359,20.043,23200.0
2006-06-15 14:00:00,28.1,28.25,28.07,28.22,23800.0,20.0573,20.1643,20.0359,20.1429,23800.0
2006-06-15 14:30:00,28.21,28.4,28.17,28.39,43800.0,20.1358,20.2714,20.1072,20.2643,43800.0
2006-06-15 15:00:00,28.38,28.45,28.24,28.28,69200.0,20.2571,20.3071,20.1572,20.1858,69200.0
2006-06-15 15:30:00,28.29,28.46,28.21,28.4,53600.0,20.1929,20.3142,20.1358,20.2714,53600.0
2006-06-16 09:30:00,28.35,28.42,28.06,28.23,709600.0,20.2357,20.2857,20.0287,20.1501,709600.0
2006-06-16 10:00:00,28.22,28.34,28.15,28.16,42600.0,20.1429,20.2286,20.093,20.1001,42600.0
2006-06-16 10:30:00,28.16,28.34,28.13,28.27,31800.0,20.1001,20.2286,20.0787,20.1786,31800.0
2006-06-16 11:00:00,28.3,28.46,28.25,28.3,19200.0,20.2,20.3142,20.1643,20.2,19200.0
2006-06-16 11:30:00,28.3,28.6,28.26,28.57,30800.0,20.2,20.4142,20.1715,20.3928,30800.0
2006-06-16 12:00:00,28.57,28.63,28.33,28.37,19600.0,20.3928,20.4356,20.2214,20.25,19600.0
2006-06-16 12:30:00,28.34,28.35,28.08,28.2,24000.0,20.2286,20.2357,20.043,20.1287,24000.0
2006-06-16 13:00:00,28.27,28.27,28.06,28.19,15000.0,20.1786,20.1786,20.0287,20.1215,15000.0
2006-06-16 13:30:00,28.22,28.23,28.06,28.17,18600.0,20.1429,20.1501,20.0287,20.1072,18600.0
2006-06-16 14:00:00,28.17,28.17,28.0,28.01,23800.0,20.1072,20.1072,19.9859,19.993,23800.0
2006-06-16 14:30:00,28.0,28.14,27.86,27.96,51200.0,19.9859,20.0858,19.886,19.9573,51200.0
2006-06-16 15:00:00,28.0,28.2,27.98,28.05,17400.0,19.9859,20.1287,19.9716,20.0216,17400.0
2006-06-16 15:30:00,28.04,28.14,27.92,27.94,54800.0,20.0145,20.0858,19.9288,19.9431,54800.0
2006-06-19 09:30:00,28.16,28.17,27.58,27.91,57000.0,20.1001,20.1072,19.6861,19.9217,57000.0
2006-06-19 10:00:00,27.93,28.04,27.74,27.78,29000.0,19.9359,20.0145,19.8003,19.8289,29000.0
2006-06-19 10:30:00,27.8,27.93,27.77,27.89,38000.0,19.8431,19.9359,19.8217,19.9074,38000.0
2006-06-19 11:00:00,27.85,27.98,27.83,27.83,21000.0,19.8788,19.9716,19.8646,19.8646,21000.0
2006-06-19 11:30:00,27.83,27.96,27.83,27.84,35600.0,19.8646,19.9573,19.8646,19.8717,35600.0
2006-06-19 12:00:00,27.86,27.88,27.75,27.78,12200.0,19.886,19.9002,19.8075,19.8289,12200.0
2006-06-19 12:30:00,27.79,27.81,27.71,27.73,23200.0,19.836,19.8503,19.7789,19.7932,23200.0
2006-06-19 13:00:00,27.73,27.73,27.5,27.55,28600.0,19.7932,19.7932,19.629,19.6647,28600.0
2006-06-19 13:30:00,27.56,27.6,27.39,27.4,47200.0,19.6718,19.7004,19.5505,19.5576,47200.0
2006-06-19 14:00:00,27.4,27.49,27.32,27.48,78200.0,19.5576,19.6219,19.5005,19.6147,78200.0
2006-06-19 14:30:00,27.47,27.61,27.41,27.46,33600.0,19.6076,19.7075,19.5648,19.6005,33600.0
2006-06-19 15:00:00,27.49,27.85,27.46,27.74,47600.0,19.6219,19.8788,19.6005,19.8003,47600.0
2006-06-19 15:30:00,27.75,27.88,27.56,27.65,52000.0,19.8075,19.9002,19.6718,19.7361,52000.0
2006-06-20 09:30:00,27.55,27.83,27.34,27.4,94400.0,19.6647,19.8646,19.5148,19.5576,94400.0
2006-06-20 10:00:00,27.33,27.5,27.3,27.33,52200.0,19.5077,19.629,19.4863,19.5077,52200.0
2006-06-20 10:30:00,27.35,27.58,27.35,27.47,22600.0,19.5219,19.6861,19.5219,19.6076,22600.0
2006-06-20 11:00:00,27.46,27.96,27.46,27.96,40600.0,19.6005,19.9573,19.6005,19.9573,40600.0
2006-06-20 11:30:00,27.96,28.04,27.69,27.82,61800.0,19.9573,20.0145,19.7646,19.8574,61800.0
2006-06-20 12:00:00,27.88,27.88,27.71,27.71,15000.0,19.9002,19.9002,19.7789,19.7789,15000.0
2006-06-20 12:30:00,27.71,27.77,27.61,27.61,18400.0,19.7789,19.8217,19.7075,19.7075,18400.0
2006-06-20 13:00:00,27.61,27.64,27.58,27.58,32600.0,19.7075,19.7289,19.6861,19.6861,32600.0
2006-06-20 13:30:00,27.58,27.58,27.45,27.54,44400.0,19.6861,19.6861,19.5933,19.6576,44400.0
2006-06-20 14:00:00,27.49,27.53,27.4,27.41,40200.0,19.6219,19.6504,19.5576,19.5648,40200.0
2006-06-20 14:30:00,27.41,27.44,27.36,27.42,42600.0,19.5648,19.5862,19.5291,19.5719,42600.0
2006-06-20 15:00:00,27.42,27.57,27.31,27.5,74800.0,19.5719,19.679,19.4934,19.629,74800.0
2006-06-20 15:30:00,27.49,27.5,27.33,27.33,64200.0,19.6219,19.629,19.5077,19.5077,64200.0
2006-06-21 09:30:00,27.46,27.81,27.33,27.75,35200.0,19.6005,19.8503,19.5077,19.8075,35200.0
2006-06-21 10:00:00,27.77,27.86,27.59,27.85,89200.0,19.8217,19.886,19.6932,19.8788,89200.0
2006-06-21 10:30:00,27.84,28.0,27.8,27.86,64800.0,19.8717,19.9859,19.8431,19.886,64800.0
2006-06-21 11:00:00,27.92,28.13,27.92,28.1,26200.0,19.9288,20.0787,19.9288,20.0573,26200.0
2006-06-21 11:30:00,28.1,28.29,28.1,28.22,16600.0,20.0573,20.1929,20.0573,20.1429,16600.0
2006-06-21 12:00:00,28.22,28.36,28.2,28.27,36400.0,20.1429,20.2429,20.1287,20.1786,36400.0
2006-06-21 12:30:00,28.27,28.28,28.17,28.2,27400.0,20.1786,20.1858,20.1072,20.1287,27400.0
2006-06-21 13:00:00,28.28,28.4,28.21,28.37,44000.0,20.1858,20.2714,20.1358,20.25,44000.0
2006-06-21 13:30:00,28.35,28.49,28.34,28.46,20200.0,20.2357,20.3357,20.2286,20.3142,20200.0
2006-06-21 14:00:00,28.45,28.47,28.35,28.41,14400.0,20.3071,20.3214,20.2357,20.2786,14400.0
2006-06-21 14:30:00,28.41,28.5,28.29,28.31,23000.0,20.2786,20.3428,20.1929,20.2072,23000.0
2006-06-21 15:00:00,28.32,28.4,28.22,28.28,20200.0,20.2143,20.2714,20.1429,20.1858,20200.0
2006-06-21 15:30:00,28.28,28.28,28.07,28.11,76000.0,20.1858,20.1858,20.0359,20.0644,76000.0
2006-06-22 09:30:00,28.05,28.11,27.91,28.04,26800.0,20.0216,20.0644,19.9217,20.0145,26800.0
2006-06-22 10:00:00,28.02,28.09,27.85,27.9,38800.0,20.0002,20.0501,19.8788,19.9145,38800.0
2006-06-22 10:30:00,27.9,27.93,27.82,27.83,18600.0,19.9145,19.9359,19.8574,19.8646,18600.0
2006-06-22 11:00:00,27.83,28.03,27.82,28.0,29600.0,19.8646,20.0073,19.8574,19.9859,29600.0
2006-06-22 11:30:00,28.0,28.14,28.0,28.09,8800.0,19.9859,20.0858,19.9859,20.0501,8800.0
2006-06-22 12:00:00,28.11,28.24,28.11,28.15,23800.0,20.0644,20.1572,20.0644,20.093,23800.0
2006-06-22 12:30:00,28.15,28.15,27.95,27.98,43000.0,20.093,20.093,19.9502,19.9716,43000.0
2006-06-22 13:00:00,27.97,27.99,27.88,27.99,44200.0,19.9645,19.9788,19.9002,19.9788,44200.0
2006-06-22 13:30:00,27.95,27.96,27.88,27.93,25200.0,19.9502,19.9573,19.9002,19.9359,25200.0
2006-06-22 14:00:00,28.02,28.04,27.81,27.96,11800.0,20.0002,20.0145,19.8503,19.9573,11800.0
2006-06-22 14:30:00,27.95,28.09,27.82,28.06,18800.0,19.9502,20.0501,19.8574,20.0287,18800.0
2006-06-22 15:00:00,28.05,28.19,27.97,28.16,27800.0,20.0216,20.1215,19.9645,20.1001,27800.0
2006-06-22 15:30:00,28.16,28.27,28.1,28.18,47800.0,20.1001,20.1786,20.0573,20.1144,47800.0
2006-06-23 09:30:00,27.9,28.33,27.88,28.25,57600.0,19.9145,20.2214,19.9002,20.1643,57600.0
2006-06-23 10:00:00,28.21,28.39,27.99,28.39,40800.0,20.1358,20.2643,19.9788,20.2643,40800.0
2006-06-23 10:30:00,28.41,28.66,28.41,28.59,53400.0,20.2786,20.457,20.2786,20.407,53400.0
2006-06-23 11:00:00,28.62,28.64,28.48,28.54,37800.0,20.4284,20.4427,20.3285,20.3713,37800.0
2006-06-23 11:30:00,28.54,28.6,28.47,28.55,19800.0,20.3713,20.4142,20.3214,20.3785,19800.0
2006-06-23 12:00:00,28.55,29.0,28.55,28.99,28400.0,20.3785,20.6997,20.3785,20.6925,28400.0
2006-06-23 12:30:00,28.96,28.97,28.9,28.9,44600.0,20.6711,20.6783,20.6283,20.6283,44600.0
2006-06-23 13:00:00,28.89,28.96,28.82,28.86,36400.0,20.6212,20.6711,20.5712,20.5998,36400.0
2006-06-23 13:30:00,28.86,29.02,28.86,28.92,26400.0,20.5998,20.714,20.5998,20.6426,26400.0
2006-06-23 14:00:00,28.88,28.88,28.64,28.78,30600.0,20.614,20.614,20.4427,20.5427,30600.0
2006-06-23 14:30:00,28.78,28.86,28.55,28.57,19600.0,20.5427,20.5998,20.3785,20.3928,19600.0
2006-06-23 15:00:00,28.58,28.64,28.55,28.64,12200.0,20.3999,20.4427,20.3785,20.4427,12200.0
2006-06-23 15:30:00,28.64,28.75,28.59,28.71,49200.0,20.4427,20.5212,20.407,20.4927,49200.0
2006-06-26 09:30:00,28.82,29.27,28.57,29.27,48000.0,20.5712,20.8924,20.3928,20.8924,48000.0
2006-06-26 10:00:00,29.27,29.45,29.21,29.34,27800.0,20.8924,21.0209,20.8496,20.9424,27800.0
2006-06-26 10:30:00,29.36,29.43,29.22,29.27,30400.0,20.9566,21.0066,20.8567,20.8924,30400.0
2006-06-26 11:00:00,29.29,29.29,29.1,29.11,17800.0,20.9067,20.9067,20.7711,20.7782,17800.0
2006-06-26 11:30:00,29.1,29.11,29.02,29.06,22800.0,20.7711,20.7782,20.714,20.7425,22800.0
2006-06-26 12:00:00,29.05,29.12,29.04,29.09,12200.0,20.7354,20.7853,20.7282,20.7639,12200.0
2006-06-26 12:30:00,29.09,29.1,29.07,29.08,28400.0,20.7639,20.7711,20.7496,20.7568,28400.0
2006-06-26 13:00:00,29.08,29.11,28.98,29.04,35000.0,20.7568,20.7782,20.6854,20.7282,35000.0
2006-06-26 13:30:00,29.03,29.08,29.0,29.07,8600.0,20.7211,20.7568,20.6997,20.7496,8600.0
2006-06-26 14:00:00,29.08,29.09,29.06,29.09,18000.0,20.7568,20.7639,20.7425,20.7639,18000.0
2006-06-26 14:30:00,29.09,29.18,29.05,29.06,44000.0,20.7639,20.8282,20.7354,20.7425,44000.0
2006-06-26 15:00:00,29.06,29.14,29.04,29.14,25600.0,20.7425,20.7996,20.7282,20.7996,25600.0
2006-06-26 15:30:00,29.13,29.2,29.1,29.12,105800.0,20.7925,20.8424,20.7711,20.7853,105800.0
2006-06-27 09:30:00,29.12,29.13,29.0,29.08,53400.0,20.7853,20.7925,20.6997,20.7568,53400.0
2006-06-27 10:00:00,29.12,29.12,28.87,28.96,16600.0,20.7853,20.7853,20.6069,20.6711,16600.0
2006-06-27 10:30:00,28.97,29.02,28.92,28.94,29400.0,20.6783,20.714,20.6426,20.6569,29400.0
2006-06-27 11:00:00,28.91,29.0,28.83,29.0,53200.0,20.6354,20.6997,20.5783,20.6997,53200.0
2006-06-27 11:30:00,29.0,29.02,28.96,28.99,42000.0,20.6997,20.714,20.6711,20.6925,42000.0
2006-06-27 12:00:00,29.0,29.05,28.89,28.94,56200.0,20.6997,20.7354,20.6212,20.6569,56200.0
2006-06-27 12:30:00,28.94,28.94,28.77,28.84,29600.0,20.6569,20.6569,20.5355,20.5855,29600.0
2006-06-27 13:00:00,28.83,28.92,28.81,28.9,6800.0,20.5783,20.6426,20.5641,20.6283,6800.0
2006-06-27 13:30:00,28.91,28.91,28.82,28.86,8200.0,20.6354,20.6354,20.5712,20.5998,8200.0
2006-06-27 14:00:00,28.89,29.0,28.61,28.61,47200.0,20.6212,20.6997,20.4213,20.4213,47200.0
2006-06-27 14:30:00,28.61,28.63,28.48,28.55,27400.0,20.4213,20.4356,20.3285,20.3785,27400.0
2006-06-27 15:00:00,28.58,28.67,28.57,28.66,16400.0,20.3999,20.4641,20.3928,20.457,16400.0
2006-06-27 15:30:00,28.65,28.67,28.41,28.5,133800.0,20.4499,20.4641,20.2786,20.3428,133800.0
2006-06-28 09:30:00,28.3,28.68,28.3,28.42,79400.0,20.2675,20.5396,20.2675,20.3534,79400.0
2006-06-28 10:00:00,28.43,28.6,28.4,28.6,93400.0,20.3606,20.4823,20.3391,20.4823,93400.0
2006-06-28 10:30:00,28.61,28.68,28.35,28.4,72000.0,20.4895,20.5396,20.3033,20.3391,72000.0
2006-06-28 11:00:00,28.37,28.48,28.35,28.35,26000.0,20.3176,20.3964,20.3033,20.3033,26000.0
2006-06-28 11:30:00,28.35,28.5,28.35,28.5,23600.0,20.3033,20.4107,20.3033,20.4107,23600.0
2006-06-28 12:00:00,28.5,28.55,28.49,28.55,29200.0,20.4107,20.4465,20.4035,20.4465,29200.0
2006-06-28 12:30:00,28.55,28.55,28.41,28.43,22400.0,20.4465,20.4465,20.3462,20.3606,22400.0
2006-06-28 13:00:00,28.43,28.56,28.42,28.43,27200.0,20.3606,20.4537,20.3534,20.3606,27200.0
2006-06-28 13:30:00,28.46,28.49,28.4,28.48,24000.0,20.382,20.4035,20.3391,20.3964,24000.0
2006-06-28 14:00:00,28.49,28.58,28.49,28.58,32400.0,20.4035,20.468,20.4035,20.468,32400.0
2006-06-28 14:30:00,28.57,28.66,28.54,28.56,39800.0,20.4608,20.5253,20.4393,20.4537,39800.0
2006-06-28 15:00:00,28.56,28.6,28.42,28.47,47000.0,20.4537,20.4823,20.3534,20.3892,47000.0
2006-06-28 15:30:00,28.49,28.52,28.36,28.46,69600.0,20.4035,20.425,20.3104,20.382,69600.0
2006-06-29 09:30:00,28.71,29.11,28.36,29.06,47600.0,20.5611,20.8476,20.3104,20.8117,47600.0
2006-06-29 10:00:00,29.06,29.19,28.97,28.99,25600.0,20.8117,20.9049,20.7473,20.7616,25600.0
2006-06-29 10:30:00,29.0,29.02,28.89,28.99,23400.0,20.7688,20.7831,20.69,20.7616,23400.0
2006-06-29 11:00:00,29.0,29.0,28.87,28.88,24800.0,20.7688,20.7688,20.6757,20.6828,24800.0
2006-06-29 11:30:00,28.86,28.9,28.71,28.73,64400.0,20.6685,20.6972,20.5611,20.5754,64400.0
2006-06-29 12:00:00,28.73,28.74,28.65,28.7,24800.0,20.5754,20.5826,20.5181,20.5539,24800.0
2006-06-29 12:30:00,28.7,28.71,28.58,28.61,14200.0,20.5539,20.5611,20.468,20.4895,14200.0
2006-06-29 13:00:00,28.61,28.68,28.6,28.66,18000.0,20.4895,20.5396,20.4823,20.5253,18000.0
2006-06-29 13:30:00,28.64,28.71,28.64,28.71,6800.0,20.511,20.5611,20.511,20.5611,6800.0
2006-06-29 14:00:00,28.71,29.08,28.7,28.96,74200.0,20.5611,20.8261,20.5539,20.7401,74200.0
2006-06-29 14:30:00,28.95,29.11,28.82,29.08,120200.0,20.733,20.8476,20.6399,20.8261,120200.0
2006-06-29 15:00:00,29.08,29.42,29.06,29.38,58600.0,20.8261,21.0696,20.8117,21.0409,58600.0
2006-06-29 15:30:00,29.38,29.7,29.38,29.65,130200.0,21.0409,21.2701,21.0409,21.2343,130200.0
2006-06-30 09:30:00,29.86,29.86,29.56,29.6,31600.0,21.3847,21.3847,21.1698,21.1985,31600.0
2006-06-30 10:00:00,29.56,29.56,29.44,29.5,21200.0,21.1698,21.1698,21.0839,21.1269,21200.0
2006-06-30 10:30:00,29.55,29.57,29.49,29.57,19000.0,21.1627,21.177,21.1197,21.177,19000.0
2006-06-30 11:00:00,29.59,29.68,29.51,29.54,63200.0,21.1913,21.2558,21.134,21.1555,63200.0
2006-06-30 11:30:00,29.54,29.58,29.48,29.52,20400.0,21.1555,21.1842,21.1125,21.1412,20400.0
2006-06-30 12:00:00,29.54,29.61,29.49,29.51,8000.0,21.1555,21.2056,21.1197,21.134,8000.0
2006-06-30 12:30:00,29.49,29.57,29.48,29.48,12600.0,21.1197,21.177,21.1125,21.1125,12600.0
2006-06-30 13:00:00,29.47,29.53,29.47,29.5,15200.0,21.1054,21.1483,21.1054,21.1269,15200.0
2006-06-30 13:30:00,29.5,29.74,29.5,29.74,40200.0,21.1269,21.2987,21.1269,21.2987,40200.0
2006-06-30 14:00:00,29.74,30.0,29.73,29.99,39600.0,21.2987,21.4849,21.2916,21.4778,39600.0
2006-06-30 14:30:00,29.93,29.99,29.86,29.91,26400.0,21.4348,21.4778,21.3847,21.4205,26400.0
2006-06-30 15:00:00,29.87,29.87,29.71,29.72,40400.0,21.3918,21.3918,21.2773,21.2844,40400.0
2006-06-30 15:30:00,29.71,30.74,29.54,30.38,590200.0,21.2773,22.0149,21.1555,21.7571,590200.0
2006-07-03 09:30:00,31.0,31.03,30.67,30.7,151800.0,22.2011,22.2226,21.9648,21.9863,151800.0
2006-07-03 10:00:00,30.67,30.67,30.45,30.49,153200.0,21.9648,21.9648,21.8072,21.8359,153200.0
2006-07-03 10:30:00,30.49,30.5,30.25,30.26,116200.0,21.8359,21.843,21.664,21.6711,116200.0
2006-07-03 11:00:00,30.27,30.68,30.22,30.6,135000.0,21.6783,21.9719,21.6425,21.9146,135000.0
2006-07-03 11:30:00,30.6,30.72,30.6,30.61,85800.0,21.9146,22.0006,21.9146,21.9218,85800.0
2006-07-03 12:00:00,30.61,30.61,30.36,30.4,59400.0,21.9218,21.9218,21.7428,21.7714,59400.0
2006-07-03 12:30:00,30.41,30.43,30.13,30.28,116600.0,21.7786,21.7929,21.578,21.6855,116600.0
2006-07-05 09:30:00,31.0,31.02,29.82,29.87,69800.0,22.2011,22.2154,21.356,21.3918,69800.0
2006-07-05 10:00:00,29.86,29.92,29.77,29.86,56000.0,21.3847,21.4277,21.3202,21.3847,56000.0
2006-07-05 10:30:00,29.86,29.97,29.77,29.83,96400.0,21.3847,21.4635,21.3202,21.3632,96400.0
2006-07-05 11:00:00,29.81,29.99,29.77,29.97,46400.0,21.3489,21.4778,21.3202,21.4635,46400.0
2006-07-05 11:30:00,29.97,30.08,29.92,29.98,24600.0,21.4635,21.5422,21.4277,21.4706,24600.0
2006-07-05 12:00:00,29.97,30.05,29.95,30.05,38000.0,21.4635,21.5208,21.4491,21.5208,38000.0
2006-07-05 12:30:00,30.05,30.06,30.0,30.05,33400.0,21.5208,21.5279,21.4849,21.5208,33400.0
2006-07-05 13:00:00,30.03,30.3,29.93,30.3,53800.0,21.5064,21.6998,21.4348,21.6998,53800.0
2006-07-05 13:30:00,30.29,30.3,30.04,30.08,33000.0,21.6926,21.6998,21.5136,21.5422,33000.0
2006-07-05 14:00:00,30.05,30.16,29.94,30.1,62400.0,21.5208,21.5995,21.442,21.5566,62400.0
2006-07-05 14:30:00,30.13,30.28,30.12,30.28,37200.0,21.578,21.6855,21.5709,21.6855,37200.0
2006-07-05 15:00:00,30.27,30.27,30.07,30.15,62800.0,21.6783,21.6783,21.5351,21.5924,62800.0
2006-07-05 15:30:00,30.15,30.35,30.11,30.31,83600.0,21.5924,21.7356,21.5637,21.707,83600.0
2006-07-06 09:30:00,30.32,30.72,30.32,30.51,42200.0,21.7141,22.0006,21.7141,21.8502,42200.0
2006-07-06 10:00:00,30.56,30.81,30.54,30.77,36800.0,21.886,22.065,21.8717,22.0364,36800.0
2006-07-06 10:30:00,30.8,30.8,30.68,30.74,45200.0,22.0579,22.0579,21.9719,22.0149,45200.0
2006-07-06 11:00:00,30.76,30.99,30.75,30.75,46600.0,22.0292,22.1939,22.0221,22.0221,46600.0
2006-07-06 11:30:00,30.75,30.78,30.66,30.67,55400.0,22.0221,22.0436,21.9576,21.9648,55400.0
2006-07-06 12:00:00,30.7,30.75,30.67,30.7,24400.0,21.9863,22.0221,21.9648,21.9863,24400.0
2006-07-06 12:30:00,30.7,30.81,30.68,30.7,21400.0,21.9863,22.065,21.9719,21.9863,21400.0
2006-07-06 13:00:00,30.7,30.83,30.7,30.82,16200.0,21.9863,22.0794,21.9863,22.0722,16200.0
2006-07-06 13:30:00,30.8,30.83,30.63,30.7,50800.0,22.0579,22.0794,21.9361,21.9863,50800.0
2006-07-06 14:00:00,30.67,30.75,30.66,30.73,37400.0,21.9648,22.0221,21.9576,22.0077,37400.0
2006-07-06 14:30:00,30.69,30.8,30.69,30.78,25400.0,21.9791,22.0579,21.9791,22.0436,25400.0
2006-07-06 15:00:00,30.78,30.93,30.74,30.77,34600.0,22.0436,22.151,22.0149,22.0364,34600.0
2006-07-06 15:30:00,30.77,30.86,30.66,30.82,46000.0,22.0364,22.1008,21.9576,22.0722,46000.0
2006-07-07 09:30:00,30.93,30.93,30.55,30.65,39000.0,22.151,22.151,21.8788,21.9505,39000.0
2006-07-07 10:00:00,30.65,30.75,30.52,30.61,24400.0,21.9505,22.0221,21.8573,21.9218,24400.0
2006-07-07 10:30:00,30.64,30.66,30.5,30.57,18200.0,21.9433,21.9576,21.843,21.8932,18200.0
2006-07-07 11:00:00,30.58,30.68,30.54,30.62,19000.0,21.9003,21.9719,21.8717,21.929,19000.0
2006-07-07 11:30:00,30.62,30.85,30.61,30.77,17800.0,21.929,22.0937,21.9218,22.0364,17800.0
2006-07-07 12:00:00,30.82,30.89,30.77,30.88,15600.0,22.0722,22.1223,22.0364,22.1152,15600.0
2006-07-07 12:30:00,30.88,30.9,30.71,30.71,19200.0,22.1152,22.1295,21.9934,21.9934,19200.0
2006-07-07 13:00:00,30.67,30.71,30.5,30.56,23600.0,21.9648,21.9934,21.843,21.886,23600.0
2006-07-07 13:30:00,30.57,30.59,30.49,30.54,18200.0,21.8932,21.9075,21.8359,21.8717,18200.0
2006-07-07 14:00:00,30.54,30.64,30.49,30.64,22200.0,21.8717,21.9433,21.8359,21.9433,22200.0
2006-07-07 14:30:00,30.66,30.66,30.44,30.44,37800.0,21.9576,21.9576,21.8001,21.8001,37800.0
2006-07-07 15:00:00,30.45,30.47,30.33,30.37,19200.0,21.8072,21.8215,21.7213,21.7499,19200.0
2006-07-07 15:30:00,30.35,30.43,30.3,30.36,37000.0,21.7356,21.7929,21.6998,21.7428,37000.0
2006-07-10 09:30:00,30.5,30.64,30.36,30.38,22400.0,21.843,21.9433,21.7428,21.7571,22400.0
2006-07-10 10:00:00,30.38,30.47,30.33,30.47,13000.0,21.7571,21.8215,21.7213,21.8215,13000.0
2006-07-10 10:30:00,30.47,30.5,30.31,30.5,20800.0,21.8215,21.843,21.707,21.843,20800.0
2006-07-10 11:00:00,30.5,30.61,30.48,30.59,22000.0,21.843,21.9218,21.8287,21.9075,22000.0
2006-07-10 11:30:00,30.56,30.56,30.39,30.43,13800.0,21.886,21.886,21.7642,21.7929,13800.0
2006-07-10 12:00:00,30.45,30.52,30.36,30.52,11200.0,21.8072,21.8573,21.7428,21.8573,11200.0
2006-07-10 12:30:00,30.52,30.55,30.43,30.52,20800.0,21.8573,21.8788,21.7929,21.8573,20800.0
2006-07-10 13:00:00,30.5,30.58,30.47,30.56,64400.0,21.843,21.9003,21.8215,21.886,64400.0
2006-07-10 13:30:00,30.59,30.66,30.51,30.6,47800.0,21.9075,21.9576,21.8502,21.9146,47800.0
2006-07-10 14:00:00,30.6,30.68,30.56,30.58,26800.0,21.9146,21.9719,21.886,21.9003,26800.0
2006-07-10 14:30:00,30.57,30.59,30.5,30.53,26200.0,21.8932,21.9075,21.843,21.8645,26200.0
2006-07-10 15:00:00,30.53,30.68,30.5,30.61,40200.0,21.8645,21.9719,21.843,21.9218,40200.0
2006-07-10 15:30:00,30.61,30.64,30.42,30.43,41800.0,21.9218,21.9433,21.7857,21.7929,41800.0
2006-07-11 09:30:00,30.59,30.68,30.35,30.5,53200.0,21.9075,21.9719,21.7356,21.843,53200.0
2006-07-11 10:00:00,30.54,30.61,30.38,30.6,19200.0,21.8717,21.9218,21.7571,21.9146,19200.0
2006-07-11 10:30:00,30.6,30.84,30.51,30.82,116000.0,21.9146,22.0865,21.8502,22.0722,116000.0
2006-07-11 11:00:00,30.84,30.87,30.75,30.8,27400.0,22.0865,22.108,22.0221,22.0579,27400.0
2006-07-11 11:30:00,30.81,30.85,30.8,30.81,26800.0,22.065,22.0937,22.0579,22.065,26800.0
2006-07-11 12:00:00,30.82,31.03,30.81,30.99,32800.0,22.0722,22.2226,22.065,22.1939,32800.0
2006-07-11 12:30:00,30.99,30.99,30.76,30.78,55200.0,22.1939,22.1939,22.0292,22.0436,55200.0
2006-07-11 13:00:00,30.77,30.9,30.77,30.86,28200.0,22.0364,22.1295,22.0364,22.1008,28200.0
2006-07-11 13:30:00,30.86,31.09,30.72,31.08,29000.0,22.1008,22.2656,22.0006,22.2584,29000.0
2006-07-11 14:00:00,31.07,31.2,30.97,31.13,63600.0,22.2512,22.3443,22.1796,22.2942,63600.0
2006-07-11 14:30:00,31.13,31.16,31.0,31.04,55800.0,22.2942,22.3157,22.2011,22.2298,55800.0
2006-07-11 15:00:00,31.05,31.18,31.0,31.11,68200.0,22.2369,22.33,22.2011,22.2799,68200.0
2006-07-11 15:30:00,31.12,31.34,31.07,31.32,86400.0,22.287,22.4446,22.2512,22.4303,86400.0
2006-07-12 09:30:00,31.07,31.07,30.88,30.97,51000.0,22.2512,22.2512,22.1152,22.1796,51000.0
2006-07-12 10:00:00,30.93,30.97,30.82,30.92,51200.0,22.151,22.1796,22.0722,22.1438,51200.0
2006-07-12 10:30:00,30.92,31.02,30.83,30.84,32400.0,22.1438,22.2154,22.0794,22.0865,32400.0
2006-07-12 11:00:00,30.85,30.98,30.73,30.96,51000.0,22.0937,22.1868,22.0077,22.1725,51000.0
2006-07-12 11:30:00,30.97,31.29,30.96,31.23,31400.0,22.1796,22.4088,22.1725,22.3658,31400.0
2006-07-12 12:00:00,31.23,31.24,30.89,31.0,16800.0,22.3658,22.373,22.1223,22.2011,16800.0
2006-07-12 12:30:00,30.97,31.09,30.97,30.97,61600.0,22.1796,22.2656,22.1796,22.1796,61600.0
2006-07-12 13:00:00,30.94,30.98,30.78,30.78,22600.0,22.1581,22.1868,22.0436,22.0436,22600.0
2006-07-12 13:30:00,30.78,30.81,30.58,30.65,31200.0,22.0436,22.065,21.9003,21.9505,31200.0
2006-07-12 14:00:00,30.66,30.79,30.63,30.73,22000.0,21.9576,22.0507,21.9361,22.0077,22000.0
2006-07-12 14:30:00,30.76,30.78,30.63,30.69,24200.0,22.0292,22.0436,21.9361,21.9791,24200.0
2006-07-12 15:00:00,30.7,30.8,30.68,30.76,26200.0,21.9863,22.0579,21.9719,22.0292,26200.0
2006-07-12 15:30:00,30.76,30.85,30.64,30.75,59200.0,22.0292,22.0937,21.9433,22.0221,59200.0
2006-07-13 09:30:00,30.65,30.87,30.0,30.12,53800.0,21.9505,22.108,21.4849,21.5709,53800.0
2006-07-13 10:00:00,30.07,30.46,30.02,30.26,46400.0,21.5351,21.8144,21.4993,21.6711,46400.0
2006-07-13 10:30:00,30.26,30.56,30.26,30.35,63600.0,21.6711,21.886,21.6711,21.7356,63600.0
2006-07-13 11:00:00,30.35,30.53,30.31,30.53,23800.0,21.7356,21.8645,21.707,21.8645,23800.0
2006-07-13 11:30:00,30.53,30.53,30.3,30.43,56000.0,21.8645,21.8645,21.6998,21.7929,56000.0
2006-07-13 12:00:00,30.41,30.67,30.41,30.61,39600.0,21.7786,21.9648,21.7786,21.9218,39600.0
2006-07-13 12:30:00,30.58,30.65,30.5,30.62,71600.0,21.9003,21.9505,21.843,21.929,71600.0
2006-07-13 13:00:00,30.64,30.64,30.47,30.48,46200.0,21.9433,21.9433,21.8215,21.8287,46200.0
2006-07-13 13:30:00,30.46,30.53,30.43,30.43,21800.0,21.8144,21.8645,21.7929,21.7929,21800.0
2006-07-13 14:00:00,30.43,30.47,30.38,30.38,29400.0,21.7929,21.8215,21.7571,21.7571,29400.0
2006-07-13 14:30:00,30.38,30.43,30.3,30.37,35400.0,21.7571,21.7929,21.6998,21.7499,35400.0
2006-07-13 15:00:00,30.37,30.42,30.35,30.38,66200.0,21.7499,21.7857,21.7356,21.7571,66200.0
2006-07-13 15:30:00,30.38,30.41,30.32,30.38,83800.0,21.7571,21.7786,21.7141,21.7571,83800.0
2006-07-14 09:30:00,30.27,30.5,30.02,30.11,41600.0,21.6783,21.843,21.4993,21.5637,41600.0
2006-07-14 10:00:00,30.09,30.16,30.04,30.09,35200.0,21.5494,21.5995,21.5136,21.5494,35200.0
2006-07-14 10:30:00,30.08,30.15,30.0,30.06,33600.0,21.5422,21.5924,21.4849,21.5279,33600.0
2006-07-14 11:00:00,30.05,30.25,29.89,29.89,162800.0,21.5208,21.664,21.4062,21.4062,162800.0
2006-07-14 11:30:00,29.88,29.88,29.5,29.66,136800.0,21.399,21.399,21.1269,21.2414,136800.0
2006-07-14 12:00:00,29.66,29.75,29.5,29.56,56000.0,21.2414,21.3059,21.1269,21.1698,56000.0
2006-07-14 12:30:00,29.53,29.66,29.5,29.65,29800.0,21.1483,21.2414,21.1269,21.2343,29800.0
2006-07-14 13:00:00,29.63,29.63,29.46,29.5,80600.0,21.22,21.22,21.0982,21.1269,80600.0
2006-07-14 13:30:00,29.5,29.59,29.4,29.45,37400.0,21.1269,21.1913,21.0552,21.0911,37400.0
2006-07-14 14:00:00,29.42,29.42,29.16,29.16,43600.0,21.0696,21.0696,20.8834,20.8834,43600.0
2006-07-14 14:30:00,29.15,29.2,29.14,29.16,31800.0,20.8762,20.912,20.869,20.8834,31800.0
2006-07-14 15:00:00,29.19,29.5,29.17,29.5,55400.0,20.9049,21.1269,20.8905,21.1269,55400.0
2006-07-14 15:30:00,29.47,29.74,29.47,29.56,74200.0,21.1054,21.2987,21.1054,21.1698,74200.0
2006-07-17 09:30:00,29.58,30.04,29.56,29.6,41600.0,21.1842,21.5136,21.1698,21.1985,41600.0
2006-07-17 10:00:00,29.63,29.63,29.31,29.32,43200.0,21.22,21.22,20.9908,20.998,43200.0
2006-07-17 10:30:00,29.32,29.32,29.11,29.23,67400.0,20.998,20.998,20.8476,20.9335,67400.0
2006-07-17 11:00:00,29.3,29.5,29.21,29.23,48600.0,20.9836,21.1269,20.9192,20.9335,48600.0
2006-07-17 11:30:00,29.24,29.47,29.18,29.33,16800.0,20.9407,21.1054,20.8977,21.0051,16800.0
2006-07-17 12:00:00,29.33,29.42,29.31,29.33,14000.0,21.0051,21.0696,20.9908,21.0051,14000.0
2006-07-17 12:30:00,29.33,29.36,29.19,29.19,13600.0,21.0051,21.0266,20.9049,20.9049,13600.0
2006-07-17 13:00:00,29.19,29.3,29.17,29.3,12800.0,20.9049,20.9836,20.8905,20.9836,12800.0
2006-07-17 13:30:00,29.29,29.38,29.21,29.36,16800.0,20.9765,21.0409,20.9192,21.0266,16800.0
2006-07-17 14:00:00,29.38,29.42,29.31,29.34,15600.0,21.0409,21.0696,20.9908,21.0123,15600.0
2006-07-17 14:30:00,29.33,29.34,29.22,29.32,22800.0,21.0051,21.0123,20.9263,20.998,22800.0
2006-07-17 15:00:00,29.32,29.35,29.15,29.31,58200.0,20.998,21.0194,20.8762,20.9908,58200.0
2006-07-17 15:30:00,29.3,29.32,29.17,29.19,75800.0,20.9836,20.998,20.8905,20.9049,75800.0
2006-07-18 09:30:00,29.14,29.4,29.14,29.28,63000.0,20.869,21.0552,20.869,20.9693,63000.0
2006-07-18 10:00:00,29.24,29.24,28.81,28.83,59600.0,20.9407,20.9407,20.6327,20.647,59600.0
2006-07-18 10:30:00,28.89,28.9,28.58,28.59,48600.0,20.69,20.6972,20.468,20.4752,48600.0
2006-07-18 11:00:00,28.57,28.71,28.47,28.59,41000.0,20.4608,20.5611,20.3892,20.4752,41000.0
2006-07-18 11:30:00,28.6,28.95,28.59,28.86,24600.0,20.4823,20.733,20.4752,20.6685,24600.0
2006-07-18 12:00:00,28.81,28.86,28.7,28.83,17800.0,20.6327,20.6685,20.5539,20.647,17800.0
2006-07-18 12:30:00,28.86,29.06,28.77,28.78,38200.0,20.6685,20.8117,20.6041,20.6112,38200.0
2006-07-18 13:00:00,28.82,28.86,28.63,28.7,39800.0,20.6399,20.6685,20.5038,20.5539,39800.0
2006-07-18 13:30:00,28.69,28.88,28.68,28.8,25200.0,20.5468,20.6828,20.5396,20.6255,25200.0
2006-07-18 14:00:00,28.82,28.95,28.82,28.9,44000.0,20.6399,20.733,20.6399,20.6972,44000.0
2006-07-18 14:30:00,28.9,28.93,28.84,28.86,74200.0,20.6972,20.7186,20.6542,20.6685,74200.0
2006-07-18 15:00:00,28.85,28.93,28.77,28.93,43400.0,20.6614,20.7186,20.6041,20.7186,43400.0
2006-07-18 15:30:00,28.93,29.22,28.93,29.11,124200.0,20.7186,20.9263,20.7186,20.8476,124200.0
2006-07-19 09:30:00,29.17,29.75,29.04,29.7,23600.0,20.8905,21.3059,20.7974,21.2701,23600.0
2006-07-19 10:00:00,29.75,29.94,29.71,29.76,22000.0,21.3059,21.442,21.2773,21.3131,22000.0
2006-07-19 10:30:00,29.78,29.93,29.75,29.88,115600.0,21.3274,21.4348,21.3059,21.399,115600.0
2006-07-19 11:00:00,29.86,29.88,29.75,29.88,92600.0,21.3847,21.399,21.3059,21.399,92600.0
2006-07-19 11:30:00,29.86,29.88,29.8,29.86,7600.0,21.3847,21.399,21.3417,21.3847,7600.0
2006-07-19 12:00:00,29.83,29.83,29.75,29.8,36600.0,21.3632,21.3632,21.3059,21.3417,36600.0
2006-07-19 12:30:00,29.8,29.83,29.77,29.8,27200.0,21.3417,21.3632,21.3202,21.3417,27200.0
2006-07-19 13:00:00,29.8,30.0,29.78,29.95,25800.0,21.3417,21.4849,21.3274,21.4491,25800.0
2006-07-19 13:30:00,29.95,30.0,29.93,30.0,22000.0,21.4491,21.4849,21.4348,21.4849,22000.0
2006-07-19 14:00:00,30.0,30.13,29.99,30.1,62000.0,21.4849,21.578,21.4778,21.5566,62000.0
2006-07-19 14:30:00,30.11,30.17,30.06,30.11,19800.0,21.5637,21.6067,21.5279,21.5637,19800.0
2006-07-19 15:00:00,30.1,30.13,29.9,30.06,29600.0,21.5566,21.578,21.4133,21.5279,29600.0
2006-07-19 15:30:00,30.08,30.13,30.07,30.1,30600.0,21.5422,21.578,21.5351,21.5566,30600.0
2006-07-20 09:30:00,30.25,30.36,30.13,30.23,53200.0,21.664,21.7428,21.578,21.6497,53200.0
2006-07-20 10:00:00,30.25,30.25,29.92,29.92,17800.0,21.664,21.664,21.4277,21.4277,17800.0
2006-07-20 10:30:00,29.9,29.99,29.74,29.85,19200.0,21.4133,21.4778,21.2987,21.3775,19200.0
2006-07-20 11:00:00,29.9,29.99,29.84,29.95,8800.0,21.4133,21.4778,21.3704,21.4491,8800.0
2006-07-20 11:30:00,29.89,30.0,29.87,29.95,12600.0,21.4062,21.4849,21.3918,21.4491,12600.0
2006-07-20 12:00:00,29.94,29.94,29.61,29.61,21400.0,21.442,21.442,21.2056,21.2056,21400.0
2006-07-20 12:30:00,29.61,29.64,29.53,29.6,13600.0,21.2056,21.2271,21.1483,21.1985,13600.0
2006-07-20 13:00:00,29.66,29.74,29.64,29.72,8600.0,21.2414,21.2987,21.2271,21.2844,8600.0
2006-07-20 13:30:00,29.72,29.74,29.58,29.66,12800.0,21.2844,21.2987,21.1842,21.2414,12800.0
2006-07-20 14:00:00,29.65,29.74,29.43,29.44,25600.0,21.2343,21.2987,21.0767,21.0839,25600.0
2006-07-20 14:30:00,29.43,29.55,29.43,29.45,15800.0,21.0767,21.1627,21.0767,21.0911,15800.0
2006-07-20 15:00:00,29.45,29.58,29.4,29.43,44000.0,21.0911,21.1842,21.0552,21.0767,44000.0
2006-07-20 15:30:00,29.43,29.5,29.18,29.28,76200.0,21.0767,21.1269,20.8977,20.9693,76200.0
2006-07-21 09:30:00,29.18,29.18,28.91,29.0,43400.0,20.8977,20.8977,20.7043,20.7688,43400.0
2006-07-21 10:00:00,28.91,28.92,28.48,28.5,81800.0,20.7043,20.7115,20.3964,20.4107,81800.0
2006-07-21 10:30:00,28.5,28.72,28.49,28.71,38400.0,20.4107,20.5683,20.4035,20.5611,38400.0
2006-07-21 11:00:00,28.72,28.75,28.63,28.67,13800.0,20.5683,20.5897,20.5038,20.5324,13800.0
2006-07-21 11:30:00,28.73,28.8,28.63,28.75,9800.0,20.5754,20.6255,20.5038,20.5897,9800.0
2006-07-21 12:00:00,28.74,28.77,28.63,28.68,14400.0,20.5826,20.6041,20.5038,20.5396,14400.0
2006-07-21 12:30:00,28.67,28.74,28.63,28.7,32000.0,20.5324,20.5826,20.5038,20.5539,32000.0
2006-07-21 13:00:00,28.72,28.75,28.67,28.74,17400.0,20.5683,20.5897,20.5324,20.5826,17400.0
2006-07-21 13:30:00,28.71,28.85,28.68,28.78,27000.0,20.5611,20.6614,20.5396,20.6112,27000.0
2006-07-21 14:00:00,28.78,28.83,28.73,28.74,36800.0,20.6112,20.647,20.5754,20.5826,36800.0
2006-07-21 14:30:00,28.74,28.84,28.74,28.76,29200.0,20.5826,20.6542,20.5826,20.5969,29200.0
2006-07-21 15:00:00,28.75,28.88,28.75,28.83,24800.0,20.5897,20.6828,20.5897,20.647,24800.0
2006-07-21 15:30:00,28.86,28.93,28.84,28.88,42000.0,20.6685,20.7186,20.6542,20.6828,42000.0
2006-07-24 09:30:00,29.0,29.3,28.97,29.18,41800.0,20.7688,20.9836,20.7473,20.8977,41800.0
2006-07-24 10:00:00,29.14,29.22,29.11,29.2,33800.0,20.869,20.9263,20.8476,20.912,33800.0
2006-07-24 10:30:00,29.2,29.32,29.2,29.3,47200.0,20.912,20.998,20.912,20.9836,47200.0
2006-07-24 11:00:00,29.3,29.4,29.27,29.4,29200.0,20.9836,21.0552,20.9621,21.0552,29200.0
2006-07-24 11:30:00,29.4,29.61,29.39,29.55,55600.0,21.0552,21.2056,21.0481,21.1627,55600.0
2006-07-24 12:00:00,29.55,29.56,29.47,29.56,22800.0,21.1627,21.1698,21.1054,21.1698,22800.0
2006-07-24 12:30:00,29.53,29.53,29.47,29.5,13200.0,21.1483,21.1483,21.1054,21.1269,13200.0
2006-07-24 13:00:00,29.49,29.51,29.46,29.5,57800.0,21.1197,21.134,21.0982,21.1269,57800.0
2006-07-24 13:30:00,29.5,29.53,29.49,29.5,15200.0,21.1269,21.1483,21.1197,21.1269,15200.0
2006-07-24 14:00:00,29.49,29.55,29.49,29.5,14200.0,21.1197,21.1627,21.1197,21.1269,14200.0
2006-07-24 14:30:00,29.52,29.66,29.52,29.64,97600.0,21.1412,21.2414,21.1412,21.2271,97600.0
2006-07-24 15:00:00,29.65,29.71,29.64,29.71,28400.0,21.2343,21.2773,21.2271,21.2773,28400.0
2006-07-24 15:30:00,29.71,29.77,29.68,29.68,54600.0,21.2773,21.3202,21.2558,21.2558,54600.0
2006-07-25 09:30:00,29.83,29.83,29.16,29.5,47200.0,21.3632,21.3632,20.8834,21.1269,47200.0
2006-07-25 10:00:00,29.5,29.7,29.48,29.52,48000.0,21.1269,21.2701,21.1125,21.1412,48000.0
2006-07-25 10:30:00,29.52,29.55,29.43,29.47,111400.0,21.1412,21.1627,21.0767,21.1054,111400.0
2006-07-25 11:00:00,29.47,29.53,29.43,29.53,28400.0,21.1054,21.1483,21.0767,21.1483,28400.0
2006-07-25 11:30:00,29.51,29.52,29.42,29.45,70800.0,21.134,21.1412,21.0696,21.0911,70800.0
2006-07-25 12:00:00,29.43,29.54,29.42,29.47,35200.0,21.0767,21.1555,21.0696,21.1054,35200.0
2006-07-25 12:30:00,29.49,29.63,29.46,29.61,9200.0,21.1197,21.22,21.0982,21.2056,9200.0
2006-07-25 13:00:00,29.58,29.59,29.46,29.48,18600.0,21.1842,21.1913,21.0982,21.1125,18600.0
2006-07-25 13:30:00,29.5,29.58,29.42,29.47,38400.0,21.1269,21.1842,21.0696,21.1054,38400.0
2006-07-25 14:00:00,29.47,29.47,29.42,29.42,32400.0,21.1054,21.1054,21.0696,21.0696,32400.0
2006-07-25 14:30:00,29.42,29.45,29.38,29.39,59200.0,21.0696,21.0911,21.0409,21.0481,59200.0
2006-07-25 15:00:00,29.41,29.49,29.39,29.47,38000.0,21.0624,21.1197,21.0481,21.1054,38000.0
2006-07-25 15:30:00,29.47,29.48,29.31,29.32,158200.0,21.1054,21.1125,20.9908,20.998,158200.0
2006-07-26 09:30:00,28.61,28.73,27.43,28.38,265400.0,20.4895,20.5754,19.6444,20.3248,265400.0
2006-07-26 10:00:00,28.37,28.4,28.16,28.34,177200.0,20.3176,20.3391,20.1672,20.2961,177200.0
2006-07-26 10:30:00,28.34,28.63,28.25,28.6,112600.0,20.2961,20.5038,20.2317,20.4823,112600.0
2006-07-26 11:00:00,28.63,28.7,28.57,28.64,77800.0,20.5038,20.5539,20.4608,20.511,77800.0
2006-07-26 11:30:00,28.65,28.95,28.62,28.9,62800.0,20.5181,20.733,20.4966,20.6972,62800.0
2006-07-26 12:00:00,28.9,29.0,28.9,28.94,60400.0,20.6972,20.7688,20.6972,20.7258,60400.0
2006-07-26 12:30:00,28.94,28.99,28.89,28.94,56200.0,20.7258,20.7616,20.69,20.7258,56200.0
2006-07-26 13:00:00,28.96,28.97,28.78,28.9,102400.0,20.7401,20.7473,20.6112,20.6972,102400.0
2006-07-26 13:30:00,28.89,28.96,28.74,28.93,109400.0,20.69,20.7401,20.5826,20.7186,109400.0
2006-07-26 14:00:00,28.9,28.95,28.81,28.9,64200.0,20.6972,20.733,20.6327,20.6972,64200.0
2006-07-26 14:30:00,28.9,28.99,28.86,28.92,76800.0,20.6972,20.7616,20.6685,20.7115,76800.0
2006-07-26 15:00:00,28.93,28.93,28.89,28.91,82600.0,20.7186,20.7186,20.69,20.7043,82600.0
2006-07-26 15:30:00,28.92,28.93,28.88,28.9,152000.0,20.7115,20.7186,20.6828,20.6972,152000.0
2006-07-27 09:30:00,29.05,29.25,28.89,29.14,70200.0,20.8046,20.9478,20.69,20.869,70200.0
2006-07-27 10:00:00,29.18,29.25,29.11,29.22,43200.0,20.8977,20.9478,20.8476,20.9263,43200.0
2006-07-27 10:30:00,29.21,29.25,28.93,29.05,31600.0,20.9192,20.9478,20.7186,20.8046,31600.0
2006-07-27 11:00:00,29.05,29.14,29.0,29.09,63800.0,20.8046,20.869,20.7688,20.8332,63800.0
2006-07-27 11:30:00,29.09,29.21,29.0,29.16,41000.0,20.8332,20.9192,20.7688,20.8834,41000.0
2006-07-27 12:00:00,29.13,29.2,29.13,29.13,28200.0,20.8619,20.912,20.8619,20.8619,28200.0
2006-07-27 12:30:00,29.14,29.19,29.08,29.1,39400.0,20.869,20.9049,20.8261,20.8404,39400.0
2006-07-27 13:00:00,29.1,29.14,29.0,29.03,29000.0,20.8404,20.869,20.7688,20.7903,29000.0
2006-07-27 13:30:00,29.03,29.07,28.75,28.75,100200.0,20.7903,20.8189,20.5897,20.5897,100200.0
2006-07-27 14:00:00,28.75,28.77,28.61,28.71,46800.0,20.5897,20.6041,20.4895,20.5611,46800.0
2006-07-27 14:30:00,28.71,28.71,28.59,28.65,27800.0,20.5611,20.5611,20.4752,20.5181,27800.0
2006-07-27 15:00:00,28.65,28.65,28.49,28.5,50400.0,20.5181,20.5181,20.4035,20.4107,50400.0
2006-07-27 15:30:00,28.5,28.5,28.34,28.37,99000.0,20.4107,20.4107,20.2961,20.3176,99000.0
2006-07-28 09:30:00,28.61,29.05,28.28,28.76,41800.0,20.4895,20.8046,20.2531,20.5969,41800.0
2006-07-28 10:00:00,28.77,28.96,28.74,28.9,59200.0,20.6041,20.7401,20.5826,20.6972,59200.0
2006-07-28 10:30:00,28.87,29.0,28.71,28.81,33400.0,20.6757,20.7688,20.5611,20.6327,33400.0
2006-07-28 11:00:00,28.86,29.11,28.86,29.11,29200.0,20.6685,20.8476,20.6685,20.8476,29200.0
2006-07-28 11:30:00,29.11,29.11,28.95,29.0,24600.0,20.8476,20.8476,20.733,20.7688,24600.0
2006-07-28 12:00:00,29.04,29.07,28.97,29.06,23000.0,20.7974,20.8189,20.7473,20.8117,23000.0
2006-07-28 12:30:00,29.05,29.07,28.9,28.93,21200.0,20.8046,20.8189,20.6972,20.7186,21200.0
2006-07-28 13:00:00,28.92,29.03,28.86,28.97,47600.0,20.7115,20.7903,20.6685,20.7473,47600.0
2006-07-28 13:30:00,28.97,28.98,28.83,28.89,23400.0,20.7473,20.7545,20.647,20.69,23400.0
2006-07-28 14:00:00,28.9,28.98,28.88,28.93,30600.0,20.6972,20.7545,20.6828,20.7186,30600.0
2006-07-28 14:30:00,28.93,28.95,28.85,28.9,28200.0,20.7186,20.733,20.6614,20.6972,28200.0
2006-07-28 15:00:00,28.91,28.93,28.83,28.89,25000.0,20.7043,20.7186,20.647,20.69,25000.0
2006-07-28 15:30:00,28.92,28.92,28.83,28.88,58000.0,20.7115,20.7115,20.647,20.6828,58000.0
2006-07-31 09:30:00,28.43,28.73,28.43,28.68,65400.0,20.3606,20.5754,20.3606,20.5396,65400.0
2006-07-31 10:00:00,28.68,28.86,28.68,28.85,20000.0,20.5396,20.6685,20.5396,20.6614,20000.0
2006-07-31 10:30:00,28.84,28.9,28.74,28.89,65200.0,20.6542,20.6972,20.5826,20.69,65200.0
2006-07-31 11:00:00,28.89,28.91,28.73,28.77,44600.0,20.69,20.7043,20.5754,20.6041,44600.0
2006-07-31 11:30:00,28.77,28.86,28.74,28.8,34000.0,20.6041,20.6685,20.5826,20.6255,34000.0
2006-07-31 12:00:00,28.79,28.84,28.75,28.84,15800.0,20.6184,20.6542,20.5897,20.6542,15800.0
2006-07-31 12:30:00,28.82,28.87,28.81,28.86,18400.0,20.6399,20.6757,20.6327,20.6685,18400.0
2006-07-31 13:00:00,28.85,28.85,28.73,28.76,28400.0,20.6614,20.6614,20.5754,20.5969,28400.0
2006-07-31 13:30:00,28.78,28.83,28.75,28.83,36800.0,20.6112,20.647,20.5897,20.647,36800.0
2006-07-31 14:00:00,28.82,28.83,28.75,28.83,23400.0,20.6399,20.647,20.5897,20.647,23400.0
2006-07-31 14:30:00,28.82,28.83,28.72,28.77,21200.0,20.6399,20.647,20.5683,20.6041,21200.0
2006-07-31 15:00:00,28.77,28.84,28.71,28.83,39400.0,20.6041,20.6542,20.5611,20.647,39400.0
2006-07-31 15:30:00,28.79,28.8,28.7,28.7,59400.0,20.6184,20.6255,20.5539,20.5539,59400.0
2006-08-01 09:30:00,28.43,28.91,28.43,28.54,31800.0,20.3606,20.7043,20.3606,20.4393,31800.0
2006-08-01 10:00:00,28.54,28.54,28.34,28.48,76600.0,20.4393,20.4393,20.2961,20.3964,76600.0
2006-08-01 10:30:00,28.49,28.66,28.47,28.5,43600.0,20.4035,20.5253,20.3892,20.4107,43600.0
2006-08-01 11:00:00,28.53,28.62,28.5,28.54,30600.0,20.4322,20.4966,20.4107,20.4393,30600.0
2006-08-01 11:30:00,28.51,28.61,28.44,28.53,57400.0,20.4179,20.4895,20.3677,20.4322,57400.0
2006-08-01 12:00:00,28.55,28.58,28.5,28.58,16600.0,20.4465,20.468,20.4107,20.468,16600.0
2006-08-01 12:30:00,28.56,28.58,28.52,28.57,11800.0,20.4537,20.468,20.425,20.4608,11800.0
2006-08-01 13:00:00,28.57,28.58,28.52,28.56,12400.0,20.4608,20.468,20.425,20.4537,12400.0
2006-08-01 13:30:00,28.56,28.56,28.52,28.55,15200.0,20.4537,20.4537,20.425,20.4465,15200.0
2006-08-01 14:00:00,28.56,28.6,28.53,28.56,18800.0,20.4537,20.4823,20.4322,20.4537,18800.0
2006-08-01 14:30:00,28.55,28.58,28.49,28.54,14400.0,20.4465,20.468,20.4035,20.4393,14400.0
2006-08-01 15:00:00,28.53,28.61,28.53,28.61,14600.0,20.4322,20.4895,20.4322,20.4895,14600.0
2006-08-01 15:30:00,28.58,28.68,28.52,28.55,93600.0,20.468,20.5396,20.425,20.4465,93600.0
2006-08-02 09:30:00,28.74,28.83,28.63,28.8,31600.0,20.5826,20.647,20.5038,20.6255,31600.0
2006-08-02 10:00:00,28.8,28.89,28.48,28.52,24000.0,20.6255,20.69,20.3964,20.425,24000.0
2006-08-02 10:30:00,28.53,28.7,28.53,28.65,17000.0,20.4322,20.5539,20.4322,20.5181,17000.0
2006-08-02 11:00:00,28.64,28.82,28.61,28.68,26600.0,20.511,20.6399,20.4895,20.5396,26600.0
2006-08-02 11:30:00,28.7,28.72,28.6,28.7,39800.0,20.5539,20.5683,20.4823,20.5539,39800.0
2006-08-02 12:00:00,28.74,28.75,28.6,28.66,37200.0,20.5826,20.5897,20.4823,20.5253,37200.0
2006-08-02 12:30:00,28.63,28.71,28.57,28.71,9800.0,20.5038,20.5611,20.4608,20.5611,9800.0
2006-08-02 13:00:00,28.71,28.71,28.59,28.59,34000.0,20.5611,20.5611,20.4752,20.4752,34000.0
2006-08-02 13:30:00,28.6,28.68,28.59,28.65,12200.0,20.4823,20.5396,20.4752,20.5181,12200.0
2006-08-02 14:00:00,28.65,28.74,28.57,28.57,15600.0,20.5181,20.5826,20.4608,20.4608,15600.0
2006-08-02 14:30:00,28.56,28.64,28.48,28.52,37000.0,20.4537,20.511,20.3964,20.425,37000.0
2006-08-02 15:00:00,28.52,28.57,28.45,28.49,65400.0,20.425,20.4608,20.3749,20.4035,65400.0
2006-08-02 15:30:00,28.5,28.56,28.44,28.5,66200.0,20.4107,20.4537,20.3677,20.4107,66200.0
2006-08-03 09:30:00,28.4,28.62,28.39,28.57,19800.0,20.3391,20.4966,20.3319,20.4608,19800.0
2006-08-03 10:00:00,28.57,28.74,28.5,28.67,27000.0,20.4608,20.5826,20.4107,20.5324,27000.0
2006-08-03 10:30:00,28.67,28.68,28.61,28.68,9200.0,20.5324,20.5396,20.4895,20.5396,9200.0
2006-08-03 11:00:00,28.72,28.86,28.71,28.75,15800.0,20.5683,20.6685,20.5611,20.5897,15800.0
2006-08-03 11:30:00,28.75,28.75,28.63,28.68,7000.0,20.5897,20.5897,20.5038,20.5396,7000.0
2006-08-03 12:00:00,28.67,28.72,28.66,28.69,7200.0,20.5324,20.5683,20.5253,20.5468,7200.0
2006-08-03 12:30:00,28.7,28.8,28.67,28.74,17000.0,20.5539,20.6255,20.5324,20.5826,17000.0
2006-08-03 13:00:00,28.75,28.97,28.75,28.91,17200.0,20.5897,20.7473,20.5897,20.7043,17200.0
2006-08-03 13:30:00,28.95,29.09,28.86,29.09,24200.0,20.733,20.8332,20.6685,20.8332,24200.0
2006-08-03 14:00:00,29.09,29.16,28.98,29.0,31000.0,20.8332,20.8834,20.7545,20.7688,31000.0
2006-08-03 14:30:00,29.02,29.08,29.0,29.01,20000.0,20.7831,20.8261,20.7688,20.7759,20000.0
2006-08-03 15:00:00,29.03,29.03,28.92,28.97,23400.0,20.7903,20.7903,20.7115,20.7473,23400.0
2006-08-03 15:30:00,28.95,28.98,28.95,28.98,33800.0,20.733,20.7545,20.733,20.7545,33800.0
2006-08-04 09:30:00,29.0,29.17,28.88,28.99,49400.0,20.7688,20.8905,20.6828,20.7616,49400.0
2006-08-04 10:00:00,29.0,29.08,28.66,28.81,18000.0,20.7688,20.8261,20.5253,20.6327,18000.0
2006-08-04 10:30:00,28.91,28.96,28.85,28.95,5200.0,20.7043,20.7401,20.6614,20.733,5200.0
2006-08-04 11:00:00,28.9,29.0,28.84,29.0,10400.0,20.6972,20.7688,20.6542,20.7688,10400.0
2006-08-04 11:30:00,28.97,28.97,28.83,28.83,8800.0,20.7473,20.7473,20.647,20.647,8800.0
2006-08-04 12:00:00,28.82,28.96,28.74,28.75,11600.0,20.6399,20.7401,20.5826,20.5897,11600.0
2006-08-04 12:30:00,28.75,28.75,28.61,28.61,9800.0,20.5897,20.5897,20.4895,20.4895,9800.0
2006-08-04 13:00:00,28.6,28.62,28.38,28.44,16600.0,20.4823,20.4966,20.3248,20.3677,16600.0
2006-08-04 13:30:00,28.41,28.5,28.37,28.38,27400.0,20.3462,20.4107,20.3176,20.3248,27400.0
2006-08-04 14:00:00,28.39,28.5,28.38,28.45,24600.0,20.3319,20.4107,20.3248,20.3749,24600.0
2006-08-04 14:30:00,28.45,28.45,28.38,28.4,14000.0,20.3749,20.3749,20.3248,20.3391,14000.0
2006-08-04 15:00:00,28.4,28.47,28.38,28.46,19800.0,20.3391,20.3892,20.3248,20.382,19800.0
2006-08-04 15:30:00,28.46,28.46,28.4,28.44,46600.0,20.382,20.382,20.3391,20.3677,46600.0
2006-08-07 09:30:00,28.57,28.84,28.5,28.79,70000.0,20.4608,20.6542,20.4107,20.6184,70000.0
2006-08-07 10:00:00,28.77,28.77,28.64,28.75,12600.0,20.6041,20.6041,20.511,20.5897,12600.0
2006-08-07 10:30:00,28.72,28.75,28.6,28.66,21600.0,20.5683,20.5897,20.4823,20.5253,21600.0
2006-08-07 11:00:00,28.61,28.63,28.5,28.5,10400.0,20.4895,20.5038,20.4107,20.4107,10400.0
2006-08-07 11:30:00,28.5,28.63,28.5,28.61,17400.0,20.4107,20.5038,20.4107,20.4895,17400.0
2006-08-07 12:00:00,28.58,28.62,28.52,28.54,9800.0,20.468,20.4966,20.425,20.4393,9800.0
2006-08-07 12:30:00,28.57,28.66,28.57,28.66,28000.0,20.4608,20.5253,20.4608,20.5253,28000.0
2006-08-07 13:00:00,28.64,28.72,28.64,28.72,18400.0,20.511,20.5683,20.511,20.5683,18400.0
2006-08-07 13:30:00,28.72,28.72,28.64,28.64,22600.0,20.5683,20.5683,20.511,20.511,22600.0
2006-08-07 14:00:00,28.64,28.68,28.56,28.56,20000.0,20.511,20.5396,20.4537,20.4537,20000.0
2006-08-07 14:30:00,28.53,28.54,28.46,28.47,9400.0,20.4322,20.4393,20.382,20.3892,9400.0
2006-08-07 15:00:00,28.47,28.55,28.44,28.47,16000.0,20.3892,20.4465,20.3677,20.3892,16000.0
2006-08-07 15:30:00,28.47,28.5,28.46,28.49,23200.0,20.3892,20.4107,20.382,20.4035,23200.0
2006-08-08 09:30:00,28.65,28.65,28.5,28.6,29400.0,20.5181,20.5181,20.4107,20.4823,29400.0
2006-08-08 10:00:00,28.6,28.6,28.5,28.54,7400.0,20.4823,20.4823,20.4107,20.4393,7400.0
2006-08-08 10:30:00,28.5,28.53,28.44,28.52,5800.0,20.4107,20.4322,20.3677,20.425,5800.0
2006-08-08 11:00:00,28.5,28.67,28.46,28.67,13000.0,20.4107,20.5324,20.382,20.5324,13000.0
2006-08-08 11:30:00,28.61,28.71,28.58,28.61,5400.0,20.4895,20.5611,20.468,20.4895,5400.0
2006-08-08 12:00:00,28.59,28.61,28.56,28.6,9800.0,20.4752,20.4895,20.4537,20.4823,9800.0
2006-08-08 12:30:00,28.58,28.59,28.51,28.59,17600.0,20.468,20.4752,20.4179,20.4752,17600.0
2006-08-08 13:00:00,28.54,28.56,28.52,28.53,4200.0,20.4393,20.4537,20.425,20.4322,4200.0
2006-08-08 13:30:00,28.52,28.52,28.5,28.5,10200.0,20.425,20.425,20.4107,20.4107,10200.0
2006-08-08 14:00:00,28.5,28.74,28.3,28.34,74800.0,20.4107,20.5826,20.2675,20.2961,74800.0
2006-08-08 14:30:00,28.4,28.59,28.29,28.46,32400.0,20.3391,20.4752,20.2603,20.382,32400.0
2006-08-08 15:00:00,28.46,28.5,28.25,28.38,31800.0,20.382,20.4107,20.2317,20.3248,31800.0
2006-08-08 15:30:00,28.38,28.38,28.2,28.25,49200.0,20.3248,20.3248,20.1958,20.2317,49200.0
2006-08-09 09:30:00,28.75,28.95,28.54,28.88,52400.0,20.5897,20.733,20.4393,20.6828,52400.0
2006-08-09 10:00:00,28.85,28.88,28.75,28.75,42800.0,20.6614,20.6828,20.5897,20.5897,42800.0
2006-08-09 10:30:00,28.75,28.75,28.52,28.66,29200.0,20.5897,20.5897,20.425,20.5253,29200.0
2006-08-09 11:00:00,28.68,28.75,28.68,28.74,29800.0,20.5396,20.5897,20.5396,20.5826,29800.0
2006-08-09 11:30:00,28.74,28.8,28.73,28.74,32000.0,20.5826,20.6255,20.5754,20.5826,32000.0
2006-08-09 12:00:00,28.71,28.75,28.71,28.75,32200.0,20.5611,20.5897,20.5611,20.5897,32200.0
2006-08-09 12:30:00,28.75,28.85,28.73,28.85,78400.0,20.5897,20.6614,20.5754,20.6614,78400.0
2006-08-09 13:00:00,28.81,28.87,28.75,28.77,14600.0,20.6327,20.6757,20.5897,20.6041,14600.0
2006-08-09 13:30:00,28.77,28.83,28.74,28.74,42000.0,20.6041,20.647,20.5826,20.5826,42000.0
2006-08-09 14:00:00,28.74,28.84,28.74,28.81,39600.0,20.5826,20.6542,20.5826,20.6327,39600.0
2006-08-09 14:30:00,28.81,28.81,28.59,28.6,29200.0,20.6327,20.6327,20.4752,20.4823,29200.0
2006-08-09 15:00:00,28.61,28.68,28.58,28.59,64400.0,20.4895,20.5396,20.468,20.4752,64400.0
2006-08-09 15:30:00,28.58,28.6,28.32,28.33,72200.0,20.468,20.4823,20.2818,20.2889,72200.0
2006-08-10 09:30:00,28.12,28.15,27.93,28.04,57000.0,20.1386,20.16,20.0025,20.0813,57000.0
2006-08-10 10:00:00,28.04,28.04,27.82,28.0,50800.0,20.0813,20.0813,19.9237,20.0526,50800.0
2006-08-10 10:30:00,28.0,28.0,27.82,27.88,32200.0,20.0526,20.0526,19.9237,19.9667,32200.0
2006-08-10 11:00:00,27.88,28.1,27.86,28.0,62600.0,19.9667,20.1242,19.9524,20.0526,62600.0
2006-08-10 11:30:00,28.02,28.05,27.94,28.02,43000.0,20.0669,20.0884,20.0096,20.0669,43000.0
2006-08-10 12:00:00,28.05,28.23,27.98,27.98,52600.0,20.0884,20.2173,20.0383,20.0383,52600.0
2006-08-10 12:30:00,27.93,27.93,27.72,27.79,79800.0,20.0025,20.0025,19.8521,19.9022,79800.0
2006-08-10 13:00:00,27.78,27.85,27.64,27.66,32800.0,19.8951,19.9452,19.7948,19.8091,32800.0
2006-08-10 13:30:00,27.66,27.87,27.66,27.75,67400.0,19.8091,19.9595,19.8091,19.8736,67400.0
2006-08-10 14:00:00,27.75,27.8,27.52,27.54,76800.0,19.8736,19.9094,19.7089,19.7232,76800.0
2006-08-10 14:30:00,27.53,27.55,27.4,27.49,84600.0,19.716,19.7303,19.6229,19.6874,84600.0
2006-08-10 15:00:00,27.49,27.54,27.46,27.5,68000.0,19.6874,19.7232,19.6659,19.6945,68000.0
2006-08-10 15:30:00,27.49,27.65,27.48,27.59,143000.0,19.6874,19.802,19.6802,19.759,143000.0
2006-08-11 09:30:00,27.6,27.77,27.39,27.55,33400.0,19.7661,19.8879,19.6158,19.7303,33400.0
2006-08-11 10:00:00,27.52,27.61,27.32,27.61,29800.0,19.7089,19.7733,19.5656,19.7733,29800.0
2006-08-11 10:30:00,27.57,27.78,27.57,27.57,43400.0,19.7447,19.8951,19.7447,19.7447,43400.0
2006-08-11 11:00:00,27.57,27.66,27.5,27.61,16200.0,19.7447,19.8091,19.6945,19.7733,16200.0
2006-08-11 11:30:00,27.6,27.61,27.43,27.43,27600.0,19.7661,19.7733,19.6444,19.6444,27600.0
2006-08-11 12:00:00,27.43,27.43,27.35,27.4,27200.0,19.6444,19.6444,19.5871,19.6229,27200.0
2006-08-11 12:30:00,27.4,27.43,27.32,27.32,18200.0,19.6229,19.6444,19.5656,19.5656,18200.0
2006-08-11 13:00:00,27.32,27.35,27.2,27.2,34200.0,19.5656,19.5871,19.4797,19.4797,34200.0
2006-08-11 13:30:00,27.2,27.41,27.18,27.38,23200.0,19.4797,19.6301,19.4654,19.6086,23200.0
2006-08-11 14:00:00,27.41,27.56,27.39,27.48,17800.0,19.6301,19.7375,19.6158,19.6802,17800.0
2006-08-11 14:30:00,27.46,27.6,27.43,27.6,8400.0,19.6659,19.7661,19.6444,19.7661,8400.0
2006-08-11 15:00:00,27.6,27.6,27.38,27.44,23400.0,19.7661,19.7661,19.6086,19.6516,23400.0
2006-08-11 15:30:00,27.44,27.48,27.38,27.39,33600.0,19.6516,19.6802,19.6086,19.6158,33600.0
2006-08-14 09:30:00,27.53,28.13,27.53,28.07,35800.0,19.716,20.1457,19.716,20.1027,35800.0
2006-08-14 10:00:00,28.08,28.11,27.95,27.96,27400.0,20.1099,20.1314,20.0168,20.024,27400.0
2006-08-14 10:30:00,27.98,28.04,27.97,28.02,20200.0,20.0383,20.0813,20.0311,20.0669,20200.0
2006-08-14 11:00:00,27.99,28.25,27.99,28.24,54200.0,20.0455,20.2317,20.0455,20.2245,54200.0
2006-08-14 11:30:00,28.25,28.32,28.24,28.32,21800.0,20.2317,20.2818,20.2245,20.2818,21800.0
2006-08-14 12:00:00,28.31,28.31,28.16,28.23,18800.0,20.2746,20.2746,20.1672,20.2173,18800.0
2006-08-14 12:30:00,28.21,28.29,28.21,28.25,17800.0,20.203,20.2603,20.203,20.2317,17800.0
2006-08-14 13:00:00,28.25,28.25,28.17,28.17,11200.0,20.2317,20.2317,20.1744,20.1744,11200.0
2006-08-14 13:30:00,28.17,28.25,28.08,28.08,11800.0,20.1744,20.2317,20.1099,20.1099,11800.0
2006-08-14 14:00:00,28.12,28.15,27.95,28.0,24400.0,20.1386,20.16,20.0168,20.0526,24400.0
2006-08-14 14:30:00,28.02,28.14,28.0,28.0,19400.0,20.0669,20.1529,20.0526,20.0526,19400.0
2006-08-14 15:00:00,28.0,28.02,27.9,28.0,38800.0,20.0526,20.0669,19.981,20.0526,38800.0
2006-08-14 15:30:00,28.02,28.15,27.91,27.94,46200.0,20.0669,20.16,19.9882,20.0096,46200.0
2006-08-15 09:30:00,28.5,28.5,28.06,28.1,37400.0,20.4107,20.4107,20.0956,20.1242,37400.0
2006-08-15 10:00:00,28.13,28.19,28.02,28.18,25600.0,20.1457,20.1887,20.0669,20.1815,25600.0
2006-08-15 10:30:00,28.14,28.31,28.13,28.15,38400.0,20.1529,20.2746,20.1457,20.16,38400.0
2006-08-15 11:00:00,28.18,28.38,28.18,28.26,30600.0,20.1815,20.3248,20.1815,20.2388,30600.0
2006-08-15 11:30:00,28.26,28.35,28.25,28.25,20400.0,20.2388,20.3033,20.2317,20.2317,20400.0
2006-08-15 12:00:00,28.25,28.28,28.23,28.28,7800.0,20.2317,20.2531,20.2173,20.2531,7800.0
2006-08-15 12:30:00,28.28,28.35,28.26,28.35,17400.0,20.2531,20.3033,20.2388,20.3033,17400.0
2006-08-15 13:00:00,28.31,28.31,28.22,28.24,28600.0,20.2746,20.2746,20.2102,20.2245,28600.0
2006-08-15 13:30:00,28.24,28.25,28.2,28.24,11000.0,20.2245,20.2317,20.1958,20.2245,11000.0
2006-08-15 14:00:00,28.25,28.42,28.23,28.32,45400.0,20.2317,20.3534,20.2173,20.2818,45400.0
2006-08-15 14:30:00,28.32,28.4,28.29,28.3,48800.0,20.2818,20.3391,20.2603,20.2675,48800.0
2006-08-15 15:00:00,28.3,28.31,28.25,28.3,39200.0,20.2675,20.2746,20.2317,20.2675,39200.0
2006-08-15 15:30:00,28.3,28.31,28.22,28.25,61000.0,20.2675,20.2746,20.2102,20.2317,61000.0
2006-08-16 09:30:00,28.45,28.53,28.28,28.46,41000.0,20.3749,20.4322,20.2531,20.382,41000.0
2006-08-16 10:00:00,28.48,28.48,28.35,28.44,24400.0,20.3964,20.3964,20.3033,20.3677,24400.0
2006-08-16 10:30:00,28.4,28.47,28.4,28.46,15600.0,20.3391,20.3892,20.3391,20.382,15600.0
2006-08-16 11:00:00,28.43,28.45,28.34,28.4,47000.0,20.3606,20.3749,20.2961,20.3391,47000.0
2006-08-16 11:30:00,28.46,28.48,28.43,28.45,21800.0,20.382,20.3964,20.3606,20.3749,21800.0
2006-08-16 12:00:00,28.43,28.46,28.43,28.45,19400.0,20.3606,20.382,20.3606,20.3749,19400.0
2006-08-16 12:30:00,28.45,28.47,28.42,28.42,11000.0,20.3749,20.3892,20.3534,20.3534,11000.0
2006-08-16 13:00:00,28.44,28.47,28.4,28.43,16200.0,20.3677,20.3892,20.3391,20.3606,16200.0
2006-08-16 13:30:00,28.45,28.45,28.38,28.41,15800.0,20.3749,20.3749,20.3248,20.3462,15800.0
2006-08-16 14:00:00,28.41,28.45,28.31,28.32,42400.0,20.3462,20.3749,20.2746,20.2818,42400.0
2006-08-16 14:30:00,28.33,28.52,28.32,28.51,28200.0,20.2889,20.425,20.2818,20.4179,28200.0
2006-08-16 15:00:00,28.51,28.58,28.43,28.5,47000.0,20.4179,20.468,20.3606,20.4107,47000.0
2006-08-16 15:30:00,28.58,28.7,28.49,28.54,79400.0,20.468,20.5539,20.4035,20.4393,79400.0
2006-08-17 09:30:00,28.53,28.83,28.53,28.75,21800.0,20.4322,20.647,20.4322,20.5897,21800.0
2006-08-17 10:00:00,28.75,28.93,28.75,28.88,29800.0,20.5897,20.7186,20.5897,20.6828,29800.0
2006-08-17 10:30:00,28.88,28.93,28.82,28.92,12800.0,20.6828,20.7186,20.6399,20.7115,12800.0
2006-08-17 11:00:00,28.93,28.95,28.89,28.92,19600.0,20.7186,20.733,20.69,20.7115,19600.0
2006-08-17 11:30:00,28.93,29.11,28.93,29.05,53200.0,20.7186,20.8476,20.7186,20.8046,53200.0
2006-08-17 12:00:00,29.07,29.17,29.0,29.17,15200.0,20.8189,20.8905,20.7688,20.8905,15200.0
2006-08-17 12:30:00,29.13,29.45,29.13,29.25,70600.0,20.8619,21.0911,20.8619,20.9478,70600.0
2006-08-17 13:00:00,29.25,29.38,29.22,29.29,25000.0,20.9478,21.0409,20.9263,20.9765,25000.0
2006-08-17 13:30:00,29.3,29.33,29.23,29.23,20800.0,20.9836,21.0051,20.9335,20.9335,20800.0
2006-08-17 14:00:00,29.25,29.3,29.11,29.11,29200.0,20.9478,20.9836,20.8476,20.8476,29200.0
2006-08-17 14:30:00,29.11,29.18,29.06,29.13,14200.0,20.8476,20.8977,20.8117,20.8619,14200.0
2006-08-17 15:00:00,29.13,29.31,29.13,29.29,28000.0,20.8619,20.9908,20.8619,20.9765,28000.0
2006-08-17 15:30:00,29.27,29.28,29.18,29.18,55800.0,20.9621,20.9693,20.8977,20.8977,55800.0
2006-08-18 09:30:00,29.16,29.25,28.9,28.94,30000.0,20.8834,20.9478,20.6972,20.7258,30000.0
2006-08-18 10:00:00,28.94,29.24,28.82,29.09,57200.0,20.7258,20.9407,20.6399,20.8332,57200.0
2006-08-18 10:30:00,29.02,29.1,28.98,29.03,13600.0,20.7831,20.8404,20.7545,20.7903,13600.0
2006-08-18 11:00:00,29.07,29.16,29.07,29.13,14600.0,20.8189,20.8834,20.8189,20.8619,14600.0
2006-08-18 11:30:00,29.11,29.23,29.1,29.22,21200.0,20.8476,20.9335,20.8404,20.9263,21200.0
2006-08-18 12:00:00,29.24,29.26,29.15,29.18,19200.0,20.9407,20.955,20.8762,20.8977,19200.0
2006-08-18 12:30:00,29.16,29.16,28.95,29.04,19600.0,20.8834,20.8834,20.733,20.7974,19600.0
2006-08-18 13:00:00,29.02,29.11,28.98,29.06,15600.0,20.7831,20.8476,20.7545,20.8117,15600.0
2006-08-18 13:30:00,29.02,29.06,29.0,29.03,14600.0,20.7831,20.8117,20.7688,20.7903,14600.0
2006-08-18 14:00:00,29.0,29.05,29.0,29.04,9400.0,20.7688,20.8046,20.7688,20.7974,9400.0
2006-08-18 14:30:00,29.02,29.08,29.0,29.06,10400.0,20.7831,20.8261,20.7688,20.8117,10400.0
2006-08-18 15:00:00,29.05,29.1,29.0,29.06,31600.0,20.8046,20.8404,20.7688,20.8117,31600.0
2006-08-18 15:30:00,29.03,29.06,28.95,28.95,31800.0,20.7903,20.8117,20.733,20.733,31800.0
2006-08-21 09:30:00,28.7,28.84,28.61,28.68,24400.0,20.5539,20.6542,20.4895,20.5396,24400.0
2006-08-21 10:00:00,28.65,28.72,28.59,28.72,11000.0,20.5181,20.5683,20.4752,20.5683,11000.0
2006-08-21 10:30:00,28.71,28.86,28.66,28.84,9600.0,20.5611,20.6685,20.5253,20.6542,9600.0
2006-08-21 11:00:00,28.82,28.84,28.72,28.73,18800.0,20.6399,20.6542,20.5683,20.5754,18800.0
2006-08-21 11:30:00,28.73,28.75,28.6,28.6,9600.0,20.5754,20.5897,20.4823,20.4823,9600.0
2006-08-21 12:00:00,28.6,28.61,28.55,28.61,11800.0,20.4823,20.4895,20.4465,20.4895,11800.0
2006-08-21 12:30:00,28.61,28.68,28.6,28.64,9000.0,20.4895,20.5396,20.4823,20.511,9000.0
2006-08-21 13:00:00,28.67,28.74,28.66,28.71,11000.0,20.5324,20.5826,20.5253,20.5611,11000.0
2006-08-21 13:30:00,28.71,28.73,28.66,28.7,13400.0,20.5611,20.5754,20.5253,20.5539,13400.0
2006-08-21 14:00:00,28.73,28.86,28.62,28.72,15800.0,20.5754,20.6685,20.4966,20.5683,15800.0
2006-08-21 14:30:00,28.72,28.75,28.63,28.71,5200.0,20.5683,20.5897,20.5038,20.5611,5200.0
2006-08-21 15:00:00,28.66,28.68,28.6,28.67,11800.0,20.5253,20.5396,20.4823,20.5324,11800.0
2006-08-21 15:30:00,28.68,28.71,28.58,28.6,30600.0,20.5396,20.5611,20.468,20.4823,30600.0
2006-08-22 09:30:00,28.51,28.68,28.5,28.55,15800.0,20.4179,20.5396,20.4107,20.4465,15800.0
2006-08-22 10:00:00,28.55,28.55,28.49,28.49,11000.0,20.4465,20.4465,20.4035,20.4035,11000.0
2006-08-22 10:30:00,28.45,28.53,28.42,28.42,9600.0,20.3749,20.4322,20.3534,20.3534,9600.0
2006-08-22 11:00:00,28.42,28.51,28.4,28.51,13400.0,20.3534,20.4179,20.3391,20.4179,13400.0
2006-08-22 11:30:00,28.55,28.55,28.49,28.52,7600.0,20.4465,20.4465,20.4035,20.425,7600.0
2006-08-22 12:00:00,28.5,28.5,28.42,28.42,4400.0,20.4107,20.4107,20.3534,20.3534,4400.0
2006-08-22 12:30:00,28.43,28.45,28.4,28.44,7200.0,20.3606,20.3749,20.3391,20.3677,7200.0
2006-08-22 13:00:00,28.43,28.43,28.19,28.23,15600.0,20.3606,20.3606,20.1887,20.2173,15600.0
2006-08-22 13:30:00,28.22,28.23,28.11,28.14,23800.0,20.2102,20.2173,20.1314,20.1529,23800.0
2006-08-22 14:00:00,28.14,28.15,28.08,28.11,24400.0,20.1529,20.16,20.1099,20.1314,24400.0
2006-08-22 14:30:00,28.1,28.17,28.1,28.16,23000.0,20.1242,20.1744,20.1242,20.1672,23000.0
2006-08-22 15:00:00,28.16,28.2,28.08,28.13,39000.0,20.1672,20.1958,20.1099,20.1457,39000.0
2006-08-22 15:30:00,28.13,28.23,28.11,28.23,20000.0,20.1457,20.2173,20.1314,20.2173,20000.0
2006-08-23 09:30:00,28.19,28.4,28.18,28.33,8200.0,20.1887,20.3391,20.1815,20.2889,8200.0
2006-08-23 10:00:00,28.25,28.25,28.03,28.09,11000.0,20.2317,20.2317,20.0741,20.1171,11000.0
2006-08-23 10:30:00,28.12,28.13,27.95,27.95,15800.0,20.1386,20.1457,20.0168,20.0168,15800.0
2006-08-23 11:00:00,27.95,27.97,27.82,27.97,34000.0,20.0168,20.0311,19.9237,20.0311,34000.0
2006-08-23 11:30:00,27.96,28.0,27.9,27.93,18800.0,20.024,20.0526,19.981,20.0025,18800.0
2006-08-23 12:00:00,27.93,27.93,27.86,27.9,8200.0,20.0025,20.0025,19.9524,19.981,8200.0
2006-08-23 12:30:00,27.9,27.93,27.89,27.93,2800.0,19.981,20.0025,19.9738,20.0025,2800.0
2006-08-23 13:00:00,27.91,27.92,27.86,27.88,6600.0,19.9882,19.9953,19.9524,19.9667,6600.0
2006-08-23 13:30:00,27.88,27.88,27.55,27.56,33400.0,19.9667,19.9667,19.7303,19.7375,33400.0
2006-08-23 14:00:00,27.59,27.76,27.58,27.7,24400.0,19.759,19.8807,19.7518,19.8378,24400.0
2006-08-23 14:30:00,27.66,27.74,27.45,27.45,40200.0,19.8091,19.8664,19.6587,19.6587,40200.0
2006-08-23 15:00:00,27.43,27.53,27.33,27.5,37000.0,19.6444,19.716,19.5728,19.6945,37000.0
2006-08-23 15:30:00,27.49,27.72,27.45,27.58,47400.0,19.6874,19.8521,19.6587,19.7518,47400.0
2006-08-24 09:30:00,27.79,27.92,27.73,27.77,32000.0,19.9022,19.9953,19.8592,19.8879,32000.0
2006-08-24 10:00:00,27.75,27.75,27.58,27.58,48400.0,19.8736,19.8736,19.7518,19.7518,48400.0
2006-08-24 10:30:00,27.58,27.62,27.47,27.5,25000.0,19.7518,19.7805,19.673,19.6945,25000.0
2006-08-24 11:00:00,27.48,27.56,27.43,27.43,18000.0,19.6802,19.7375,19.6444,19.6444,18000.0
2006-08-24 11:30:00,27.41,27.46,27.39,27.46,12400.0,19.6301,19.6659,19.6158,19.6659,12400.0
2006-08-24 12:00:00,27.45,27.46,27.37,27.45,16400.0,19.6587,19.6659,19.6014,19.6587,16400.0
2006-08-24 12:30:00,27.43,27.43,27.35,27.36,6400.0,19.6444,19.6444,19.5871,19.5943,6400.0
2006-08-24 13:00:00,27.36,27.36,27.34,27.36,4600.0,19.5943,19.5943,19.5799,19.5943,4600.0
2006-08-24 13:30:00,27.36,27.36,27.32,27.35,8800.0,19.5943,19.5943,19.5656,19.5871,8800.0
2006-08-24 14:00:00,27.32,27.38,27.31,27.32,28200.0,19.5656,19.6086,19.5585,19.5656,28200.0
2006-08-24 14:30:00,27.33,27.41,27.32,27.41,24400.0,19.5728,19.6301,19.5656,19.6301,24400.0
2006-08-24 15:00:00,27.46,27.46,27.29,27.32,30600.0,19.6659,19.6659,19.5441,19.5656,30600.0
2006-08-24 15:30:00,27.3,27.38,27.21,27.29,70400.0,19.5513,19.6086,19.4868,19.5441,70400.0
2006-08-25 09:30:00,27.25,27.25,26.98,27.04,55200.0,19.5155,19.5155,19.3221,19.3651,55200.0
2006-08-25 10:00:00,27.06,27.43,27.06,27.4,32000.0,19.3794,19.6444,19.3794,19.6229,32000.0
2006-08-25 10:30:00,27.39,27.39,27.24,27.27,43000.0,19.6158,19.6158,19.5083,19.5298,43000.0
2006-08-25 11:00:00,27.28,27.36,27.25,27.36,15200.0,19.537,19.5943,19.5155,19.5943,15200.0
2006-08-25 11:30:00,27.33,27.36,27.25,27.32,23800.0,19.5728,19.5943,19.5155,19.5656,23800.0
2006-08-25 12:00:00,27.32,27.43,27.32,27.43,9600.0,19.5656,19.6444,19.5656,19.6444,9600.0
2006-08-25 12:30:00,27.45,27.47,27.38,27.38,4000.0,19.6587,19.673,19.6086,19.6086,4000.0
2006-08-25 13:00:00,27.36,27.45,27.34,27.43,3200.0,19.5943,19.6587,19.5799,19.6444,3200.0
2006-08-25 13:30:00,27.43,27.49,27.43,27.47,3800.0,19.6444,19.6874,19.6444,19.673,3800.0
2006-08-25 14:00:00,27.46,27.55,27.45,27.55,6600.0,19.6659,19.7303,19.6587,19.7303,6600.0
2006-08-25 14:30:00,27.56,27.59,27.52,27.56,12200.0,19.7375,19.759,19.7089,19.7375,12200.0
2006-08-25 15:00:00,27.57,27.63,27.54,27.56,10800.0,19.7447,19.7876,19.7232,19.7375,10800.0
2006-08-25 15:30:00,27.56,27.58,27.4,27.43,31400.0,19.7375,19.7518,19.6229,19.6444,31400.0
2006-08-28 09:30:00,27.42,27.68,27.42,27.6,18400.0,19.6372,19.8234,19.6372,19.7661,18400.0
2006-08-28 10:00:00,27.6,27.65,27.58,27.64,4400.0,19.7661,19.802,19.7518,19.7948,4400.0
2006-08-28 10:30:00,27.69,27.75,27.69,27.74,9600.0,19.8306,19.8736,19.8306,19.8664,9600.0
2006-08-28 11:00:00,27.74,27.74,27.62,27.62,9800.0,19.8664,19.8664,19.7805,19.7805,9800.0
2006-08-28 11:30:00,27.63,27.68,27.58,27.68,13400.0,19.7876,19.8234,19.7518,19.8234,13400.0
2006-08-28 12:00:00,27.68,27.68,27.58,27.65,16400.0,19.8234,19.8234,19.7518,19.802,16400.0
2006-08-28 12:30:00,27.66,27.68,27.65,27.65,3600.0,19.8091,19.8234,19.802,19.802,3600.0
2006-08-28 13:00:00,27.68,27.69,27.67,27.68,2800.0,19.8234,19.8306,19.8163,19.8234,2800.0
2006-08-28 13:30:00,27.71,27.72,27.69,27.72,7800.0,19.8449,19.8521,19.8306,19.8521,7800.0
2006-08-28 14:00:00,27.73,27.77,27.71,27.75,15600.0,19.8592,19.8879,19.8449,19.8736,15600.0
2006-08-28 14:30:00,27.73,27.76,27.68,27.75,6200.0,19.8592,19.8807,19.8234,19.8736,6200.0
2006-08-28 15:00:00,27.76,27.79,27.71,27.77,10600.0,19.8807,19.9022,19.8449,19.8879,10600.0
2006-08-28 15:30:00,27.81,27.84,27.74,27.82,10400.0,19.9165,19.938,19.8664,19.9237,10400.0
2006-08-29 09:30:00,27.99,28.03,27.86,27.92,22600.0,20.0455,20.0741,19.9524,19.9953,22600.0
2006-08-29 10:00:00,27.9,27.91,27.73,27.74,14400.0,19.981,19.9882,19.8592,19.8664,14400.0
2006-08-29 10:30:00,27.73,27.77,27.6,27.75,15200.0,19.8592,19.8879,19.7661,19.8736,15200.0
2006-08-29 11:00:00,27.73,27.75,27.63,27.63,11200.0,19.8592,19.8736,19.7876,19.7876,11200.0
2006-08-29 11:30:00,27.6,27.6,27.36,27.47,13000.0,19.7661,19.7661,19.5943,19.673,13000.0
2006-08-29 12:00:00,27.47,27.5,27.42,27.48,4000.0,19.673,19.6945,19.6372,19.6802,4000.0
2006-08-29 12:30:00,27.49,27.52,27.48,27.5,5200.0,19.6874,19.7089,19.6802,19.6945,5200.0
2006-08-29 13:00:00,27.47,27.48,27.45,27.47,11400.0,19.673,19.6802,19.6587,19.673,11400.0
2006-08-29 13:30:00,27.46,27.54,27.46,27.5,33800.0,19.6659,19.7232,19.6659,19.6945,33800.0
2006-08-29 14:00:00,27.5,27.8,27.45,27.75,58800.0,19.6945,19.9094,19.6587,19.8736,58800.0
2006-08-29 14:30:00,27.75,27.88,27.71,27.83,12000.0,19.8736,19.9667,19.8449,19.9309,12000.0
2006-08-29 15:00:00,27.82,27.88,27.75,27.86,15200.0,19.9237,19.9667,19.8736,19.9524,15200.0
2006-08-29 15:30:00,27.86,28.06,27.81,28.04,104400.0,19.9524,20.0956,19.9165,20.0813,104400.0
2006-08-30 09:30:00,27.76,28.25,27.76,27.8,16200.0,19.8807,20.2317,19.8807,19.9094,16200.0
2006-08-30 10:00:00,27.8,27.98,27.8,27.91,10600.0,19.9094,20.0383,19.9094,19.9882,10600.0
2006-08-30 10:30:00,27.92,27.95,27.86,27.89,29800.0,19.9953,20.0168,19.9524,19.9738,29800.0
2006-08-30 11:00:00,27.88,27.9,27.78,27.82,36000.0,19.9667,19.981,19.8951,19.9237,36000.0
2006-08-30 11:30:00,27.82,27.87,27.57,27.6,75200.0,19.9237,19.9595,19.7447,19.7661,75200.0
2006-08-30 12:00:00,27.55,27.61,27.54,27.54,9200.0,19.7303,19.7733,19.7232,19.7232,9200.0
2006-08-30 12:30:00,27.56,27.66,27.54,27.61,6400.0,19.7375,19.8091,19.7232,19.7733,6400.0
2006-08-30 13:00:00,27.65,27.75,27.63,27.72,14400.0,19.802,19.8736,19.7876,19.8521,14400.0
2006-08-30 13:30:00,27.68,27.75,27.67,27.67,23400.0,19.8234,19.8736,19.8163,19.8163,23400.0
2006-08-30 14:00:00,27.68,27.68,27.59,27.6,33600.0,19.8234,19.8234,19.759,19.7661,33600.0
2006-08-30 14:30:00,27.58,27.61,27.55,27.57,21000.0,19.7518,19.7733,19.7303,19.7447,21000.0
2006-08-30 15:00:00,27.57,27.6,27.5,27.53,19400.0,19.7447,19.7661,19.6945,19.716,19400.0
2006-08-30 15:30:00,27.54,27.67,27.47,27.5,44000.0,19.7232,19.8163,19.673,19.6945,44000.0
2006-08-31 09:30:00,27.63,27.79,27.46,27.5,15400.0,19.7876,19.9022,19.6659,19.6945,15400.0
2006-08-31 10:00:00,27.52,27.55,27.42,27.5,14200.0,19.7089,19.7303,19.6372,19.6945,14200.0
2006-08-31 10:30:00,27.46,27.5,27.42,27.42,22200.0,19.6659,19.6945,19.6372,19.6372,22200.0
2006-08-31 11:00:00,27.42,27.5,27.42,27.45,8200.0,19.6372,19.6945,19.6372,19.6587,8200.0
2006-08-31 11:30:00,27.45,27.47,27.38,27.41,13800.0,19.6587,19.673,19.6086,19.6301,13800.0
2006-08-31 12:00:00,27.43,27.58,27.43,27.57,34800.0,19.6444,19.7518,19.6444,19.7447,34800.0
2006-08-31 12:30:00,27.58,27.59,27.51,27.56,15000.0,19.7518,19.759,19.7017,19.7375,15000.0
2006-08-31 13:00:00,27.56,27.58,27.53,27.56,8000.0,19.7375,19.7518,19.716,19.7375,8000.0
2006-08-31 13:30:00,27.57,27.57,27.49,27.53,19000.0,19.7447,19.7447,19.6874,19.716,19000.0
2006-08-31 14:00:00,27.52,27.54,27.5,27.52,10800.0,19.7089,19.7232,19.6945,19.7089,10800.0
2006-08-31 14:30:00,27.5,27.54,27.49,27.53,15400.0,19.6945,19.7232,19.6874,19.716,15400.0
2006-08-31 15:00:00,27.53,27.55,27.52,27.53,17000.0,19.716,19.7303,19.7089,19.716,17000.0
2006-08-31 15:30:00,27.52,27.55,27.49,27.5,64400.0,19.7089,19.7303,19.6874,19.6945,64400.0
2006-09-01 09:30:00,27.74,27.97,27.64,27.73,23000.0,19.8664,20.0311,19.7948,19.8592,23000.0
2006-09-01 10:00:00,27.74,27.74,27.48,27.49,13800.0,19.8664,19.8664,19.6802,19.6874,13800.0
2006-09-01 10:30:00,27.49,27.6,27.45,27.51,16600.0,19.6874,19.7661,19.6587,19.7017,16600.0
2006-09-01 11:00:00,27.51,27.58,27.47,27.58,12800.0,19.7017,19.7518,19.673,19.7518,12800.0
2006-09-01 11:30:00,27.57,27.6,27.52,27.6,15000.0,19.7447,19.7661,19.7089,19.7661,15000.0
2006-09-01 12:00:00,27.58,27.58,27.52,27.55,28800.0,19.7518,19.7518,19.7089,19.7303,28800.0
2006-09-01 12:30:00,27.55,27.68,27.55,27.68,19400.0,19.7303,19.8234,19.7303,19.8234,19400.0
2006-09-01 13:00:00,27.68,27.7,27.65,27.67,5600.0,19.8234,19.8378,19.802,19.8163,5600.0
2006-09-01 13:30:00,27.67,27.75,27.67,27.75,7400.0,19.8163,19.8736,19.8163,19.8736,7400.0
2006-09-01 14:00:00,27.75,27.79,27.72,27.79,11200.0,19.8736,19.9022,19.8521,19.9022,11200.0
2006-09-01 14:30:00,27.78,27.8,27.67,27.68,9000.0,19.8951,19.9094,19.8163,19.8234,9000.0
2006-09-01 15:00:00,27.68,27.68,27.59,27.61,20600.0,19.8234,19.8234,19.759,19.7733,20600.0
2006-09-01 15:30:00,27.61,27.74,27.57,27.71,31600.0,19.7733,19.8664,19.7447,19.8449,31600.0
2006-09-05 09:30:00,27.58,27.78,27.58,27.69,16400.0,19.7518,19.8951,19.7518,19.8306,16400.0
2006-09-05 10:00:00,27.67,27.8,27.67,27.78,16200.0,19.8163,19.9094,19.8163,19.8951,16200.0
2006-09-05 10:30:00,27.79,27.79,27.61,27.7,11400.0,19.9022,19.9022,19.7733,19.8378,11400.0
2006-09-05 11:00:00,27.72,27.75,27.67,27.74,14800.0,19.8521,19.8736,19.8163,19.8664,14800.0
2006-09-05 11:30:00,27.75,27.75,27.7,27.7,18000.0,19.8736,19.8736,19.8378,19.8378,18000.0
2006-09-05 12:00:00,27.72,27.72,27.7,27.7,11000.0,19.8521,19.8521,19.8378,19.8378,11000.0
2006-09-05 12:30:00,27.7,27.7,27.63,27.64,8000.0,19.8378,19.8378,19.7876,19.7948,8000.0
2006-09-05 13:00:00,27.65,27.66,27.59,27.63,13600.0,19.802,19.8091,19.759,19.7876,13600.0
2006-09-05 13:30:00,27.64,27.64,27.55,27.6,12400.0,19.7948,19.7948,19.7303,19.7661,12400.0
2006-09-05 14:00:00,27.6,27.72,27.6,27.68,19600.0,19.7661,19.8521,19.7661,19.8234,19600.0
2006-09-05 14:30:00,27.71,27.72,27.66,27.7,18800.0,19.8449,19.8521,19.8091,19.8378,18800.0
2006-09-05 15:00:00,27.69,27.7,27.54,27.54,35600.0,19.8306,19.8378,19.7232,19.7232,35600.0
2006-09-05 15:30:00,27.58,27.6,27.38,27.58,63600.0,19.7518,19.7661,19.6086,19.7518,63600.0
2006-09-06 09:30:00,27.5,27.63,27.43,27.47,23800.0,19.6945,19.7876,19.6444,19.673,23800.0
2006-09-06 10:00:00,27.47,27.53,27.43,27.49,10600.0,19.673,19.716,19.6444,19.6874,10600.0
2006-09-06 10:30:00,27.47,27.59,27.41,27.56,21000.0,19.673,19.759,19.6301,19.7375,21000.0
2006-09-06 11:00:00,27.54,27.66,27.54,27.66,16200.0,19.7232,19.8091,19.7232,19.8091,16200.0
2006-09-06 11:30:00,27.64,27.65,27.47,27.52,35200.0,19.7948,19.802,19.673,19.7089,35200.0
2006-09-06 12:00:00,27.49,27.55,27.49,27.52,5400.0,19.6874,19.7303,19.6874,19.7089,5400.0
2006-09-06 12:30:00,27.51,27.6,27.51,27.6,8400.0,19.7017,19.7661,19.7017,19.7661,8400.0
2006-09-06 13:00:00,27.6,27.61,27.59,27.6,7800.0,19.7661,19.7733,19.759,19.7661,7800.0
2006-09-06 13:30:00,27.63,27.66,27.6,27.61,14400.0,19.7876,19.8091,19.7661,19.7733,14400.0
2006-09-06 14:00:00,27.61,27.66,27.5,27.57,16600.0,19.7733,19.8091,19.6945,19.7447,16600.0
2006-09-06 14:30:00,27.55,27.61,27.48,27.5,8400.0,19.7303,19.7733,19.6802,19.6945,8400.0
2006-09-06 15:00:00,27.48,27.52,27.39,27.39,30600.0,19.6802,19.7089,19.6158,19.6158,30600.0
2006-09-06 15:30:00,27.39,27.39,27.27,27.28,22000.0,19.6158,19.6158,19.5298,19.537,22000.0
2006-09-07 09:30:00,27.25,27.43,27.22,27.43,82600.0,19.5155,19.6444,19.494,19.6444,82600.0
2006-09-07 10:00:00,27.42,27.43,27.2,27.3,32200.0,19.6372,19.6444,19.4797,19.5513,32200.0
2006-09-07 10:30:00,27.31,27.35,27.23,27.27,28400.0,19.5585,19.5871,19.5012,19.5298,28400.0
2006-09-07 11:00:00,27.27,27.32,27.23,27.24,11400.0,19.5298,19.5656,19.5012,19.5083,11400.0
2006-09-07 11:30:00,27.25,27.29,27.23,27.29,14800.0,19.5155,19.5441,19.5012,19.5441,14800.0
2006-09-07 12:00:00,27.32,27.42,27.25,27.26,39800.0,19.5656,19.6372,19.5155,19.5227,39800.0
2006-09-07 12:30:00,27.26,27.36,27.13,27.16,10600.0,19.5227,19.5943,19.4296,19.451,10600.0
2006-09-07 13:00:00,27.14,27.17,27.12,27.13,23600.0,19.4367,19.4582,19.4224,19.4296,23600.0
2006-09-07 13:30:00,27.13,27.32,27.13,27.24,11000.0,19.4296,19.5656,19.4296,19.5083,11000.0
2006-09-07 14:00:00,27.23,27.31,27.2,27.31,16400.0,19.5012,19.5585,19.4797,19.5585,16400.0
2006-09-07 14:30:00,27.29,27.4,27.25,27.4,16400.0,19.5441,19.6229,19.5155,19.6229,16400.0
2006-09-07 15:00:00,27.38,27.38,27.25,27.27,30400.0,19.6086,19.6086,19.5155,19.5298,30400.0
2006-09-07 15:30:00,27.28,27.33,27.16,27.33,43000.0,19.537,19.5728,19.451,19.5728,43000.0
2006-09-08 09:30:00,27.41,27.64,27.32,27.35,16600.0,19.6301,19.7948,19.5656,19.5871,16600.0
2006-09-08 10:00:00,27.33,27.35,27.3,27.31,13000.0,19.5728,19.5871,19.5513,19.5585,13000.0
2006-09-08 10:30:00,27.31,27.35,27.25,27.34,17800.0,19.5585,19.5871,19.5155,19.5799,17800.0
2006-09-08 11:00:00,27.34,27.35,27.31,27.35,15000.0,19.5799,19.5871,19.5585,19.5871,15000.0
2006-09-08 11:30:00,27.35,27.46,27.35,27.38,25800.0,19.5871,19.6659,19.5871,19.6086,25800.0
2006-09-08 12:00:00,27.41,27.43,27.39,27.4,20600.0,19.6301,19.6444,19.6158,19.6229,20600.0
2006-09-08 12:30:00,27.41,27.47,27.38,27.46,37600.0,19.6301,19.673,19.6086,19.6659,37600.0
2006-09-08 13:00:00,27.46,27.49,27.43,27.48,13800.0,19.6659,19.6874,19.6444,19.6802,13800.0
2006-09-08 13:30:00,27.48,27.49,27.43,27.46,15000.0,19.6802,19.6874,19.6444,19.6659,15000.0
2006-09-08 14:00:00,27.47,27.48,27.4,27.41,13200.0,19.673,19.6802,19.6229,19.6301,13200.0
2006-09-08 14:30:00,27.41,27.43,27.41,27.42,23200.0,19.6301,19.6444,19.6301,19.6372,23200.0
2006-09-08 15:00:00,27.43,27.44,27.41,27.42,13600.0,19.6444,19.6516,19.6301,19.6372,13600.0
2006-09-08 15:30:00,27.43,27.43,27.38,27.39,43200.0,19.6444,19.6444,19.6086,19.6158,43200.0
2006-09-11 09:30:00,27.39,27.42,27.06,27.08,28600.0,19.6158,19.6372,19.3794,19.3937,28600.0
2006-09-11 10:00:00,27.1,27.13,27.05,27.07,28600.0,19.4081,19.4296,19.3723,19.3866,28600.0
2006-09-11 10:30:00,27.07,27.09,27.0,27.09,30400.0,19.3866,19.4009,19.3364,19.4009,30400.0
2006-09-11 11:00:00,27.08,27.18,27.08,27.14,54400.0,19.3937,19.4654,19.3937,19.4367,54400.0
2006-09-11 11:30:00,27.12,27.13,27.0,27.01,6000.0,19.4224,19.4296,19.3364,19.3436,6000.0
2006-09-11 12:00:00,27.0,27.17,27.0,27.13,10600.0,19.3364,19.4582,19.3364,19.4296,10600.0
2006-09-11 12:30:00,27.13,27.13,27.02,27.05,11600.0,19.4296,19.4296,19.3508,19.3723,11600.0
2006-09-11 13:00:00,27.05,27.1,27.05,27.06,23800.0,19.3723,19.4081,19.3723,19.3794,23800.0
2006-09-11 13:30:00,27.06,27.06,27.0,27.0,21000.0,19.3794,19.3794,19.3364,19.3364,21000.0
2006-09-11 14:00:00,27.0,27.0,27.0,27.0,18200.0,19.3364,19.3364,19.3364,19.3364,18200.0
2006-09-11 14:30:00,27.0,27.04,27.0,27.03,17200.0,19.3364,19.3651,19.3364,19.3579,17200.0
2006-09-11 15:00:00,27.02,27.04,27.02,27.02,27600.0,19.3508,19.3651,19.3508,19.3508,27600.0
2006-09-11 15:30:00,27.02,27.04,27.0,27.01,57400.0,19.3508,19.3651,19.3364,19.3436,57400.0
2006-09-12 09:30:00,27.0,27.16,27.0,27.0,13000.0,19.3364,19.451,19.3364,19.3364,13000.0
2006-09-12 10:00:00,27.04,27.25,27.0,27.25,15000.0,19.3651,19.5155,19.3364,19.5155,15000.0
2006-09-12 10:30:00,27.25,27.27,27.16,27.22,7000.0,19.5155,19.5298,19.451,19.494,7000.0
2006-09-12 11:00:00,27.28,27.41,27.28,27.3,10200.0,19.537,19.6301,19.537,19.5513,10200.0
2006-09-12 11:30:00,27.34,27.43,27.33,27.43,18400.0,19.5799,19.6444,19.5728,19.6444,18400.0
2006-09-12 12:00:00,27.38,27.43,27.38,27.39,31800.0,19.6086,19.6444,19.6086,19.6158,31800.0
2006-09-12 12:30:00,27.39,27.42,27.35,27.41,3200.0,19.6158,19.6372,19.5871,19.6301,3200.0
2006-09-12 13:00:00,27.41,27.41,27.36,27.38,4600.0,19.6301,19.6301,19.5943,19.6086,4600.0
2006-09-12 13:30:00,27.41,27.49,27.36,27.39,21600.0,19.6301,19.6874,19.5943,19.6158,21600.0
2006-09-12 14:00:00,27.39,27.5,27.35,27.49,15600.0,19.6158,19.6945,19.5871,19.6874,15600.0
2006-09-12 14:30:00,27.5,27.6,27.49,27.6,5000.0,19.6945,19.7661,19.6874,19.7661,5000.0
2006-09-12 15:00:00,27.6,27.6,27.49,27.52,11000.0,19.7661,19.7661,19.6874,19.7089,11000.0
2006-09-12 15:30:00,27.52,27.73,27.52,27.73,33000.0,19.7089,19.8592,19.7089,19.8592,33000.0
2006-09-13 09:30:00,27.82,27.95,27.54,27.93,26800.0,19.9237,20.0168,19.7232,20.0025,26800.0
2006-09-13 10:00:00,27.91,27.91,27.65,27.75,38800.0,19.9882,19.9882,19.802,19.8736,38800.0
2006-09-13 10:30:00,27.75,27.82,27.69,27.8,24400.0,19.8736,19.9237,19.8306,19.9094,24400.0
2006-09-13 11:00:00,27.84,27.86,27.72,27.77,11400.0,19.938,19.9524,19.8521,19.8879,11400.0
2006-09-13 11:30:00,27.75,27.87,27.71,27.71,15000.0,19.8736,19.9595,19.8449,19.8449,15000.0
2006-09-13 12:00:00,27.68,27.71,27.64,27.71,7400.0,19.8234,19.8449,19.7948,19.8449,7400.0
2006-09-13 12:30:00,27.7,27.7,27.48,27.57,21200.0,19.8378,19.8378,19.6802,19.7447,21200.0
2006-09-13 13:00:00,27.55,27.6,27.52,27.52,15200.0,19.7303,19.7661,19.7089,19.7089,15200.0
2006-09-13 13:30:00,27.55,27.59,27.48,27.57,18400.0,19.7303,19.759,19.6802,19.7447,18400.0
2006-09-13 14:00:00,27.57,27.59,27.49,27.54,37400.0,19.7447,19.759,19.6874,19.7232,37400.0
2006-09-13 14:30:00,27.56,27.65,27.5,27.62,55400.0,19.7375,19.802,19.6945,19.7805,55400.0
2006-09-13 15:00:00,27.62,27.65,27.59,27.61,43400.0,19.7805,19.802,19.759,19.7733,43400.0
2006-09-13 15:30:00,27.6,27.67,27.59,27.64,38400.0,19.7661,19.8163,19.759,19.7948,38400.0
2006-09-14 09:30:00,27.46,27.63,27.39,27.46,8600.0,19.6659,19.7876,19.6158,19.6659,8600.0
2006-09-14 10:00:00,27.47,27.57,27.43,27.55,4000.0,19.673,19.7447,19.6444,19.7303,4000.0
2006-09-14 10:30:00,27.55,27.56,27.45,27.49,6000.0,19.7303,19.7375,19.6587,19.6874,6000.0
2006-09-14 11:00:00,27.49,27.53,27.46,27.5,6000.0,19.6874,19.716,19.6659,19.6945,6000.0
2006-09-14 11:30:00,27.46,27.5,27.46,27.5,2800.0,19.6659,19.6945,19.6659,19.6945,2800.0
2006-09-14 12:00:00,27.5,27.51,27.46,27.5,8000.0,19.6945,19.7017,19.6659,19.6945,8000.0
2006-09-14 12:30:00,27.47,27.5,27.43,27.5,11600.0,19.673,19.6945,19.6444,19.6945,11600.0
2006-09-14 13:00:00,27.48,27.48,27.43,27.43,7200.0,19.6802,19.6802,19.6444,19.6444,7200.0
2006-09-14 13:30:00,27.45,27.46,27.43,27.45,8600.0,19.6587,19.6659,19.6444,19.6587,8600.0
2006-09-14 14:00:00,27.44,27.45,27.43,27.43,9000.0,19.6516,19.6587,19.6444,19.6444,9000.0
2006-09-14 14:30:00,27.42,27.45,27.25,27.25,46400.0,19.6372,19.6587,19.5155,19.5155,46400.0
2006-09-14 15:00:00,27.24,27.47,27.09,27.22,45000.0,19.5083,19.673,19.4009,19.494,45000.0
2006-09-14 15:30:00,27.22,27.36,27.14,27.35,35000.0,19.494,19.5943,19.4367,19.5871,35000.0
2006-09-15 09:30:00,27.38,27.75,27.38,27.54,160400.0,19.6086,19.8736,19.6086,19.7232,160400.0
2006-09-15 10:00:00,27.58,27.58,27.5,27.52,23800.0,19.7518,19.7518,19.6945,19.7089,23800.0
2006-09-15 10:30:00,27.52,27.57,27.3,27.34,23800.0,19.7089,19.7447,19.5513,19.5799,23800.0
2006-09-15 11:00:00,27.35,27.37,27.26,27.28,16600.0,19.5871,19.6014,19.5227,19.537,16600.0
2006-09-15 11:30:00,27.28,27.29,27.24,27.24,14400.0,19.537,19.5441,19.5083,19.5083,14400.0
2006-09-15 12:00:00,27.24,27.34,27.23,27.3,14200.0,19.5083,19.5799,19.5012,19.5513,14200.0
2006-09-15 12:30:00,27.3,27.42,27.27,27.4,21200.0,19.5513,19.6372,19.5298,19.6229,21200.0
2006-09-15 13:00:00,27.42,27.53,27.42,27.46,15800.0,19.6372,19.716,19.6372,19.6659,15800.0
2006-09-15 13:30:00,27.46,27.62,27.46,27.62,6400.0,19.6659,19.7805,19.6659,19.7805,6400.0
2006-09-15 14:00:00,27.6,27.67,27.6,27.65,8200.0,19.7661,19.8163,19.7661,19.802,8200.0
2006-09-15 14:30:00,27.63,27.66,27.48,27.5,9600.0,19.7876,19.8091,19.6802,19.6945,9600.0
2006-09-15 15:00:00,27.54,27.62,27.51,27.55,9000.0,19.7232,19.7805,19.7017,19.7303,9000.0
2006-09-15 15:30:00,27.54,27.56,27.39,27.42,19000.0,19.7232,19.7375,19.6158,19.6372,19000.0
2006-09-18 09:30:00,27.32,27.53,27.28,27.5,15200.0,19.5656,19.716,19.537,19.6945,15200.0
2006-09-18 10:00:00,27.54,27.7,27.51,27.68,17800.0,19.7232,19.8378,19.7017,19.8234,17800.0
2006-09-18 10:30:00,27.7,27.74,27.62,27.68,10400.0,19.8378,19.8664,19.7805,19.8234,10400.0
2006-09-18 11:00:00,27.65,27.78,27.64,27.77,19800.0,19.802,19.8951,19.7948,19.8879,19800.0
2006-09-18 11:30:00,27.79,27.92,27.78,27.89,14600.0,19.9022,19.9953,19.8951,19.9738,14600.0
2006-09-18 12:00:00,27.89,27.9,27.8,27.83,7000.0,19.9738,19.981,19.9094,19.9309,7000.0
2006-09-18 12:30:00,27.82,27.82,27.73,27.78,5400.0,19.9237,19.9237,19.8592,19.8951,5400.0
2006-09-18 13:00:00,27.74,27.8,27.74,27.79,1600.0,19.8664,19.9094,19.8664,19.9022,1600.0
2006-09-18 13:30:00,27.77,27.77,27.59,27.61,5000.0,19.8879,19.8879,19.759,19.7733,5000.0
2006-09-18 14:00:00,27.6,27.68,27.55,27.68,6800.0,19.7661,19.8234,19.7303,19.8234,6800.0
2006-09-18 14:30:00,27.68,27.74,27.6,27.68,18600.0,19.8234,19.8664,19.7661,19.8234,18600.0
2006-09-18 15:00:00,27.68,27.75,27.58,27.71,17800.0,19.8234,19.8736,19.7518,19.8449,17800.0
2006-09-18 15:30:00,27.7,27.73,27.63,27.67,12800.0,19.8378,19.8592,19.7876,19.8163,12800.0
2006-09-19 09:30:00,27.62,27.62,27.5,27.5,19600.0,19.7805,19.7805,19.6945,19.6945,19600.0
2006-09-19 10:00:00,27.51,27.54,27.47,27.49,38200.0,19.7017,19.7232,19.673,19.6874,38200.0
2006-09-19 10:30:00,27.48,27.49,27.46,27.48,10200.0,19.6802,19.6874,19.6659,19.6802,10200.0
2006-09-19 11:00:00,27.47,27.53,27.36,27.36,11800.0,19.673,19.716,19.5943,19.5943,11800.0
2006-09-19 11:30:00,27.34,27.36,27.15,27.2,32200.0,19.5799,19.5943,19.4439,19.4797,32200.0
2006-09-19 12:00:00,27.18,27.27,27.01,27.05,15600.0,19.4654,19.5298,19.3436,19.3723,15600.0
2006-09-19 12:30:00,27.05,27.21,27.0,27.18,35600.0,19.3723,19.4868,19.3364,19.4654,35600.0
2006-09-19 13:00:00,27.15,27.28,27.13,27.28,14000.0,19.4439,19.537,19.4296,19.537,14000.0
2006-09-19 13:30:00,27.28,27.28,27.2,27.21,11000.0,19.537,19.537,19.4797,19.4868,11000.0
2006-09-19 14:00:00,27.23,27.28,27.19,27.25,9200.0,19.5012,19.537,19.4725,19.5155,9200.0
2006-09-19 14:30:00,27.24,27.28,27.22,27.27,7600.0,19.5083,19.537,19.494,19.5298,7600.0
2006-09-19 15:00:00,27.25,27.48,27.25,27.47,6200.0,19.5155,19.6802,19.5155,19.673,6200.0
2006-09-19 15:30:00,27.5,27.72,27.5,27.63,48400.0,19.6945,19.8521,19.6945,19.7876,48400.0
2006-09-20 09:30:00,27.76,27.76,27.63,27.68,18000.0,19.8807,19.8807,19.7876,19.8234,18000.0
2006-09-20 10:00:00,27.67,27.8,27.63,27.8,91400.0,19.8163,19.9094,19.7876,19.9094,91400.0
2006-09-20 10:30:00,27.81,27.86,27.77,27.82,8200.0,19.9165,19.9524,19.8879,19.9237,8200.0
2006-09-20 11:00:00,27.82,27.83,27.72,27.72,11400.0,19.9237,19.9309,19.8521,19.8521,11400.0
2006-09-20 11:30:00,27.72,27.79,27.68,27.78,7000.0,19.8521,19.9022,19.8234,19.8951,7000.0
2006-09-20 12:00:00,27.78,27.83,27.78,27.8,13600.0,19.8951,19.9309,19.8951,19.9094,13600.0
2006-09-20 12:30:00,27.81,27.83,27.81,27.81,2800.0,19.9165,19.9309,19.9165,19.9165,2800.0
2006-09-20 13:00:00,27.79,27.81,27.78,27.79,106600.0,19.9022,19.9165,19.8951,19.9022,106600.0
2006-09-20 13:30:00,27.79,27.82,27.79,27.8,3800.0,19.9022,19.9237,19.9022,19.9094,3800.0
2006-09-20 14:00:00,27.81,27.86,27.74,27.74,37800.0,19.9165,19.9524,19.8664,19.8664,37800.0
2006-09-20 14:30:00,27.73,27.79,27.64,27.78,10600.0,19.8592,19.9022,19.7948,19.8951,10600.0
2006-09-20 15:00:00,27.79,27.89,27.79,27.89,57000.0,19.9022,19.9738,19.9022,19.9738,57000.0
2006-09-20 15:30:00,27.88,27.91,27.85,27.87,26200.0,19.9667,19.9882,19.9452,19.9595,26200.0
2006-09-21 09:30:00,28.0,28.07,27.8,28.0,98800.0,20.0526,20.1027,19.9094,20.0526,98800.0
2006-09-21 10:00:00,28.0,28.0,27.81,27.85,15400.0,20.0526,20.0526,19.9165,19.9452,15400.0
2006-09-21 10:30:00,27.83,27.87,27.8,27.8,6800.0,19.9309,19.9595,19.9094,19.9094,6800.0
2006-09-21 11:00:00,27.8,27.92,27.79,27.92,4600.0,19.9094,19.9953,19.9022,19.9953,4600.0
2006-09-21 11:30:00,27.88,27.93,27.86,27.91,5600.0,19.9667,20.0025,19.9524,19.9882,5600.0
2006-09-21 12:00:00,27.9,27.92,27.85,27.87,12600.0,19.981,19.9953,19.9452,19.9595,12600.0
2006-09-21 12:30:00,27.9,27.9,27.75,27.78,8400.0,19.981,19.981,19.8736,19.8951,8400.0
2006-09-21 13:00:00,27.75,27.75,27.66,27.69,11800.0,19.8736,19.8736,19.8091,19.8306,11800.0
2006-09-21 13:30:00,27.66,27.75,27.64,27.72,16600.0,19.8091,19.8736,19.7948,19.8521,16600.0
2006-09-21 14:00:00,27.73,27.75,27.67,27.67,3400.0,19.8592,19.8736,19.8163,19.8163,3400.0
2006-09-21 14:30:00,27.69,27.75,27.68,27.71,30000.0,19.8306,19.8736,19.8234,19.8449,30000.0
2006-09-21 15:00:00,27.68,27.72,27.57,27.58,13000.0,19.8234,19.8521,19.7447,19.7518,13000.0
2006-09-21 15:30:00,27.58,27.75,27.58,27.75,95400.0,19.7518,19.8736,19.7518,19.8736,95400.0
2006-09-22 09:30:00,27.58,27.67,27.43,27.56,96200.0,19.7518,19.8163,19.6444,19.7375,96200.0
2006-09-22 10:00:00,27.56,27.65,27.43,27.51,18200.0,19.7375,19.802,19.6444,19.7017,18200.0
2006-09-22 10:30:00,27.45,27.49,27.2,27.4,19000.0,19.6587,19.6874,19.4797,19.6229,19000.0
2006-09-22 11:00:00,27.36,27.45,27.29,27.43,17000.0,19.5943,19.6587,19.5441,19.6444,17000.0
2006-09-22 11:30:00,27.43,27.43,27.4,27.41,7600.0,19.6444,19.6444,19.6229,19.6301,7600.0
2006-09-22 12:00:00,27.42,27.42,27.32,27.4,11600.0,19.6372,19.6372,19.5656,19.6229,11600.0
2006-09-22 12:30:00,27.4,27.4,27.38,27.4,6000.0,19.6229,19.6229,19.6086,19.6229,6000.0
2006-09-22 13:00:00,27.4,27.46,27.36,27.46,5200.0,19.6229,19.6659,19.5943,19.6659,5200.0
2006-09-22 13:30:00,27.45,27.46,27.35,27.4,21000.0,19.6587,19.6659,19.5871,19.6229,21000.0
2006-09-22 14:00:00,27.4,27.45,27.36,27.43,34600.0,19.6229,19.6587,19.5943,19.6444,34600.0
2006-09-22 14:30:00,27.41,27.43,27.39,27.4,6400.0,19.6301,19.6444,19.6158,19.6229,6400.0
2006-09-22 15:00:00,27.4,27.55,27.37,27.47,12800.0,19.6229,19.7303,19.6014,19.673,12800.0
2006-09-22 15:30:00,27.47,27.5,27.47,27.5,14400.0,19.673,19.6945,19.673,19.6945,14400.0
2006-09-25 09:30:00,27.4,27.63,27.2,27.2,13000.0,19.6229,19.7876,19.4797,19.4797,13000.0
2006-09-25 10:00:00,27.22,27.3,27.04,27.09,9000.0,19.494,19.5513,19.3651,19.4009,9000.0
2006-09-25 10:30:00,27.04,27.27,27.03,27.23,14400.0,19.3651,19.5298,19.3579,19.5012,14400.0
2006-09-25 11:00:00,27.25,27.28,27.22,27.28,7000.0,19.5155,19.537,19.494,19.537,7000.0
2006-09-25 11:30:00,27.35,27.38,27.27,27.35,15400.0,19.5871,19.6086,19.5298,19.5871,15400.0
2006-09-25 12:00:00,27.31,27.38,27.26,27.38,12200.0,19.5585,19.6086,19.5227,19.6086,12200.0
2006-09-25 12:30:00,27.38,27.49,27.38,27.49,10400.0,19.6086,19.6874,19.6086,19.6874,10400.0
2006-09-25 13:00:00,27.5,27.6,27.44,27.44,3600.0,19.6945,19.7661,19.6516,19.6516,3600.0
2006-09-25 13:30:00,27.41,27.52,27.4,27.48,6000.0,19.6301,19.7089,19.6229,19.6802,6000.0
2006-09-25 14:00:00,27.46,27.53,27.4,27.5,11600.0,19.6659,19.716,19.6229,19.6945,11600.0
2006-09-25 14:30:00,27.46,27.65,27.46,27.64,8400.0,19.6659,19.802,19.6659,19.7948,8400.0
2006-09-25 15:00:00,27.63,27.7,27.55,27.55,9200.0,19.7876,19.8378,19.7303,19.7303,9200.0
2006-09-25 15:30:00,27.55,27.55,27.38,27.49,26800.0,19.7303,19.7303,19.6086,19.6874,26800.0
2006-09-26 09:30:00,27.34,27.47,27.2,27.37,17000.0,19.5799,19.673,19.4797,19.6014,17000.0
2006-09-26 10:00:00,27.4,27.6,27.39,27.59,8600.0,19.6229,19.7661,19.6158,19.759,8600.0
2006-09-26 10:30:00,27.61,27.61,27.4,27.46,21600.0,19.7733,19.7733,19.6229,19.6659,21600.0
2006-09-26 11:00:00,27.47,27.58,27.47,27.53,7000.0,19.673,19.7518,19.673,19.716,7000.0
2006-09-26 11:30:00,27.55,27.61,27.48,27.54,6000.0,19.7303,19.7733,19.6802,19.7232,6000.0
2006-09-26 12:00:00,27.54,27.58,27.46,27.58,10800.0,19.7232,19.7518,19.6659,19.7518,10800.0
2006-09-26 12:30:00,27.6,27.61,27.5,27.61,7800.0,19.7661,19.7733,19.6945,19.7733,7800.0
2006-09-26 13:00:00,27.63,27.69,27.61,27.68,6800.0,19.7876,19.8306,19.7733,19.8234,6800.0
2006-09-26 13:30:00,27.7,27.81,27.7,27.79,4800.0,19.8378,19.9165,19.8378,19.9022,4800.0
2006-09-26 14:00:00,27.79,27.81,27.69,27.75,11800.0,19.9022,19.9165,19.8306,19.8736,11800.0
2006-09-26 14:30:00,27.77,27.85,27.76,27.82,10000.0,19.8879,19.9452,19.8807,19.9237,10000.0
2006-09-26 15:00:00,27.81,27.86,27.77,27.85,11600.0,19.9165,19.9524,19.8879,19.9452,11600.0
2006-09-26 15:30:00,27.84,27.89,27.75,27.86,26200.0,19.938,19.9738,19.8736,19.9524,26200.0
2006-09-27 09:30:00,27.65,27.68,27.56,27.62,11200.0,19.8702,19.8917,19.8055,19.8486,11200.0
2006-09-27 10:00:00,27.65,27.71,27.41,27.47,20200.0,19.8702,19.9133,19.6977,19.7408,20200.0
2006-09-27 10:30:00,27.47,27.61,27.43,27.59,23200.0,19.7408,19.8414,19.7121,19.827,23200.0
2006-09-27 11:00:00,27.64,27.71,27.61,27.68,5800.0,19.863,19.9133,19.8414,19.8917,5800.0
2006-09-27 11:30:00,27.71,27.73,27.66,27.72,14200.0,19.9133,19.9276,19.8773,19.9205,14200.0
2006-09-27 12:00:00,27.71,27.73,27.66,27.68,8000.0,19.9133,19.9276,19.8773,19.8917,8000.0
2006-09-27 12:30:00,27.68,27.78,27.68,27.78,10400.0,19.8917,19.9636,19.8917,19.9636,10400.0
2006-09-27 13:00:00,27.79,27.83,27.73,27.77,12800.0,19.9708,19.9995,19.9276,19.9564,12800.0
2006-09-27 13:30:00,27.75,27.75,27.63,27.73,20200.0,19.942,19.942,19.8558,19.9276,20200.0
2006-09-27 14:00:00,27.73,27.74,27.58,27.58,20000.0,19.9276,19.9348,19.8198,19.8198,20000.0
2006-09-27 14:30:00,27.58,27.65,27.54,27.65,13800.0,19.8198,19.8702,19.7911,19.8702,13800.0
2006-09-27 15:00:00,27.63,27.66,27.52,27.54,20200.0,19.8558,19.8773,19.7767,19.7911,20200.0
2006-09-27 15:30:00,27.54,27.59,27.48,27.56,18400.0,19.7911,19.827,19.748,19.8055,18400.0
2006-09-28 09:30:00,27.5,27.68,27.5,27.53,26600.0,19.7624,19.8917,19.7624,19.7839,26600.0
2006-09-28 10:00:00,27.57,27.64,27.57,27.59,8400.0,19.8127,19.863,19.8127,19.827,8400.0
2006-09-28 10:30:00,27.59,27.61,27.51,27.53,12800.0,19.827,19.8414,19.7695,19.7839,12800.0
2006-09-28 11:00:00,27.53,27.55,27.48,27.48,5000.0,19.7839,19.7983,19.748,19.748,5000.0
2006-09-28 11:30:00,27.48,27.54,27.45,27.5,11600.0,19.748,19.7911,19.7264,19.7624,11600.0
2006-09-28 12:00:00,27.47,27.5,27.41,27.49,23000.0,19.7408,19.7624,19.6977,19.7552,23000.0
2006-09-28 12:30:00,27.49,27.54,27.45,27.46,10200.0,19.7552,19.7911,19.7264,19.7336,10200.0
2006-09-28 13:00:00,27.47,27.52,27.43,27.5,17200.0,19.7408,19.7767,19.7121,19.7624,17200.0
2006-09-28 13:30:00,27.45,27.62,27.43,27.59,7800.0,19.7264,19.8486,19.7121,19.827,7800.0
2006-09-28 14:00:00,27.59,27.62,27.55,27.57,11400.0,19.827,19.8486,19.7983,19.8127,11400.0
2006-09-28 14:30:00,27.57,27.57,27.43,27.43,12400.0,19.8127,19.8127,19.7121,19.7121,12400.0
2006-09-28 15:00:00,27.43,27.49,27.38,27.46,19200.0,19.7121,19.7552,19.6761,19.7336,19200.0
2006-09-28 15:30:00,27.43,27.47,27.36,27.42,33000.0,19.7121,19.7408,19.6617,19.7049,33000.0
2006-09-29 09:30:00,27.32,27.57,27.15,27.21,16000.0,19.633,19.8127,19.5108,19.554,16000.0
2006-09-29 10:00:00,27.21,27.25,27.07,27.1,15800.0,19.554,19.5827,19.4533,19.4749,15800.0
2006-09-29 10:30:00,27.1,27.18,27.08,27.13,24200.0,19.4749,19.5324,19.4605,19.4965,24200.0
2006-09-29 11:00:00,27.17,27.18,27.08,27.14,21200.0,19.5252,19.5324,19.4605,19.5037,21200.0
2006-09-29 11:30:00,27.13,27.22,27.1,27.19,26600.0,19.4965,19.5611,19.4749,19.5396,26600.0
2006-09-29 12:00:00,27.19,27.27,27.19,27.27,32800.0,19.5396,19.5971,19.5396,19.5971,32800.0
2006-09-29 12:30:00,27.27,27.3,27.27,27.27,7600.0,19.5971,19.6186,19.5971,19.5971,7600.0
2006-09-29 13:00:00,27.27,27.31,27.27,27.28,12200.0,19.5971,19.6258,19.5971,19.6043,12200.0
2006-09-29 13:30:00,27.29,27.4,27.25,27.39,24000.0,19.6114,19.6905,19.5827,19.6833,24000.0
2006-09-29 14:00:00,27.41,27.51,27.39,27.48,8800.0,19.6977,19.7695,19.6833,19.748,8800.0
2006-09-29 14:30:00,27.48,27.52,27.43,27.45,5800.0,19.748,19.7767,19.7121,19.7264,5800.0
2006-09-29 15:00:00,27.43,27.54,27.43,27.52,8600.0,19.7121,19.7911,19.7121,19.7767,8600.0
2006-09-29 15:30:00,27.5,27.53,27.22,27.23,35800.0,19.7624,19.7839,19.5611,19.5683,35800.0
2006-10-02 09:30:00,27.14,27.18,26.32,26.53,64800.0,19.5037,19.5324,18.9144,19.0653,64800.0
2006-10-02 10:00:00,26.56,26.75,26.56,26.7,35200.0,19.0868,19.2234,19.0868,19.1875,35200.0
2006-10-02 10:30:00,26.73,26.98,26.73,26.93,21800.0,19.209,19.3887,19.209,19.3527,21800.0
2006-10-02 11:00:00,26.92,27.05,26.91,26.92,31000.0,19.3456,19.439,19.3384,19.3456,31000.0
2006-10-02 11:30:00,26.91,26.97,26.91,26.96,13800.0,19.3384,19.3815,19.3384,19.3743,13800.0
2006-10-02 12:00:00,26.97,26.97,26.94,26.97,9000.0,19.3815,19.3815,19.3599,19.3815,9000.0
2006-10-02 12:30:00,26.97,27.01,26.96,27.0,14800.0,19.3815,19.4102,19.3743,19.403,14800.0
2006-10-02 13:00:00,27.01,27.02,26.99,27.02,5800.0,19.4102,19.4174,19.3959,19.4174,5800.0
2006-10-02 13:30:00,27.0,27.0,26.84,26.85,10600.0,19.403,19.403,19.2881,19.2952,10600.0
2006-10-02 14:00:00,26.83,26.86,26.78,26.86,8000.0,19.2809,19.3024,19.2449,19.3024,8000.0
2006-10-02 14:30:00,26.85,26.88,26.77,26.77,11400.0,19.2952,19.3168,19.2378,19.2378,11400.0
2006-10-02 15:00:00,26.8,26.91,26.8,26.9,13600.0,19.2593,19.3384,19.2593,19.3312,13600.0
2006-10-02 15:30:00,26.91,26.93,26.82,26.83,23600.0,19.3384,19.3527,19.2737,19.2809,23600.0
2006-10-03 09:30:00,26.7,26.74,26.53,26.74,7200.0,19.1875,19.2162,19.0653,19.2162,7200.0
2006-10-03 10:00:00,26.68,26.68,26.56,26.66,7800.0,19.1731,19.1731,19.0868,19.1587,7800.0
2006-10-03 10:30:00,26.67,26.68,26.5,26.5,25400.0,19.1659,19.1731,19.0437,19.0437,25400.0
2006-10-03 11:00:00,26.55,26.6,26.5,26.59,12200.0,19.0797,19.1156,19.0437,19.1084,12200.0
2006-10-03 11:30:00,26.6,26.61,26.55,26.58,15800.0,19.1156,19.1228,19.0797,19.1012,15800.0
2006-10-03 12:00:00,26.58,26.67,26.57,26.61,32800.0,19.1012,19.1659,19.094,19.1228,32800.0
2006-10-03 12:30:00,26.61,26.64,26.59,26.64,21000.0,19.1228,19.1443,19.1084,19.1443,21000.0
2006-10-03 13:00:00,26.64,26.69,26.62,26.64,13800.0,19.1443,19.1803,19.13,19.1443,13800.0
2006-10-03 13:30:00,26.67,26.72,26.65,26.68,6600.0,19.1659,19.2018,19.1515,19.1731,6600.0
2006-10-03 14:00:00,26.68,26.8,26.63,26.64,53600.0,19.1731,19.2593,19.1371,19.1443,53600.0
2006-10-03 14:30:00,26.61,26.72,26.53,26.65,43800.0,19.1228,19.2018,19.0653,19.1515,43800.0
2006-10-03 15:00:00,26.67,26.68,26.61,26.65,15200.0,19.1659,19.1731,19.1228,19.1515,15200.0
2006-10-03 15:30:00,26.64,26.68,26.63,26.66,27400.0,19.1443,19.1731,19.1371,19.1587,27400.0
2006-10-04 09:30:00,26.53,26.83,26.53,26.78,9600.0,19.0653,19.2809,19.0653,19.2449,9600.0
2006-10-04 10:00:00,26.78,26.91,26.78,26.89,6600.0,19.2449,19.3384,19.2449,19.324,6600.0
2006-10-04 10:30:00,26.91,26.95,26.84,26.85,5600.0,19.3384,19.3671,19.2881,19.2952,5600.0
2006-10-04 11:00:00,26.83,26.86,26.77,26.86,10600.0,19.2809,19.3024,19.2378,19.3024,10600.0
2006-10-04 11:30:00,26.86,26.91,26.83,26.83,5800.0,19.3024,19.3384,19.2809,19.2809,5800.0
2006-10-04 12:00:00,26.87,26.91,26.83,26.91,5000.0,19.3096,19.3384,19.2809,19.3384,5000.0
2006-10-04 12:30:00,26.9,26.91,26.86,26.88,6200.0,19.3312,19.3384,19.3024,19.3168,6200.0
2006-10-04 13:00:00,26.86,26.86,26.76,26.84,7200.0,19.3024,19.3024,19.2306,19.2881,7200.0
2006-10-04 13:30:00,26.85,26.95,26.85,26.9,9200.0,19.2952,19.3671,19.2952,19.3312,9200.0
2006-10-04 14:00:00,26.91,27.0,26.89,26.96,24200.0,19.3384,19.403,19.324,19.3743,24200.0
2006-10-04 14:30:00,26.97,27.0,26.91,26.92,34400.0,19.3815,19.403,19.3384,19.3456,34400.0
2006-10-04 15:00:00,26.91,26.91,26.85,26.86,24200.0,19.3384,19.3384,19.2952,19.3024,24200.0
2006-10-04 15:30:00,26.83,26.92,26.82,26.92,14800.0,19.2809,19.3456,19.2737,19.3456,14800.0
2006-10-05 09:30:00,26.77,26.99,26.75,26.94,21000.0,19.2378,19.3959,19.2234,19.3599,21000.0
2006-10-05 10:00:00,26.97,27.01,26.95,27.01,11600.0,19.3815,19.4102,19.3671,19.4102,11600.0
2006-10-05 10:30:00,27.01,27.01,26.99,27.0,5000.0,19.4102,19.4102,19.3959,19.403,5000.0
2006-10-05 11:00:00,27.0,27.03,26.95,26.95,13600.0,19.403,19.4246,19.3671,19.3671,13600.0
2006-10-05 11:30:00,26.97,27.0,26.89,26.91,17000.0,19.3815,19.403,19.324,19.3384,17000.0
2006-10-05 12:00:00,26.92,26.98,26.92,26.93,4600.0,19.3456,19.3887,19.3456,19.3527,4600.0
2006-10-05 12:30:00,26.93,26.97,26.91,26.95,8600.0,19.3527,19.3815,19.3384,19.3671,8600.0
2006-10-05 13:00:00,26.95,26.96,26.93,26.96,13200.0,19.3671,19.3743,19.3527,19.3743,13200.0
2006-10-05 13:30:00,26.97,27.05,26.96,27.04,14800.0,19.3815,19.439,19.3743,19.4318,14800.0
2006-10-05 14:00:00,27.04,27.11,27.0,27.11,35600.0,19.4318,19.4821,19.403,19.4821,35600.0
2006-10-05 14:30:00,27.11,27.18,27.08,27.16,15000.0,19.4821,19.5324,19.4605,19.518,15000.0
2006-10-05 15:00:00,27.17,27.33,27.16,27.33,31800.0,19.5252,19.6402,19.518,19.6402,31800.0
2006-10-05 15:30:00,27.33,27.35,27.27,27.35,19000.0,19.6402,19.6546,19.5971,19.6546,19000.0
2006-10-06 09:30:00,27.34,27.34,26.95,27.0,15200.0,19.6474,19.6474,19.3671,19.403,15200.0
2006-10-06 10:00:00,26.97,27.07,26.79,26.82,20000.0,19.3815,19.4533,19.2521,19.2737,20000.0
2006-10-06 10:30:00,26.82,27.09,26.8,27.09,13200.0,19.2737,19.4677,19.2593,19.4677,13200.0
2006-10-06 11:00:00,27.12,27.13,27.01,27.08,8000.0,19.4893,19.4965,19.4102,19.4605,8000.0
2006-10-06 11:30:00,27.1,27.11,27.0,27.06,8600.0,19.4749,19.4821,19.403,19.4462,8600.0
2006-10-06 12:00:00,27.06,27.08,26.98,26.98,8000.0,19.4462,19.4605,19.3887,19.3887,8000.0
2006-10-06 12:30:00,27.02,27.1,27.0,27.09,8400.0,19.4174,19.4749,19.403,19.4677,8400.0
2006-10-06 13:00:00,27.13,27.16,27.09,27.14,5600.0,19.4965,19.518,19.4677,19.5037,5600.0
2006-10-06 13:30:00,27.11,27.19,27.1,27.19,10000.0,19.4821,19.5396,19.4749,19.5396,10000.0
2006-10-06 14:00:00,27.19,27.3,27.16,27.24,48800.0,19.5396,19.6186,19.518,19.5755,48800.0
2006-10-06 14:30:00,27.24,27.42,27.24,27.4,21400.0,19.5755,19.7049,19.5755,19.6905,21400.0
2006-10-06 15:00:00,27.39,27.45,27.36,27.43,31400.0,19.6833,19.7264,19.6617,19.7121,31400.0
2006-10-06 15:30:00,27.43,27.49,27.35,27.36,35000.0,19.7121,19.7552,19.6546,19.6617,35000.0
2006-10-09 09:30:00,27.3,27.47,27.16,27.16,8800.0,19.6186,19.7408,19.518,19.518,8800.0
2006-10-09 10:00:00,27.16,27.17,27.04,27.04,14600.0,19.518,19.5252,19.4318,19.4318,14600.0
2006-10-09 10:30:00,27.03,27.17,27.0,27.17,15800.0,19.4246,19.5252,19.403,19.5252,15800.0
2006-10-09 11:00:00,27.17,27.47,27.17,27.41,26600.0,19.5252,19.7408,19.5252,19.6977,26600.0
2006-10-09 11:30:00,27.42,27.55,27.42,27.5,10200.0,19.7049,19.7983,19.7049,19.7624,10200.0
2006-10-09 12:00:00,27.52,27.59,27.5,27.59,12200.0,19.7767,19.827,19.7624,19.827,12200.0
2006-10-09 12:30:00,27.58,27.59,27.55,27.58,2000.0,19.8198,19.827,19.7983,19.8198,2000.0
2006-10-09 13:00:00,27.58,27.66,27.58,27.66,18200.0,19.8198,19.8773,19.8198,19.8773,18200.0
2006-10-09 13:30:00,27.67,27.68,27.61,27.65,7200.0,19.8845,19.8917,19.8414,19.8702,7200.0
2006-10-09 14:00:00,27.61,27.65,27.58,27.63,7400.0,19.8414,19.8702,19.8198,19.8558,7400.0
2006-10-09 14:30:00,27.65,27.75,27.65,27.74,16800.0,19.8702,19.942,19.8702,19.9348,16800.0
2006-10-09 15:00:00,27.73,27.75,27.63,27.63,24200.0,19.9276,19.942,19.8558,19.8558,24200.0
2006-10-09 15:30:00,27.64,27.76,27.64,27.75,41000.0,19.863,19.9492,19.863,19.942,41000.0
2006-10-10 09:30:00,27.76,27.76,27.67,27.72,9200.0,19.9492,19.9492,19.8845,19.9205,9200.0
2006-10-10 10:00:00,27.73,27.83,27.72,27.8,53800.0,19.9276,19.9995,19.9205,19.9779,53800.0
2006-10-10 10:30:00,27.8,27.83,27.75,27.79,21000.0,19.9779,19.9995,19.942,19.9708,21000.0
2006-10-10 11:00:00,27.78,27.89,27.75,27.89,19800.0,19.9636,20.0426,19.942,20.0426,19800.0
2006-10-10 11:30:00,27.89,27.93,27.85,27.91,10400.0,20.0426,20.0714,20.0139,20.057,10400.0
2006-10-10 12:00:00,27.92,27.93,27.85,27.87,15800.0,20.0642,20.0714,20.0139,20.0283,15800.0
2006-10-10 12:30:00,27.87,27.87,27.84,27.85,9600.0,20.0283,20.0283,20.0067,20.0139,9600.0
2006-10-10 13:00:00,27.86,27.9,27.84,27.86,20800.0,20.0211,20.0498,20.0067,20.0211,20800.0
2006-10-10 13:30:00,27.85,27.86,27.78,27.78,10600.0,20.0139,20.0211,19.9636,19.9636,10600.0
2006-10-10 14:00:00,27.78,27.81,27.75,27.81,14400.0,19.9636,19.9851,19.942,19.9851,14400.0
2006-10-10 14:30:00,27.81,27.93,27.81,27.9,14600.0,19.9851,20.0714,19.9851,20.0498,14600.0
2006-10-10 15:00:00,27.9,27.91,27.78,27.84,12400.0,20.0498,20.057,19.9636,20.0067,12400.0
2006-10-10 15:30:00,27.86,27.89,27.77,27.78,15400.0,20.0211,20.0426,19.9564,19.9636,15400.0
2006-10-11 09:30:00,27.78,27.9,27.58,27.86,58600.0,19.9636,20.0498,19.8198,20.0211,58600.0
2006-10-11 10:00:00,27.91,28.04,27.82,27.83,25600.0,20.057,20.1504,19.9923,19.9995,25600.0
2006-10-11 10:30:00,27.8,27.95,27.77,27.91,34400.0,19.9779,20.0857,19.9564,20.057,34400.0
2006-10-11 11:00:00,27.91,27.95,27.85,27.86,93800.0,20.057,20.0857,20.0139,20.0211,93800.0
2006-10-11 11:30:00,27.87,27.89,27.82,27.85,51200.0,20.0283,20.0426,19.9923,20.0139,51200.0
2006-10-11 12:00:00,27.84,27.87,27.78,27.8,44000.0,20.0067,20.0283,19.9636,19.9779,44000.0
2006-10-11 12:30:00,27.8,27.85,27.75,27.83,13600.0,19.9779,20.0139,19.942,19.9995,13600.0
2006-10-11 13:00:00,27.82,27.9,27.82,27.86,23400.0,19.9923,20.0498,19.9923,20.0211,23400.0
2006-10-11 13:30:00,27.86,27.91,27.83,27.88,5000.0,20.0211,20.057,19.9995,20.0354,5000.0
2006-10-11 14:00:00,27.88,27.88,27.76,27.81,22800.0,20.0354,20.0354,19.9492,19.9851,22800.0
2006-10-11 14:30:00,27.83,27.86,27.74,27.82,25000.0,19.9995,20.0211,19.9348,19.9923,25000.0
2006-10-11 15:00:00,27.82,27.97,27.79,27.88,13400.0,19.9923,20.1001,19.9708,20.0354,13400.0
2006-10-11 15:30:00,27.88,27.92,27.88,27.91,13400.0,20.0354,20.0642,20.0354,20.057,13400.0
2006-10-12 09:30:00,28.02,28.25,28.0,28.2,12000.0,20.136,20.3013,20.1217,20.2654,12000.0
2006-10-12 10:00:00,28.23,28.25,28.21,28.24,12600.0,20.287,20.3013,20.2726,20.2941,12600.0
2006-10-12 10:30:00,28.25,28.42,28.23,28.35,19400.0,20.3013,20.4235,20.287,20.3732,19400.0
2006-10-12 11:00:00,28.35,28.41,28.3,28.38,21600.0,20.3732,20.4163,20.3373,20.3948,21600.0
2006-10-12 11:30:00,28.36,28.36,28.31,28.35,14000.0,20.3804,20.3804,20.3444,20.3732,14000.0
2006-10-12 12:00:00,28.35,28.43,28.31,28.4,8400.0,20.3732,20.4307,20.3444,20.4091,8400.0
2006-10-12 12:30:00,28.41,28.47,28.35,28.37,13000.0,20.4163,20.4594,20.3732,20.3876,13000.0
2006-10-12 13:00:00,28.38,28.43,28.35,28.4,8400.0,20.3948,20.4307,20.3732,20.4091,8400.0
2006-10-12 13:30:00,28.43,28.43,28.38,28.43,7800.0,20.4307,20.4307,20.3948,20.4307,7800.0
2006-10-12 14:00:00,28.43,28.54,28.41,28.53,22800.0,20.4307,20.5097,20.4163,20.5025,22800.0
2006-10-12 14:30:00,28.53,28.56,28.5,28.51,9200.0,20.5025,20.5241,20.481,20.4882,9200.0
2006-10-12 15:00:00,28.54,28.62,28.54,28.56,26600.0,20.5097,20.5672,20.5097,20.5241,26600.0
2006-10-12 15:30:00,28.58,28.63,28.52,28.6,68000.0,20.5385,20.5744,20.4954,20.5529,68000.0
2006-10-13 09:30:00,28.67,28.67,28.33,28.36,14200.0,20.6032,20.6032,20.3588,20.3804,14200.0
2006-10-13 10:00:00,28.33,28.5,28.33,28.45,14400.0,20.3588,20.481,20.3588,20.4451,14400.0
2006-10-13 10:30:00,28.48,28.61,28.48,28.55,24400.0,20.4666,20.56,20.4666,20.5169,24400.0
2006-10-13 11:00:00,28.56,28.73,28.5,28.61,28800.0,20.5241,20.6463,20.481,20.56,28800.0
2006-10-13 11:30:00,28.58,28.62,28.56,28.57,6200.0,20.5385,20.5672,20.5241,20.5313,6200.0
2006-10-13 12:00:00,28.56,28.63,28.55,28.63,5000.0,20.5241,20.5744,20.5169,20.5744,5000.0
2006-10-13 12:30:00,28.59,28.68,28.59,28.64,4200.0,20.5457,20.6103,20.5457,20.5816,4200.0
2006-10-13 13:00:00,28.64,28.67,28.55,28.67,7800.0,20.5816,20.6032,20.5169,20.6032,7800.0
2006-10-13 13:30:00,28.65,28.73,28.65,28.71,7800.0,20.5888,20.6463,20.5888,20.6319,7800.0
2006-10-13 14:00:00,28.73,28.75,28.68,28.7,8800.0,20.6463,20.6606,20.6103,20.6247,8800.0
2006-10-13 14:30:00,28.7,28.74,28.65,28.65,8200.0,20.6247,20.6535,20.5888,20.5888,8200.0
2006-10-13 15:00:00,28.68,28.74,28.66,28.72,12400.0,20.6103,20.6535,20.596,20.6391,12400.0
2006-10-13 15:30:00,28.69,28.75,28.68,28.74,17800.0,20.6175,20.6606,20.6103,20.6535,17800.0
2006-10-16 09:30:00,28.8,28.94,28.78,28.9,18200.0,20.6966,20.7972,20.6822,20.7684,18200.0
2006-10-16 10:00:00,28.92,29.17,28.91,29.13,26600.0,20.7828,20.9625,20.7756,20.9337,26600.0
2006-10-16 10:30:00,29.17,29.17,29.0,29.0,21600.0,20.9625,20.9625,20.8403,20.8403,21600.0
2006-10-16 11:00:00,29.01,29.18,29.0,29.18,17200.0,20.8475,20.9697,20.8403,20.9697,17200.0
2006-10-16 11:30:00,29.17,29.18,29.09,29.15,8800.0,20.9625,20.9697,20.905,20.9481,8800.0
2006-10-16 12:00:00,29.15,29.18,29.13,29.18,6000.0,20.9481,20.9697,20.9337,20.9697,6000.0
2006-10-16 12:30:00,29.14,29.18,29.11,29.18,5000.0,20.9409,20.9697,20.9194,20.9697,5000.0
2006-10-16 13:00:00,29.18,29.25,29.18,29.23,16600.0,20.9697,21.02,20.9697,21.0056,16600.0
2006-10-16 13:30:00,29.23,29.24,29.14,29.15,12200.0,21.0056,21.0128,20.9409,20.9481,12200.0
2006-10-16 14:00:00,29.15,29.15,29.11,29.15,6600.0,20.9481,20.9481,20.9194,20.9481,6600.0
2006-10-16 14:30:00,29.15,29.15,29.11,29.11,5400.0,20.9481,20.9481,20.9194,20.9194,5400.0
2006-10-16 15:00:00,29.11,29.17,29.11,29.13,14000.0,20.9194,20.9625,20.9194,20.9337,14000.0
2006-10-16 15:30:00,29.15,29.25,29.15,29.25,14400.0,20.9481,21.02,20.9481,21.02,14400.0
2006-10-17 09:30:00,29.25,29.25,28.95,29.08,21200.0,21.02,21.02,20.8044,20.8978,21200.0
2006-10-17 10:00:00,29.1,29.25,29.07,29.2,17800.0,20.9122,21.02,20.8906,20.984,17800.0
2006-10-17 10:30:00,29.18,29.23,29.15,29.19,11600.0,20.9697,21.0056,20.9481,20.9768,11600.0
2006-10-17 11:00:00,29.18,29.23,29.14,29.18,34600.0,20.9697,21.0056,20.9409,20.9697,34600.0
2006-10-17 11:30:00,29.18,29.25,29.16,29.18,13000.0,20.9697,21.02,20.9553,20.9697,13000.0
2006-10-17 12:00:00,29.21,29.25,29.18,29.22,13200.0,20.9912,21.02,20.9697,20.9984,13200.0
2006-10-17 12:30:00,29.22,29.25,29.18,29.22,18800.0,20.9984,21.02,20.9697,20.9984,18800.0
2006-10-17 13:00:00,29.24,29.3,29.23,29.23,11000.0,21.0128,21.0559,21.0056,21.0056,11000.0
2006-10-17 13:30:00,29.23,29.29,29.22,29.27,23400.0,21.0056,21.0487,20.9984,21.0343,23400.0
2006-10-17 14:00:00,29.28,29.31,29.23,29.24,30200.0,21.0415,21.0631,21.0056,21.0128,30200.0
2006-10-17 14:30:00,29.24,29.36,29.24,29.36,33200.0,21.0128,21.099,21.0128,21.099,33200.0
2006-10-17 15:00:00,29.35,29.42,29.29,29.37,21200.0,21.0918,21.1421,21.0487,21.1062,21200.0
2006-10-17 15:30:00,29.38,29.42,29.34,29.36,46400.0,21.1134,21.1421,21.0846,21.099,46400.0
2006-10-18 09:30:00,29.48,29.57,28.96,29.31,60600.0,21.1852,21.2499,20.8116,21.0631,60600.0
2006-10-18 10:00:00,29.3,29.36,29.12,29.18,57400.0,21.0559,21.099,20.9265,20.9697,57400.0
2006-10-18 10:30:00,29.17,29.17,28.86,28.96,31000.0,20.9625,20.9625,20.7397,20.8116,31000.0
2006-10-18 11:00:00,28.93,28.99,28.84,28.94,6800.0,20.79,20.8331,20.7253,20.7972,6800.0
2006-10-18 11:30:00,28.89,28.91,28.84,28.9,6600.0,20.7613,20.7756,20.7253,20.7684,6600.0
2006-10-18 12:00:00,28.89,28.98,28.88,28.95,13000.0,20.7613,20.8259,20.7541,20.8044,13000.0
2006-10-18 12:30:00,28.95,28.98,28.93,28.95,6000.0,20.8044,20.8259,20.79,20.8044,6000.0
2006-10-18 13:00:00,28.91,29.0,28.88,28.88,12000.0,20.7756,20.8403,20.7541,20.7541,12000.0
2006-10-18 13:30:00,28.88,28.96,28.85,28.96,18200.0,20.7541,20.8116,20.7325,20.8116,18200.0
2006-10-18 14:00:00,28.97,29.19,28.91,29.15,18800.0,20.8187,20.9768,20.7756,20.9481,18800.0
2006-10-18 14:30:00,29.13,29.13,28.99,29.04,13000.0,20.9337,20.9337,20.8331,20.869,13000.0
2006-10-18 15:00:00,29.01,29.02,28.88,28.93,16200.0,20.8475,20.8547,20.7541,20.79,16200.0
2006-10-18 15:30:00,28.92,28.96,28.88,28.9,18400.0,20.7828,20.8116,20.7541,20.7684,18400.0
2006-10-19 09:30:00,28.79,28.9,28.7,28.86,20400.0,20.6894,20.7684,20.6247,20.7397,20400.0
2006-10-19 10:00:00,28.86,29.03,28.8,28.96,11400.0,20.7397,20.8619,20.6966,20.8116,11400.0
2006-10-19 10:30:00,28.93,29.08,28.87,29.01,24400.0,20.79,20.8978,20.7469,20.8475,24400.0
2006-10-19 11:00:00,29.03,29.03,28.93,28.98,4600.0,20.8619,20.8619,20.79,20.8259,4600.0
2006-10-19 11:30:00,28.98,28.98,28.88,28.97,8400.0,20.8259,20.8259,20.7541,20.8187,8400.0
2006-10-19 12:00:00,28.98,28.98,28.93,28.95,25400.0,20.8259,20.8259,20.79,20.8044,25400.0
2006-10-19 12:30:00,28.95,29.0,28.91,28.93,18000.0,20.8044,20.8403,20.7756,20.79,18000.0
2006-10-19 13:00:00,28.96,29.06,28.93,29.03,7400.0,20.8116,20.8834,20.79,20.8619,7400.0
2006-10-19 13:30:00,29.02,29.02,28.94,28.94,4800.0,20.8547,20.8547,20.7972,20.7972,4800.0
2006-10-19 14:00:00,28.98,28.98,28.93,28.96,4000.0,20.8259,20.8259,20.79,20.8116,4000.0
2006-10-19 14:30:00,28.98,29.05,28.95,28.97,12600.0,20.8259,20.8762,20.8044,20.8187,12600.0
2006-10-19 15:00:00,28.96,28.98,28.95,28.96,4800.0,20.8116,20.8259,20.8044,20.8116,4800.0
2006-10-19 15:30:00,28.97,29.11,28.95,29.09,18000.0,20.8187,20.9194,20.8044,20.905,18000.0
2006-10-20 09:30:00,29.2,29.32,28.69,28.79,49200.0,20.984,21.0703,20.6175,20.6894,49200.0
2006-10-20 10:00:00,28.78,28.78,28.5,28.66,15200.0,20.6822,20.6822,20.481,20.596,15200.0
2006-10-20 10:30:00,28.54,28.59,28.5,28.53,6800.0,20.5097,20.5457,20.481,20.5025,6800.0
2006-10-20 11:00:00,28.53,28.6,28.5,28.59,10400.0,20.5025,20.5529,20.481,20.5457,10400.0
2006-10-20 11:30:00,28.6,28.75,28.6,28.72,19600.0,20.5529,20.6606,20.5529,20.6391,19600.0
2006-10-20 12:00:00,28.73,28.75,28.67,28.72,4400.0,20.6463,20.6606,20.6032,20.6391,4400.0
2006-10-20 12:30:00,28.72,28.75,28.63,28.63,5800.0,20.6391,20.6606,20.5744,20.5744,5800.0
2006-10-20 13:00:00,28.62,28.64,28.61,28.62,5400.0,20.5672,20.5816,20.56,20.5672,5400.0
2006-10-20 13:30:00,28.62,28.62,28.5,28.53,8000.0,20.5672,20.5672,20.481,20.5025,8000.0
2006-10-20 14:00:00,28.54,28.54,28.45,28.47,7800.0,20.5097,20.5097,20.4451,20.4594,7800.0
2006-10-20 14:30:00,28.46,28.48,28.44,28.47,6400.0,20.4522,20.4666,20.4379,20.4594,6400.0
2006-10-20 15:00:00,28.46,28.5,28.44,28.5,15000.0,20.4522,20.481,20.4379,20.481,15000.0
2006-10-20 15:30:00,28.5,28.5,28.45,28.46,16600.0,20.481,20.481,20.4451,20.4522,16600.0
2006-10-23 09:30:00,28.28,28.44,28.19,28.39,38800.0,20.3229,20.4379,20.2582,20.4019,38800.0
2006-10-23 10:00:00,28.39,28.82,28.39,28.79,33600.0,20.4019,20.711,20.4019,20.6894,33600.0
2006-10-23 10:30:00,28.85,28.89,28.53,28.64,38000.0,20.7325,20.7613,20.5025,20.5816,38000.0
2006-10-23 11:00:00,28.63,28.8,28.56,28.68,36400.0,20.5744,20.6966,20.5241,20.6103,36400.0
2006-10-23 11:30:00,28.68,28.84,28.68,28.79,7000.0,20.6103,20.7253,20.6103,20.6894,7000.0
2006-10-23 12:00:00,28.81,29.0,28.81,29.0,18800.0,20.7038,20.8403,20.7038,20.8403,18800.0
2006-10-23 12:30:00,28.98,29.06,28.95,29.0,47600.0,20.8259,20.8834,20.8044,20.8403,47600.0
2006-10-23 13:00:00,29.0,29.05,29.0,29.04,14200.0,20.8403,20.8762,20.8403,20.869,14200.0
2006-10-23 13:30:00,29.04,29.06,29.01,29.04,17800.0,20.869,20.8834,20.8475,20.869,17800.0
2006-10-23 14:00:00,29.03,29.06,29.0,29.0,38000.0,20.8619,20.8834,20.8403,20.8403,38000.0
2006-10-23 14:30:00,29.02,29.1,29.01,29.06,13400.0,20.8547,20.9122,20.8475,20.8834,13400.0
2006-10-23 15:00:00,29.06,29.11,29.05,29.05,10000.0,20.8834,20.9194,20.8762,20.8762,10000.0
2006-10-23 15:30:00,29.05,29.09,29.0,29.04,43000.0,20.8762,20.905,20.8403,20.869,43000.0
2006-10-24 09:30:00,29.11,29.16,28.9,29.09,21400.0,20.9194,20.9553,20.7684,20.905,21400.0
2006-10-24 10:00:00,29.13,29.16,29.02,29.11,16000.0,20.9337,20.9553,20.8547,20.9194,16000.0
2006-10-24 10:30:00,29.11,29.16,29.04,29.15,46000.0,20.9194,20.9553,20.869,20.9481,46000.0
2006-10-24 11:00:00,29.11,29.11,29.04,29.1,10400.0,20.9194,20.9194,20.869,20.9122,10400.0
2006-10-24 11:30:00,29.1,29.14,29.06,29.13,6600.0,20.9122,20.9409,20.8834,20.9337,6600.0
2006-10-24 12:00:00,29.07,29.15,29.04,29.08,15600.0,20.8906,20.9481,20.869,20.8978,15600.0
2006-10-24 12:30:00,29.07,29.13,29.03,29.03,15800.0,20.8906,20.9337,20.8619,20.8619,15800.0
2006-10-24 13:00:00,29.03,29.08,28.99,29.01,27800.0,20.8619,20.8978,20.8331,20.8475,27800.0
2006-10-24 13:30:00,29.03,29.06,29.0,29.04,6000.0,20.8619,20.8834,20.8403,20.869,6000.0
2006-10-24 14:00:00,29.07,29.16,29.02,29.15,11200.0,20.8906,20.9553,20.8547,20.9481,11200.0
2006-10-24 14:30:00,29.15,29.15,29.09,29.11,6200.0,20.9481,20.9481,20.905,20.9194,6200.0
2006-10-24 15:00:00,29.1,29.18,29.1,29.17,11600.0,20.9122,20.9697,20.9122,20.9625,11600.0
2006-10-24 15:30:00,29.17,29.25,29.14,29.24,23200.0,20.9625,21.02,20.9409,21.0128,23200.0
2006-10-25 09:30:00,29.85,30.0,29.75,29.93,61200.0,21.4511,21.5589,21.3793,21.5086,61200.0
2006-10-25 10:00:00,29.89,30.5,29.89,30.49,72600.0,21.4799,21.9183,21.4799,21.9111,72600.0
2006-10-25 10:30:00,30.48,31.0,30.35,30.91,114600.0,21.9039,22.2776,21.8105,22.2129,114600.0
2006-10-25 11:00:00,30.9,31.03,30.57,30.76,93800.0,22.2057,22.2991,21.9686,22.1051,93800.0
2006-10-25 11:30:00,30.7,30.97,30.7,30.88,38600.0,22.062,22.256,22.062,22.1913,38600.0
2006-10-25 12:00:00,30.92,30.97,30.89,30.9,19000.0,22.2201,22.256,22.1985,22.2057,19000.0
2006-10-25 12:30:00,30.9,30.96,30.88,30.9,29200.0,22.2057,22.2488,22.1913,22.2057,29200.0
2006-10-25 13:00:00,30.88,30.91,30.61,30.61,58200.0,22.1913,22.2129,21.9973,21.9973,58200.0
2006-10-25 13:30:00,30.61,30.65,30.34,30.54,112800.0,21.9973,22.026,21.8033,21.947,112800.0
2006-10-25 14:00:00,30.53,30.75,30.52,30.55,141600.0,21.9398,22.0979,21.9326,21.9542,141600.0
2006-10-25 14:30:00,30.54,30.75,30.54,30.69,108400.0,21.947,22.0979,21.947,22.0548,108400.0
2006-10-25 15:00:00,30.69,30.73,30.54,30.62,37000.0,22.0548,22.0835,21.947,22.0045,37000.0
2006-10-25 15:30:00,30.61,30.63,30.5,30.54,35200.0,21.9973,22.0117,21.9183,21.947,35200.0
2006-10-26 09:30:00,30.57,30.75,30.27,30.36,31000.0,21.9686,22.0979,21.753,21.8176,31000.0
2006-10-26 10:00:00,30.43,30.43,30.11,30.11,31200.0,21.8679,21.8679,21.638,21.638,31200.0
2006-10-26 10:30:00,30.11,30.12,29.97,30.07,41400.0,21.638,21.6452,21.5374,21.6092,41400.0
2006-10-26 11:00:00,30.06,30.1,30.02,30.07,9600.0,21.6021,21.6308,21.5733,21.6092,9600.0
2006-10-26 11:30:00,30.07,30.1,29.99,30.01,10200.0,21.6092,21.6308,21.5517,21.5661,10200.0
2006-10-26 12:00:00,30.03,30.1,30.01,30.09,9000.0,21.5805,21.6308,21.5661,21.6236,9000.0
2006-10-26 12:30:00,30.09,30.22,30.07,30.17,9600.0,21.6236,21.717,21.6092,21.6811,9600.0
2006-10-26 13:00:00,30.17,30.17,30.08,30.1,15800.0,21.6811,21.6811,21.6164,21.6308,15800.0
2006-10-26 13:30:00,30.09,30.23,30.08,30.2,15800.0,21.6236,21.7242,21.6164,21.7027,15800.0
2006-10-26 14:00:00,30.2,30.25,30.18,30.21,15600.0,21.7027,21.7386,21.6883,21.7098,15600.0
2006-10-26 14:30:00,30.23,30.25,30.16,30.18,33800.0,21.7242,21.7386,21.6739,21.6883,33800.0
2006-10-26 15:00:00,30.16,30.18,30.1,30.13,24200.0,21.6739,21.6883,21.6308,21.6524,24200.0
2006-10-26 15:30:00,30.12,30.18,30.08,30.16,45200.0,21.6452,21.6883,21.6164,21.6739,45200.0
2006-10-27 09:30:00,30.0,30.23,29.9,30.14,52200.0,21.5589,21.7242,21.4871,21.6595,52200.0
2006-10-27 10:00:00,30.16,30.25,30.09,30.2,73000.0,21.6739,21.7386,21.6236,21.7027,73000.0
2006-10-27 10:30:00,30.18,30.36,30.18,30.35,59000.0,21.6883,21.8176,21.6883,21.8105,59000.0
2006-10-27 11:00:00,30.35,30.35,30.3,30.31,17600.0,21.8105,21.8105,21.7745,21.7817,17600.0
2006-10-27 11:30:00,30.29,30.35,30.29,30.34,7600.0,21.7673,21.8105,21.7673,21.8033,7600.0
2006-10-27 12:00:00,30.33,30.35,30.3,30.32,8200.0,21.7961,21.8105,21.7745,21.7889,8200.0
2006-10-27 12:30:00,30.32,30.35,30.25,30.33,9200.0,21.7889,21.8105,21.7386,21.7961,9200.0
2006-10-27 13:00:00,30.32,30.35,30.25,30.25,7800.0,21.7889,21.8105,21.7386,21.7386,7800.0
2006-10-27 13:30:00,30.24,30.3,30.16,30.29,19400.0,21.7314,21.7745,21.6739,21.7673,19400.0
2006-10-27 14:00:00,30.28,30.35,30.19,30.22,22800.0,21.7602,21.8105,21.6955,21.717,22800.0
2006-10-27 14:30:00,30.21,30.23,30.11,30.16,15400.0,21.7098,21.7242,21.638,21.6739,15400.0
2006-10-27 15:00:00,30.15,30.18,30.11,30.11,15600.0,21.6667,21.6883,21.638,21.638,15600.0
2006-10-27 15:30:00,30.13,30.15,30.04,30.07,27000.0,21.6524,21.6667,21.5877,21.6092,27000.0
2006-10-30 09:30:00,30.06,30.31,30.05,30.13,19000.0,21.6021,21.7817,21.5949,21.6524,19000.0
2006-10-30 10:00:00,30.11,30.19,30.06,30.08,6800.0,21.638,21.6955,21.6021,21.6164,6800.0
2006-10-30 10:30:00,30.07,30.09,29.98,29.99,19200.0,21.6092,21.6236,21.5446,21.5517,19200.0
2006-10-30 11:00:00,30.0,30.18,30.0,30.16,12600.0,21.5589,21.6883,21.5589,21.6739,12600.0
2006-10-30 11:30:00,30.17,30.25,30.12,30.23,18000.0,21.6811,21.7386,21.6452,21.7242,18000.0
2006-10-30 12:00:00,30.18,30.26,30.17,30.26,9000.0,21.6883,21.7458,21.6811,21.7458,9000.0
2006-10-30 12:30:00,30.24,30.31,30.2,30.31,19800.0,21.7314,21.7817,21.7027,21.7817,19800.0
2006-10-30 13:00:00,30.35,30.41,30.31,30.35,6800.0,21.8105,21.8536,21.7817,21.8105,6800.0
2006-10-30 13:30:00,30.36,30.52,30.36,30.49,17800.0,21.8176,21.9326,21.8176,21.9111,17800.0
2006-10-30 14:00:00,30.53,30.55,30.45,30.55,8200.0,21.9398,21.9542,21.8823,21.9542,8200.0
2006-10-30 14:30:00,30.51,30.54,30.46,30.46,5200.0,21.9254,21.947,21.8895,21.8895,5200.0
2006-10-30 15:00:00,30.49,30.51,30.36,30.39,20600.0,21.9111,21.9254,21.8176,21.8392,20600.0
2006-10-30 15:30:00,30.4,30.5,30.38,30.46,16200.0,21.8464,21.9183,21.832,21.8895,16200.0
2006-10-31 09:30:00,30.75,30.75,30.38,30.49,30200.0,22.0979,22.0979,21.832,21.9111,30200.0
2006-10-31 10:00:00,30.5,30.53,30.45,30.49,23400.0,21.9183,21.9398,21.8823,21.9111,23400.0
2006-10-31 10:30:00,30.5,30.7,30.5,30.66,18400.0,21.9183,22.062,21.9183,22.0332,18400.0
2006-10-31 11:00:00,30.66,30.75,30.58,30.66,12600.0,22.0332,22.0979,21.9757,22.0332,12600.0
2006-10-31 11:30:00,30.66,30.72,30.61,30.72,22600.0,22.0332,22.0763,21.9973,22.0763,22600.0
2006-10-31 12:00:00,30.71,30.74,30.63,30.72,9800.0,22.0692,22.0907,22.0117,22.0763,9800.0
2006-10-31 12:30:00,30.71,30.72,30.62,30.67,15000.0,22.0692,22.0763,22.0045,22.0404,15000.0
2006-10-31 13:00:00,30.65,30.71,30.59,30.64,28600.0,22.026,22.0692,21.9829,22.0189,28600.0
2006-10-31 13:30:00,30.62,30.65,30.56,30.59,19800.0,22.0045,22.026,21.9614,21.9829,19800.0
2006-10-31 14:00:00,30.61,30.61,30.52,30.56,21000.0,21.9973,21.9973,21.9326,21.9614,21000.0
2006-10-31 14:30:00,30.57,30.73,30.57,30.73,28400.0,21.9686,22.0835,21.9686,22.0835,28400.0
2006-10-31 15:00:00,30.71,30.75,30.62,30.72,19600.0,22.0692,22.0979,22.0045,22.0763,19600.0
2006-10-31 15:30:00,30.71,30.75,30.66,30.74,56400.0,22.0692,22.0979,22.0332,22.0907,56400.0
2006-11-01 09:30:00,30.8,30.8,30.47,30.65,25000.0,22.1338,22.1338,21.8967,22.026,25000.0
2006-11-01 10:00:00,30.65,30.85,30.58,30.58,39200.0,22.026,22.1698,21.9757,21.9757,39200.0
2006-11-01 10:30:00,30.6,30.82,30.55,30.59,28200.0,21.9901,22.1482,21.9542,21.9829,28200.0
2006-11-01 11:00:00,30.61,30.71,30.59,30.64,19000.0,21.9973,22.0692,21.9829,22.0189,19000.0
2006-11-01 11:30:00,30.66,30.68,30.54,30.63,20800.0,22.0332,22.0476,21.947,22.0117,20800.0
2006-11-01 12:00:00,30.61,30.65,30.52,30.58,15000.0,21.9973,22.026,21.9326,21.9757,15000.0
2006-11-01 12:30:00,30.54,30.54,30.44,30.46,11800.0,21.947,21.947,21.8751,21.8895,11800.0
2006-11-01 13:00:00,30.46,30.55,30.45,30.48,13400.0,21.8895,21.9542,21.8823,21.9039,13400.0
2006-11-01 13:30:00,30.49,30.53,30.48,30.48,19600.0,21.9111,21.9398,21.9039,21.9039,19600.0
2006-11-01 14:00:00,30.48,30.48,30.31,30.41,26000.0,21.9039,21.9039,21.7817,21.8536,26000.0
2006-11-01 14:30:00,30.41,30.41,30.28,30.3,13400.0,21.8536,21.8536,21.7602,21.7745,13400.0
2006-11-01 15:00:00,30.28,30.28,30.16,30.16,22000.0,21.7602,21.7602,21.6739,21.6739,22000.0
2006-11-01 15:30:00,30.16,30.19,30.06,30.06,24200.0,21.6739,21.6955,21.6021,21.6021,24200.0
2006-11-02 09:30:00,30.12,30.32,29.8,29.82,25400.0,21.6452,21.7889,21.4152,21.4296,25400.0
2006-11-02 10:00:00,29.82,29.88,29.82,29.85,4600.0,21.4296,21.4727,21.4296,21.4511,4600.0
2006-11-02 10:30:00,29.86,29.95,29.8,29.95,8200.0,21.4583,21.523,21.4152,21.523,8200.0
2006-11-02 11:00:00,29.95,29.95,29.83,29.83,13000.0,21.523,21.523,21.4368,21.4368,13000.0
2006-11-02 11:30:00,29.79,29.86,29.78,29.83,6400.0,21.408,21.4583,21.4008,21.4368,6400.0
2006-11-02 12:00:00,29.8,29.85,29.78,29.81,4400.0,21.4152,21.4511,21.4008,21.4224,4400.0
2006-11-02 12:30:00,29.81,29.82,29.7,29.7,12800.0,21.4224,21.4296,21.3433,21.3433,12800.0
2006-11-02 13:00:00,29.73,29.74,29.68,29.73,7400.0,21.3649,21.3721,21.329,21.3649,7400.0
2006-11-02 13:30:00,29.72,29.75,29.7,29.7,3400.0,21.3577,21.3793,21.3433,21.3433,3400.0
2006-11-02 14:00:00,29.74,29.75,29.73,29.74,3600.0,21.3721,21.3793,21.3649,21.3721,3600.0
2006-11-02 14:30:00,29.73,29.81,29.65,29.65,10000.0,21.3649,21.4224,21.3074,21.3074,10000.0
2006-11-02 15:00:00,29.68,29.73,29.6,29.68,26200.0,21.329,21.3649,21.2715,21.329,26200.0
2006-11-02 15:30:00,29.68,29.69,29.63,29.67,14000.0,21.329,21.3362,21.293,21.3218,14000.0
2006-11-03 09:30:00,29.75,29.97,29.74,29.94,28400.0,21.3793,21.5374,21.3721,21.5158,28400.0
2006-11-03 10:00:00,29.95,30.06,29.95,29.98,22000.0,21.523,21.6021,21.523,21.5446,22000.0
2006-11-03 10:30:00,29.99,29.99,29.81,29.81,39600.0,21.5517,21.5517,21.4224,21.4224,39600.0
2006-11-03 11:00:00,29.81,29.9,29.7,29.79,31800.0,21.4224,21.4871,21.3433,21.408,31800.0
2006-11-03 11:30:00,29.8,29.83,29.7,29.72,12000.0,21.4152,21.4368,21.3433,21.3577,12000.0
2006-11-03 12:00:00,29.71,29.74,29.66,29.74,6400.0,21.3505,21.3721,21.3146,21.3721,6400.0
2006-11-03 12:30:00,29.75,29.79,29.68,29.72,8800.0,21.3793,21.408,21.329,21.3577,8800.0
2006-11-03 13:00:00,29.7,29.83,29.65,29.82,12600.0,21.3433,21.4368,21.3074,21.4296,12600.0
2006-11-03 13:30:00,29.81,29.87,29.71,29.76,10600.0,21.4224,21.4655,21.3505,21.3865,10600.0
2006-11-03 14:00:00,29.77,29.8,29.7,29.75,16400.0,21.3937,21.4152,21.3433,21.3793,16400.0
2006-11-03 14:30:00,29.75,29.86,29.65,29.8,35400.0,21.3793,21.4583,21.3074,21.4152,35400.0
2006-11-03 15:00:00,29.8,29.81,29.7,29.7,15000.0,21.4152,21.4224,21.3433,21.3433,15000.0
2006-11-03 15:30:00,29.7,29.82,29.7,29.77,31000.0,21.3433,21.4296,21.3433,21.3937,31000.0
2006-11-06 09:30:00,29.82,29.88,29.75,29.84,35000.0,21.4296,21.4727,21.3793,21.444,35000.0
2006-11-06 10:00:00,29.82,29.85,29.76,29.82,12200.0,21.4296,21.4511,21.3865,21.4296,12200.0
2006-11-06 10:30:00,29.81,29.87,29.81,29.87,14800.0,21.4224,21.4655,21.4224,21.4655,14800.0
2006-11-06 11:00:00,29.87,29.9,29.86,29.88,18400.0,21.4655,21.4871,21.4583,21.4727,18400.0
2006-11-06 11:30:00,29.88,29.88,29.8,29.82,10800.0,21.4727,21.4727,21.4152,21.4296,10800.0
2006-11-06 12:00:00,29.82,29.85,29.82,29.85,26000.0,21.4296,21.4511,21.4296,21.4511,26000.0
2006-11-06 12:30:00,29.83,29.85,29.8,29.83,9400.0,21.4368,21.4511,21.4152,21.4368,9400.0
2006-11-06 13:00:00,29.82,29.85,29.82,29.82,17200.0,21.4296,21.4511,21.4296,21.4296,17200.0
2006-11-06 13:30:00,29.83,29.85,29.79,29.79,23400.0,21.4368,21.4511,21.408,21.408,23400.0
2006-11-06 14:00:00,29.78,29.85,29.71,29.8,23600.0,21.4008,21.4511,21.3505,21.4152,23600.0
2006-11-06 14:30:00,29.8,29.86,29.8,29.84,11000.0,21.4152,21.4583,21.4152,21.444,11000.0
2006-11-06 15:00:00,29.85,29.9,29.8,29.82,38400.0,21.4511,21.4871,21.4152,21.4296,38400.0
2006-11-06 15:30:00,29.83,29.9,29.82,29.86,22800.0,21.4368,21.4871,21.4296,21.4583,22800.0
2006-11-07 09:30:00,29.88,30.17,29.71,30.17,25000.0,21.4727,21.6811,21.3505,21.6811,25000.0
2006-11-07 10:00:00,30.18,30.5,30.14,30.43,30400.0,21.6883,21.9183,21.6595,21.8679,30400.0
2006-11-07 10:30:00,30.45,30.5,30.33,30.33,17200.0,21.8823,21.9183,21.7961,21.7961,17200.0
2006-11-07 11:00:00,30.34,30.48,30.31,30.38,13400.0,21.8033,21.9039,21.7817,21.832,13400.0
2006-11-07 11:30:00,30.43,30.43,30.28,30.35,24800.0,21.8679,21.8679,21.7602,21.8105,24800.0
2006-11-07 12:00:00,30.35,30.47,30.34,30.41,17400.0,21.8105,21.8967,21.8033,21.8536,17400.0
2006-11-07 12:30:00,30.42,30.47,30.29,30.47,25600.0,21.8608,21.8967,21.7673,21.8967,25600.0
2006-11-07 13:00:00,30.46,30.56,30.43,30.49,17800.0,21.8895,21.9614,21.8679,21.9111,17800.0
2006-11-07 13:30:00,30.5,30.61,30.5,30.58,11600.0,21.9183,21.9973,21.9183,21.9757,11600.0
2006-11-07 14:00:00,30.59,30.63,30.55,30.56,22400.0,21.9829,22.0117,21.9542,21.9614,22400.0
2006-11-07 14:30:00,30.56,30.79,30.55,30.72,16800.0,21.9614,22.1267,21.9542,22.0763,16800.0
2006-11-07 15:00:00,30.72,30.72,30.48,30.59,22000.0,22.0763,22.0763,21.9039,21.9829,22000.0
2006-11-07 15:30:00,30.6,30.63,30.52,30.55,17400.0,21.9901,22.0117,21.9326,21.9542,17400.0
2006-11-08 09:30:00,30.28,30.31,29.97,30.19,29800.0,21.7602,21.7817,21.5374,21.6955,29800.0
2006-11-08 10:00:00,30.19,30.3,30.18,30.22,24600.0,21.6955,21.7745,21.6883,21.717,24600.0
2006-11-08 10:30:00,30.23,30.33,30.17,30.31,15000.0,21.7242,21.7961,21.6811,21.7817,15000.0
2006-11-08 11:00:00,30.28,30.4,30.28,30.35,6800.0,21.7602,21.8464,21.7602,21.8105,6800.0
2006-11-08 11:30:00,30.35,30.42,30.35,30.4,5200.0,21.8105,21.8608,21.8105,21.8464,5200.0
2006-11-08 12:00:00,30.41,30.51,30.41,30.43,7600.0,21.8536,21.9254,21.8536,21.8679,7600.0
2006-11-08 12:30:00,30.43,30.57,30.43,30.56,10400.0,21.8679,21.9686,21.8679,21.9614,10400.0
2006-11-08 13:00:00,30.53,30.53,30.42,30.47,9400.0,21.9398,21.9398,21.8608,21.8967,9400.0
2006-11-08 13:30:00,30.49,30.59,30.43,30.59,12800.0,21.9111,21.9829,21.8679,21.9829,12800.0
2006-11-08 14:00:00,30.58,30.63,30.45,30.46,22400.0,21.9757,22.0117,21.8823,21.8895,22400.0
2006-11-08 14:30:00,30.47,30.51,30.46,30.46,12000.0,21.8967,21.9254,21.8895,21.8895,12000.0
2006-11-08 15:00:00,30.47,30.47,30.35,30.35,31200.0,21.8967,21.8967,21.8105,21.8105,31200.0
2006-11-08 15:30:00,30.37,30.39,30.22,30.31,33600.0,21.8248,21.8392,21.717,21.7817,33600.0
2006-11-09 09:30:00,30.53,30.61,30.45,30.53,16400.0,21.9398,21.9973,21.8823,21.9398,16400.0
2006-11-09 10:00:00,30.57,30.59,30.5,30.52,10800.0,21.9686,21.9829,21.9183,21.9326,10800.0
2006-11-09 10:30:00,30.52,30.59,30.51,30.59,6600.0,21.9326,21.9829,21.9254,21.9829,6600.0
2006-11-09 11:00:00,30.58,30.61,30.49,30.49,11000.0,21.9757,21.9973,21.9111,21.9111,11000.0
2006-11-09 11:30:00,30.5,30.5,30.45,30.45,2200.0,21.9183,21.9183,21.8823,21.8823,2200.0
2006-11-09 12:00:00,30.46,30.48,30.38,30.48,13000.0,21.8895,21.9039,21.832,21.9039,13000.0
2006-11-09 12:30:00,30.49,30.56,30.49,30.54,8400.0,21.9111,21.9614,21.9111,21.947,8400.0
2006-11-09 13:00:00,30.56,30.59,30.48,30.48,6400.0,21.9614,21.9829,21.9039,21.9039,6400.0
2006-11-09 13:30:00,30.49,30.58,30.48,30.57,6400.0,21.9111,21.9757,21.9039,21.9686,6400.0
2006-11-09 14:00:00,30.53,30.6,30.5,30.53,7800.0,21.9398,21.9901,21.9183,21.9398,7800.0
2006-11-09 14:30:00,30.53,30.53,30.46,30.46,3400.0,21.9398,21.9398,21.8895,21.8895,3400.0
2006-11-09 15:00:00,30.47,30.47,30.29,30.33,14400.0,21.8967,21.8967,21.7673,21.7961,14400.0
2006-11-09 15:30:00,30.35,30.37,30.28,30.28,10000.0,21.8105,21.8248,21.7602,21.7602,10000.0
2006-11-10 09:30:00,30.39,30.51,30.25,30.32,9800.0,21.8392,21.9254,21.7386,21.7889,9800.0
2006-11-10 10:00:00,30.31,30.38,30.3,30.38,2400.0,21.7817,21.832,21.7745,21.832,2400.0
2006-11-10 10:30:00,30.35,30.39,30.29,30.32,4400.0,21.8105,21.8392,21.7673,21.7889,4400.0
2006-11-10 11:00:00,30.32,30.36,30.28,30.36,2600.0,21.7889,21.8176,21.7602,21.8176,2600.0
2006-11-10 11:30:00,30.36,30.45,30.35,30.4,7400.0,21.8176,21.8823,21.8105,21.8464,7400.0
2006-11-10 12:00:00,30.4,30.47,30.4,30.43,2000.0,21.8464,21.8967,21.8464,21.8679,2000.0
2006-11-10 12:30:00,30.45,30.5,30.43,30.47,4400.0,21.8823,21.9183,21.8679,21.8967,4400.0
2006-11-10 13:00:00,30.47,30.47,30.43,30.44,3000.0,21.8967,21.8967,21.8679,21.8751,3000.0
2006-11-10 13:30:00,30.39,30.46,30.36,30.4,9200.0,21.8392,21.8895,21.8176,21.8464,9200.0
2006-11-10 14:00:00,30.42,30.54,30.42,30.48,10000.0,21.8608,21.947,21.8608,21.9039,10000.0
2006-11-10 14:30:00,30.48,30.55,30.42,30.52,6600.0,21.9039,21.9542,21.8608,21.9326,6600.0
2006-11-10 15:00:00,30.53,30.54,30.5,30.51,3800.0,21.9398,21.947,21.9183,21.9254,3800.0
2006-11-10 15:30:00,30.52,30.6,30.52,30.6,15000.0,21.9326,21.9901,21.9326,21.9901,15000.0
2006-11-13 09:30:00,30.55,30.59,30.49,30.52,291400.0,21.9542,21.9829,21.9111,21.9326,291400.0
2006-11-13 10:00:00,30.52,30.53,30.45,30.48,18000.0,21.9326,21.9398,21.8823,21.9039,18000.0
2006-11-13 10:30:00,30.5,30.5,30.43,30.44,5800.0,21.9183,21.9183,21.8679,21.8751,5800.0
2006-11-13 11:00:00,30.43,30.49,30.36,30.41,7600.0,21.8679,21.9111,21.8176,21.8536,7600.0
2006-11-13 11:30:00,30.39,30.39,30.27,30.29,3400.0,21.8392,21.8392,21.753,21.7673,3400.0
2006-11-13 12:00:00,30.29,30.36,30.29,30.36,7800.0,21.7673,21.8176,21.7673,21.8176,7800.0
2006-11-13 12:30:00,30.33,30.34,30.2,30.21,10400.0,21.7961,21.8033,21.7027,21.7098,10400.0
2006-11-13 13:00:00,30.19,30.25,30.19,30.22,7200.0,21.6955,21.7386,21.6955,21.717,7200.0
2006-11-13 13:30:00,30.2,30.36,30.2,30.36,11800.0,21.7027,21.8176,21.7027,21.8176,11800.0
2006-11-13 14:00:00,30.38,30.49,30.38,30.46,37600.0,21.832,21.9111,21.832,21.8895,37600.0
2006-11-13 14:30:00,30.5,30.5,30.38,30.42,6400.0,21.9183,21.9183,21.832,21.8608,6400.0
2006-11-13 15:00:00,30.4,30.46,30.37,30.43,5800.0,21.8464,21.8895,21.8248,21.8679,5800.0
2006-11-13 15:30:00,30.45,30.45,30.43,30.44,3600.0,21.8823,21.8823,21.8679,21.8751,3600.0
2006-11-14 09:30:00,30.53,30.6,30.42,30.56,152800.0,21.9398,21.9901,21.8608,21.9614,152800.0
2006-11-14 10:00:00,30.57,30.72,30.53,30.57,53000.0,21.9686,22.0763,21.9398,21.9686,53000.0
2006-11-14 10:30:00,30.53,30.58,30.5,30.52,9600.0,21.9398,21.9757,21.9183,21.9326,9600.0
2006-11-14 11:00:00,30.54,30.55,30.5,30.55,10400.0,21.947,21.9542,21.9183,21.9542,10400.0
2006-11-14 11:30:00,30.54,30.54,30.45,30.48,11400.0,21.947,21.947,21.8823,21.9039,11400.0
2006-11-14 12:00:00,30.47,30.5,30.42,30.47,12000.0,21.8967,21.9183,21.8608,21.8967,12000.0
2006-11-14 12:30:00,30.48,30.48,30.43,30.48,6000.0,21.9039,21.9039,21.8679,21.9039,6000.0
2006-11-14 13:00:00,30.47,30.49,30.43,30.47,5000.0,21.8967,21.9111,21.8679,21.8967,5000.0
2006-11-14 13:30:00,30.48,30.52,30.48,30.48,5400.0,21.9039,21.9326,21.9039,21.9039,5400.0
2006-11-14 14:00:00,30.49,30.5,30.44,30.47,5400.0,21.9111,21.9183,21.8751,21.8967,5400.0
2006-11-14 14:30:00,30.46,30.57,30.46,30.52,25800.0,21.8895,21.9686,21.8895,21.9326,25800.0
2006-11-14 15:00:00,30.54,30.59,30.52,30.58,14000.0,21.947,21.9829,21.9326,21.9757,14000.0
2006-11-14 15:30:00,30.58,30.64,30.55,30.59,38200.0,21.9757,22.0189,21.9542,21.9829,38200.0
2006-11-15 09:30:00,30.65,30.65,30.49,30.6,10600.0,22.026,22.026,21.9111,21.9901,10600.0
2006-11-15 10:00:00,30.6,30.66,30.45,30.5,23600.0,21.9901,22.0332,21.8823,21.9183,23600.0
2006-11-15 10:30:00,30.51,30.53,30.47,30.51,4400.0,21.9254,21.9398,21.8967,21.9254,4400.0
2006-11-15 11:00:00,30.5,30.57,30.5,30.55,6400.0,21.9183,21.9686,21.9183,21.9542,6400.0
2006-11-15 11:30:00,30.56,30.61,30.54,30.61,3200.0,21.9614,21.9973,21.947,21.9973,3200.0
2006-11-15 12:00:00,30.6,30.61,30.49,30.54,13800.0,21.9901,21.9973,21.9111,21.947,13800.0
2006-11-15 12:30:00,30.59,30.6,30.57,30.57,4600.0,21.9829,21.9901,21.9686,21.9686,4600.0
2006-11-15 13:00:00,30.58,30.61,30.54,30.61,9600.0,21.9757,21.9973,21.947,21.9973,9600.0
2006-11-15 13:30:00,30.61,30.66,30.6,30.64,7200.0,21.9973,22.0332,21.9901,22.0189,7200.0
2006-11-15 14:00:00,30.64,30.67,30.57,30.65,17800.0,22.0189,22.0404,21.9686,22.026,17800.0
2006-11-15 14:30:00,30.62,30.68,30.57,30.61,12000.0,22.0045,22.0476,21.9686,21.9973,12000.0
2006-11-15 15:00:00,30.61,30.67,30.61,30.65,9600.0,21.9973,22.0404,21.9973,22.026,9600.0
2006-11-15 15:30:00,30.65,30.67,30.56,30.65,14600.0,22.026,22.0404,21.9614,22.026,14600.0
2006-11-16 09:30:00,30.82,30.84,30.63,30.66,10000.0,22.1482,22.1626,22.0117,22.0332,10000.0
2006-11-16 10:00:00,30.68,30.72,30.67,30.7,2200.0,22.0476,22.0763,22.0404,22.062,2200.0
2006-11-16 10:30:00,30.7,30.72,30.54,30.54,8000.0,22.062,22.0763,21.947,21.947,8000.0
2006-11-16 11:00:00,30.56,30.56,30.53,30.53,10400.0,21.9614,21.9614,21.9398,21.9398,10400.0
2006-11-16 11:30:00,30.55,30.55,30.5,30.5,10000.0,21.9542,21.9542,21.9183,21.9183,10000.0
2006-11-16 12:00:00,30.5,30.52,30.45,30.5,13400.0,21.9183,21.9326,21.8823,21.9183,13400.0
2006-11-16 12:30:00,30.5,30.53,30.47,30.48,6400.0,21.9183,21.9398,21.8967,21.9039,6400.0
2006-11-16 13:00:00,30.49,30.53,30.48,30.53,4200.0,21.9111,21.9398,21.9039,21.9398,4200.0
2006-11-16 13:30:00,30.53,30.66,30.53,30.64,12800.0,21.9398,22.0332,21.9398,22.0189,12800.0
2006-11-16 14:00:00,30.61,30.61,30.55,30.56,3800.0,21.9973,21.9973,21.9542,21.9614,3800.0
2006-11-16 14:30:00,30.54,30.55,30.52,30.52,7400.0,21.947,21.9542,21.9326,21.9326,7400.0
2006-11-16 15:00:00,30.54,30.55,30.53,30.54,15400.0,21.947,21.9542,21.9398,21.947,15400.0
2006-11-16 15:30:00,30.52,30.67,30.52,30.67,16000.0,21.9326,22.0404,21.9326,22.0404,16000.0
2006-11-17 09:30:00,30.65,30.65,30.45,30.45,11400.0,22.026,22.026,21.8823,21.8823,11400.0
2006-11-17 10:00:00,30.53,30.53,30.39,30.4,3400.0,21.9398,21.9398,21.8392,21.8464,3400.0
2006-11-17 10:30:00,30.39,30.41,30.38,30.4,5800.0,21.8392,21.8536,21.832,21.8464,5800.0
2006-11-17 11:00:00,30.38,30.38,30.27,30.32,11400.0,21.832,21.832,21.753,21.7889,11400.0
2006-11-17 11:30:00,30.31,30.35,30.31,30.35,2400.0,21.7817,21.8105,21.7817,21.8105,2400.0
2006-11-17 12:00:00,30.34,30.38,30.33,30.37,3600.0,21.8033,21.832,21.7961,21.8248,3600.0
2006-11-17 12:30:00,30.36,30.4,30.36,30.4,4800.0,21.8176,21.8464,21.8176,21.8464,4800.0
2006-11-17 13:00:00,30.39,30.5,30.39,30.5,9800.0,21.8392,21.9183,21.8392,21.9183,9800.0
2006-11-17 13:30:00,30.49,30.5,30.45,30.48,12600.0,21.9111,21.9183,21.8823,21.9039,12600.0
2006-11-17 14:00:00,30.44,30.5,30.44,30.5,5000.0,21.8751,21.9183,21.8751,21.9183,5000.0
2006-11-17 14:30:00,30.46,30.54,30.46,30.53,14800.0,21.8895,21.947,21.8895,21.9398,14800.0
2006-11-17 15:00:00,30.52,30.54,30.42,30.5,30800.0,21.9326,21.947,21.8608,21.9183,30800.0
2006-11-17 15:30:00,30.5,30.52,30.48,30.52,13400.0,21.9183,21.9326,21.9039,21.9326,13400.0
2006-11-20 09:30:00,30.43,30.66,30.43,30.66,18600.0,21.8679,22.0332,21.8679,22.0332,18600.0
2006-11-20 10:00:00,30.68,30.7,30.61,30.69,7800.0,22.0476,22.062,21.9973,22.0548,7800.0
2006-11-20 10:30:00,30.7,30.71,30.69,30.69,8200.0,22.062,22.0692,22.0548,22.0548,8200.0
2006-11-20 11:00:00,30.7,30.7,30.62,30.65,8800.0,22.062,22.062,22.0045,22.026,8800.0
2006-11-20 11:30:00,30.65,30.65,30.62,30.63,2600.0,22.026,22.026,22.0045,22.0117,2600.0
2006-11-20 12:00:00,30.63,30.65,30.63,30.63,3600.0,22.0117,22.026,22.0117,22.0117,3600.0
2006-11-20 12:30:00,30.63,30.7,30.6,30.7,12600.0,22.0117,22.062,21.9901,22.062,12600.0
2006-11-20 13:00:00,30.7,30.8,30.68,30.79,16000.0,22.062,22.1338,22.0476,22.1267,16000.0
2006-11-20 13:30:00,30.74,30.8,30.71,30.77,12400.0,22.0907,22.1338,22.0692,22.1123,12400.0
2006-11-20 14:00:00,30.8,30.81,30.66,30.71,22200.0,22.1338,22.141,22.0332,22.0692,22200.0
2006-11-20 14:30:00,30.7,30.76,30.69,30.75,5000.0,22.062,22.1051,22.0548,22.0979,5000.0
2006-11-20 15:00:00,30.77,30.83,30.7,30.79,12800.0,22.1123,22.1554,22.062,22.1267,12800.0
2006-11-20 15:30:00,30.79,30.87,30.75,30.79,29400.0,22.1267,22.1841,22.0979,22.1267,29400.0
2006-11-21 09:30:00,30.77,30.88,30.71,30.73,13200.0,22.1123,22.1913,22.0692,22.0835,13200.0
2006-11-21 10:00:00,30.74,30.81,30.73,30.73,7600.0,22.0907,22.141,22.0835,22.0835,7600.0
2006-11-21 10:30:00,30.84,30.88,30.79,30.84,8200.0,22.1626,22.1913,22.1267,22.1626,8200.0
2006-11-21 11:00:00,30.85,30.88,30.78,30.8,4600.0,22.1698,22.1913,22.1195,22.1338,4600.0
2006-11-21 11:30:00,30.84,30.86,30.78,30.84,2400.0,22.1626,22.177,22.1195,22.1626,2400.0
2006-11-21 12:00:00,30.86,30.99,30.86,30.98,10600.0,22.177,22.2704,22.177,22.2632,10600.0
2006-11-21 12:30:00,30.99,31.0,30.96,30.97,6000.0,22.2704,22.2776,22.2488,22.256,6000.0
2006-11-21 13:00:00,30.97,31.0,30.94,30.97,6800.0,22.256,22.2776,22.2344,22.256,6800.0
2006-11-21 13:30:00,30.98,31.04,30.93,30.97,35800.0,22.2632,22.3063,22.2273,22.256,35800.0
2006-11-21 14:00:00,30.95,30.99,30.92,30.99,6000.0,22.2416,22.2704,22.2201,22.2704,6000.0
2006-11-21 14:30:00,30.99,31.14,30.99,31.13,66600.0,22.2704,22.3782,22.2704,22.371,66600.0
2006-11-21 15:00:00,31.12,31.13,31.05,31.08,15800.0,22.3638,22.371,22.3135,22.3351,15800.0
2006-11-21 15:30:00,31.09,31.21,31.09,31.21,40400.0,22.3422,22.4285,22.3422,22.4285,40400.0
2006-11-22 09:30:00,31.28,31.28,30.97,31.14,7600.0,22.4788,22.4788,22.256,22.3782,7600.0
2006-11-22 10:00:00,31.08,31.15,31.0,31.09,9000.0,22.3351,22.3854,22.2776,22.3422,9000.0
2006-11-22 10:30:00,31.11,31.16,31.08,31.13,5200.0,22.3566,22.3925,22.3351,22.371,5200.0
2006-11-22 11:00:00,31.14,31.18,31.1,31.12,8000.0,22.3782,22.4069,22.3494,22.3638,8000.0
2006-11-22 11:30:00,31.16,31.16,31.06,31.11,8200.0,22.3925,22.3925,22.3207,22.3566,8200.0
2006-11-22 12:00:00,31.06,31.1,31.03,31.09,7600.0,22.3207,22.3494,22.2991,22.3422,7600.0
2006-11-22 12:30:00,31.09,31.11,31.07,31.1,4600.0,22.3422,22.3566,22.3279,22.3494,4600.0
2006-11-22 13:00:00,31.1,31.14,31.1,31.13,4200.0,22.3494,22.3782,22.3494,22.371,4200.0
2006-11-22 13:30:00,31.07,31.11,31.06,31.08,3400.0,22.3279,22.3566,22.3207,22.3351,3400.0
2006-11-22 14:00:00,31.09,31.09,31.07,31.08,3200.0,22.3422,22.3422,22.3279,22.3351,3200.0
2006-11-22 14:30:00,31.07,31.17,31.07,31.16,3600.0,22.3279,22.3997,22.3279,22.3925,3600.0
2006-11-22 15:00:00,31.16,31.16,31.1,31.15,4200.0,22.3925,22.3925,22.3494,22.3854,4200.0
2006-11-22 15:30:00,31.14,31.28,31.11,31.25,25400.0,22.3782,22.4788,22.3566,22.4572,25400.0
2006-11-24 09:30:00,31.1,31.1,30.91,30.95,5000.0,22.3494,22.3494,22.2129,22.2416,5000.0
2006-11-24 10:00:00,30.99,31.05,30.99,31.03,4800.0,22.2704,22.3135,22.2704,22.2991,4800.0
2006-11-24 10:30:00,31.05,31.16,31.05,31.11,7000.0,22.3135,22.3925,22.3135,22.3566,7000.0
2006-11-24 11:00:00,31.13,31.13,31.07,31.08,3400.0,22.371,22.371,22.3279,22.3351,3400.0
2006-11-24 11:30:00,31.05,31.05,30.96,30.97,5000.0,22.3135,22.3135,22.2488,22.256,5000.0
2006-11-24 12:00:00,30.97,31.0,30.97,31.0,1400.0,22.256,22.2776,22.256,22.2776,1400.0
2006-11-24 12:30:00,31.0,31.02,30.82,30.82,31000.0,22.2776,22.2919,22.1482,22.1482,31000.0
2006-11-27 09:30:00,30.81,30.83,30.55,30.63,20400.0,22.141,22.1554,21.9542,22.0117,20400.0
2006-11-27 10:00:00,30.63,30.63,30.42,30.45,20400.0,22.0117,22.0117,21.8608,21.8823,20400.0
2006-11-27 10:30:00,30.45,30.46,30.31,30.31,18600.0,21.8823,21.8895,21.7817,21.7817,18600.0
2006-11-27 11:00:00,30.32,30.32,30.12,30.16,33600.0,21.7889,21.7889,21.6452,21.6739,33600.0
2006-11-27 11:30:00,30.18,30.25,30.18,30.18,7000.0,21.6883,21.7386,21.6883,21.6883,7000.0
2006-11-27 12:00:00,30.2,30.2,30.17,30.2,6000.0,21.7027,21.7027,21.6811,21.7027,6000.0
2006-11-27 12:30:00,30.17,30.17,30.13,30.13,8200.0,21.6811,21.6811,21.6524,21.6524,8200.0
2006-11-27 13:00:00,30.15,30.15,30.09,30.13,7400.0,21.6667,21.6667,21.6236,21.6524,7400.0
2006-11-27 13:30:00,30.12,30.14,30.11,30.13,6800.0,21.6452,21.6595,21.638,21.6524,6800.0
2006-11-27 14:00:00,30.11,30.13,30.04,30.07,8400.0,21.638,21.6524,21.5877,21.6092,8400.0
2006-11-27 14:30:00,30.07,30.09,30.02,30.02,11800.0,21.6092,21.6236,21.5733,21.5733,11800.0
2006-11-27 15:00:00,30.01,30.05,29.94,29.98,20600.0,21.5661,21.5949,21.5158,21.5446,20600.0
2006-11-27 15:30:00,29.98,30.02,29.88,29.88,57800.0,21.5446,21.5733,21.4727,21.4727,57800.0
2006-11-28 09:30:00,29.86,30.13,29.78,29.94,32000.0,21.4583,21.6524,21.4008,21.5158,32000.0
2006-11-28 10:00:00,29.95,30.05,29.88,30.0,10600.0,21.523,21.5949,21.4727,21.5589,10600.0
2006-11-28 10:30:00,30.0,30.05,29.96,30.0,7800.0,21.5589,21.5949,21.5302,21.5589,7800.0
2006-11-28 11:00:00,29.99,30.03,29.98,29.98,8200.0,21.5517,21.5805,21.5446,21.5446,8200.0
2006-11-28 11:30:00,29.98,30.03,29.94,29.98,6800.0,21.5446,21.5805,21.5158,21.5446,6800.0
2006-11-28 12:00:00,29.95,30.15,29.93,30.13,16800.0,21.523,21.6667,21.5086,21.6524,16800.0
2006-11-28 12:30:00,30.12,30.14,30.05,30.1,7600.0,21.6452,21.6595,21.5949,21.6308,7600.0
2006-11-28 13:00:00,30.11,30.15,30.04,30.07,5400.0,21.638,21.6667,21.5877,21.6092,5400.0
2006-11-28 13:30:00,30.04,30.11,30.01,30.04,7200.0,21.5877,21.638,21.5661,21.5877,7200.0
2006-11-28 14:00:00,30.05,30.25,30.03,30.11,13000.0,21.5949,21.7386,21.5805,21.638,13000.0
2006-11-28 14:30:00,30.13,30.18,30.04,30.13,8400.0,21.6524,21.6883,21.5877,21.6524,8400.0
2006-11-28 15:00:00,30.09,30.09,30.0,30.0,28600.0,21.6236,21.6236,21.5589,21.5589,28600.0
2006-11-28 15:30:00,30.02,30.07,29.95,30.02,58600.0,21.5733,21.6092,21.523,21.5733,58600.0
2006-11-29 09:30:00,30.24,30.54,29.96,30.33,16200.0,21.7314,21.947,21.5302,21.7961,16200.0
2006-11-29 10:00:00,30.35,30.45,30.35,30.45,3600.0,21.8105,21.8823,21.8105,21.8823,3600.0
2006-11-29 10:30:00,30.46,30.46,30.39,30.43,4000.0,21.8895,21.8895,21.8392,21.8679,4000.0
2006-11-29 11:00:00,30.45,30.48,30.42,30.42,5400.0,21.8823,21.9039,21.8608,21.8608,5400.0
2006-11-29 11:30:00,30.42,30.42,30.32,30.32,3600.0,21.8608,21.8608,21.7889,21.7889,3600.0
2006-11-29 12:00:00,30.32,30.41,30.32,30.35,8400.0,21.7889,21.8536,21.7889,21.8105,8400.0
2006-11-29 12:30:00,30.34,30.35,30.23,30.24,15200.0,21.8033,21.8105,21.7242,21.7314,15200.0
2006-11-29 13:00:00,30.25,30.26,30.2,30.2,10800.0,21.7386,21.7458,21.7027,21.7027,10800.0
2006-11-29 13:30:00,30.19,30.2,30.15,30.15,23000.0,21.6955,21.7027,21.6667,21.6667,23000.0
2006-11-29 14:00:00,30.17,30.18,30.13,30.15,3400.0,21.6811,21.6883,21.6524,21.6667,3400.0
2006-11-29 14:30:00,30.16,30.2,30.14,30.2,6600.0,21.6739,21.7027,21.6595,21.7027,6600.0
2006-11-29 15:00:00,30.2,30.25,30.15,30.18,13200.0,21.7027,21.7386,21.6667,21.6883,13200.0
2006-11-29 15:30:00,30.2,30.27,30.19,30.25,12200.0,21.7027,21.753,21.6955,21.7386,12200.0
2006-11-30 09:30:00,30.31,30.5,30.2,30.33,6400.0,21.7817,21.9183,21.7027,21.7961,6400.0
2006-11-30 10:00:00,30.28,30.31,30.01,30.03,10000.0,21.7602,21.7817,21.5661,21.5805,10000.0
2006-11-30 10:30:00,30.02,30.21,30.01,30.21,10000.0,21.5733,21.7098,21.5661,21.7098,10000.0
2006-11-30 11:00:00,30.21,30.21,30.04,30.04,11400.0,21.7098,21.7098,21.5877,21.5877,11400.0
2006-11-30 11:30:00,30.04,30.07,30.03,30.05,8200.0,21.5877,21.6092,21.5805,21.5949,8200.0
2006-11-30 12:00:00,30.05,30.11,30.03,30.11,5000.0,21.5949,21.638,21.5805,21.638,5000.0
2006-11-30 12:30:00,30.11,30.19,30.11,30.18,3800.0,21.638,21.6955,21.638,21.6883,3800.0
2006-11-30 13:00:00,30.17,30.41,30.17,30.4,7800.0,21.6811,21.8536,21.6811,21.8464,7800.0
2006-11-30 13:30:00,30.41,30.47,30.33,30.33,8000.0,21.8536,21.8967,21.7961,21.7961,8000.0
2006-11-30 14:00:00,30.35,30.38,30.3,30.36,6000.0,21.8105,21.832,21.7745,21.8176,6000.0
2006-11-30 14:30:00,30.4,30.53,30.36,30.39,8400.0,21.8464,21.9398,21.8176,21.8392,8400.0
2006-11-30 15:00:00,30.39,30.4,30.29,30.37,5200.0,21.8392,21.8464,21.7673,21.8248,5200.0
2006-11-30 15:30:00,30.36,30.45,30.29,30.42,123600.0,21.8176,21.8823,21.7673,21.8608,123600.0
2006-12-01 09:30:00,30.39,30.55,30.39,30.5,8600.0,21.8392,21.9542,21.8392,21.9183,8600.0
2006-12-01 10:00:00,30.49,30.5,30.34,30.39,14000.0,21.9111,21.9183,21.8033,21.8392,14000.0
2006-12-01 10:30:00,30.39,30.4,30.28,30.4,14400.0,21.8392,21.8464,21.7602,21.8464,14400.0
2006-12-01 11:00:00,30.38,30.38,30.28,30.34,16600.0,21.832,21.832,21.7602,21.8033,16600.0
2006-12-01 11:30:00,30.3,30.45,30.3,30.45,19000.0,21.7745,21.8823,21.7745,21.8823,19000.0
2006-12-01 12:00:00,30.48,30.52,30.46,30.5,5800.0,21.9039,21.9326,21.8895,21.9183,5800.0
2006-12-01 12:30:00,30.53,30.53,30.48,30.5,9400.0,21.9398,21.9398,21.9039,21.9183,9400.0
2006-12-01 13:00:00,30.5,30.52,30.45,30.45,6600.0,21.9183,21.9326,21.8823,21.8823,6600.0
2006-12-01 13:30:00,30.45,30.47,30.39,30.47,11200.0,21.8823,21.8967,21.8392,21.8967,11200.0
2006-12-01 14:00:00,30.43,30.45,30.36,30.4,19600.0,21.8679,21.8823,21.8176,21.8464,19600.0
2006-12-01 14:30:00,30.36,30.36,30.21,30.33,13200.0,21.8176,21.8176,21.7098,21.7961,13200.0
2006-12-01 15:00:00,30.35,30.49,30.34,30.48,16600.0,21.8105,21.9111,21.8033,21.9039,16600.0
2006-12-01 15:30:00,30.5,30.82,30.5,30.72,40200.0,21.9183,22.1482,21.9183,22.0763,40200.0
2006-12-04 09:30:00,30.3,30.65,30.25,30.61,23400.0,21.7745,22.026,21.7386,21.9973,23400.0
2006-12-04 10:00:00,30.61,30.7,30.44,30.59,13200.0,21.9973,22.062,21.8751,21.9829,13200.0
2006-12-04 10:30:00,30.6,30.6,30.43,30.55,17200.0,21.9901,21.9901,21.8679,21.9542,17200.0
2006-12-04 11:00:00,30.59,30.82,30.57,30.78,7600.0,21.9829,22.1482,21.9686,22.1195,7600.0
2006-12-04 11:30:00,30.74,30.81,30.66,30.74,8600.0,22.0907,22.141,22.0332,22.0907,8600.0
2006-12-04 12:00:00,30.73,30.88,30.73,30.81,10200.0,22.0835,22.1913,22.0835,22.141,10200.0
2006-12-04 12:30:00,30.86,30.92,30.85,30.91,7800.0,22.177,22.2201,22.1698,22.2129,7800.0
2006-12-04 13:00:00,30.92,31.0,30.92,31.0,12800.0,22.2201,22.2776,22.2201,22.2776,12800.0
2006-12-04 13:30:00,31.0,31.08,30.99,31.02,13800.0,22.2776,22.3351,22.2704,22.2919,13800.0
2006-12-04 14:00:00,31.06,31.07,30.97,31.02,19000.0,22.3207,22.3279,22.256,22.2919,19000.0
2006-12-04 14:30:00,31.03,31.16,31.03,31.15,19600.0,22.2991,22.3925,22.2991,22.3854,19600.0
2006-12-04 15:00:00,31.17,31.18,31.07,31.11,37200.0,22.3997,22.4069,22.3279,22.3566,37200.0
2006-12-04 15:30:00,31.11,31.19,31.04,31.11,38800.0,22.3566,22.4141,22.3063,22.3566,38800.0
2006-12-05 09:30:00,31.13,31.13,30.97,31.0,15000.0,22.371,22.371,22.256,22.2776,15000.0
2006-12-05 10:00:00,31.08,31.09,31.03,31.05,4800.0,22.3351,22.3422,22.2991,22.3135,4800.0
2006-12-05 10:30:00,31.05,31.1,31.05,31.08,5200.0,22.3135,22.3494,22.3135,22.3351,5200.0
2006-12-05 11:00:00,31.08,31.11,31.0,31.03,11000.0,22.3351,22.3566,22.2776,22.2991,11000.0
2006-12-05 11:30:00,31.03,31.06,30.99,30.99,7800.0,22.2991,22.3207,22.2704,22.2704,7800.0
2006-12-05 12:00:00,31.0,31.03,31.0,31.03,3000.0,22.2776,22.2991,22.2776,22.2991,3000.0
2006-12-05 12:30:00,31.08,31.08,31.02,31.03,2200.0,22.3351,22.3351,22.2919,22.2991,2200.0
2006-12-05 13:00:00,31.04,31.11,31.04,31.06,3400.0,22.3063,22.3566,22.3063,22.3207,3400.0
2006-12-05 13:30:00,31.1,31.17,31.09,31.17,7800.0,22.3494,22.3997,22.3422,22.3997,7800.0
2006-12-05 14:00:00,31.15,31.25,31.14,31.21,10800.0,22.3854,22.4572,22.3782,22.4285,10800.0
2006-12-05 14:30:00,31.21,31.32,31.21,31.25,14800.0,22.4285,22.5075,22.4285,22.4572,14800.0
2006-12-05 15:00:00,31.23,31.34,31.08,31.32,22600.0,22.4429,22.5219,22.3351,22.5075,22600.0
2006-12-05 15:30:00,31.29,31.41,31.28,31.36,44600.0,22.486,22.5722,22.4788,22.5363,44600.0
2006-12-06 09:30:00,31.46,31.46,31.05,31.14,25600.0,22.6081,22.6081,22.3135,22.3782,25600.0
2006-12-06 10:00:00,31.11,31.24,31.11,31.17,5200.0,22.3566,22.45,22.3566,22.3997,5200.0
2006-12-06 10:30:00,31.18,31.22,31.15,31.17,5600.0,22.4069,22.4357,22.3854,22.3997,5600.0
2006-12-06 11:00:00,31.16,31.19,31.13,31.19,10800.0,22.3925,22.4141,22.371,22.4141,10800.0
2006-12-06 11:30:00,31.16,31.2,31.16,31.18,3000.0,22.3925,22.4213,22.3925,22.4069,3000.0
2006-12-06 12:00:00,31.17,31.18,31.07,31.07,20800.0,22.3997,22.4069,22.3279,22.3279,20800.0
2006-12-06 12:30:00,31.09,31.1,31.07,31.08,10800.0,22.3422,22.3494,22.3279,22.3351,10800.0
2006-12-06 13:00:00,31.1,31.1,31.02,31.02,8000.0,22.3494,22.3494,22.2919,22.2919,8000.0
2006-12-06 13:30:00,31.05,31.05,31.0,31.01,7200.0,22.3135,22.3135,22.2776,22.2848,7200.0
2006-12-06 14:00:00,31.0,31.0,30.97,30.99,6200.0,22.2776,22.2776,22.256,22.2704,6200.0
2006-12-06 14:30:00,31.0,31.0,30.9,30.93,9000.0,22.2776,22.2776,22.2057,22.2273,9000.0
2006-12-06 15:00:00,30.9,30.93,30.83,30.85,38000.0,22.2057,22.2273,22.1554,22.1698,38000.0
2006-12-06 15:30:00,30.85,30.91,30.81,30.88,37000.0,22.1698,22.2129,22.141,22.1913,37000.0
2006-12-07 09:30:00,30.88,30.94,30.83,30.86,7600.0,22.1913,22.2344,22.1554,22.177,7600.0
2006-12-07 10:00:00,30.83,30.83,30.7,30.71,15600.0,22.1554,22.1554,22.062,22.0692,15600.0
2006-12-07 10:30:00,30.7,30.8,30.67,30.77,8000.0,22.062,22.1338,22.0404,22.1123,8000.0
2006-12-07 11:00:00,30.74,30.78,30.71,30.73,6200.0,22.0907,22.1195,22.0692,22.0835,6200.0
2006-12-07 11:30:00,30.74,30.77,30.72,30.77,7400.0,22.0907,22.1123,22.0763,22.1123,7400.0
2006-12-07 12:00:00,30.8,30.81,30.77,30.81,3600.0,22.1338,22.141,22.1123,22.141,3600.0
2006-12-07 12:30:00,30.81,30.81,30.75,30.75,4000.0,22.141,22.141,22.0979,22.0979,4000.0
2006-12-07 13:00:00,30.75,30.76,30.71,30.75,8600.0,22.0979,22.1051,22.0692,22.0979,8600.0
2006-12-07 13:30:00,30.75,30.8,30.74,30.8,8800.0,22.0979,22.1338,22.0907,22.1338,8800.0
2006-12-07 14:00:00,30.8,30.8,30.69,30.72,23800.0,22.1338,22.1338,22.0548,22.0763,23800.0
2006-12-07 14:30:00,30.67,30.73,30.67,30.73,10600.0,22.0404,22.0835,22.0404,22.0835,10600.0
2006-12-07 15:00:00,30.7,30.74,30.66,30.68,10200.0,22.062,22.0907,22.0332,22.0476,10200.0
2006-12-07 15:30:00,30.7,30.74,30.6,30.74,45000.0,22.062,22.0907,21.9901,22.0907,45000.0
2006-12-08 09:30:00,30.17,30.2,29.02,29.92,117200.0,21.6811,21.7027,20.8547,21.5014,117200.0
2006-12-08 10:00:00,29.92,30.07,29.84,30.06,14200.0,21.5014,21.6092,21.444,21.6021,14200.0
2006-12-08 10:30:00,30.07,30.25,29.97,30.24,11200.0,21.6092,21.7386,21.5374,21.7314,11200.0
2006-12-08 11:00:00,30.21,30.55,30.21,30.45,18600.0,21.7098,21.9542,21.7098,21.8823,18600.0
2006-12-08 11:30:00,30.48,30.53,30.48,30.5,4800.0,21.9039,21.9398,21.9039,21.9183,4800.0
2006-12-08 12:00:00,30.51,30.54,30.48,30.53,10200.0,21.9254,21.947,21.9039,21.9398,10200.0
2006-12-08 12:30:00,30.49,30.49,30.4,30.49,8800.0,21.9111,21.9111,21.8464,21.9111,8800.0
2006-12-08 13:00:00,30.47,30.55,30.24,30.34,49200.0,21.8967,21.9542,21.7314,21.8033,49200.0
2006-12-08 13:30:00,30.31,30.45,30.31,30.4,3800.0,21.7817,21.8823,21.7817,21.8464,3800.0
2006-12-08 14:00:00,30.41,30.57,30.39,30.57,29800.0,21.8536,21.9686,21.8392,21.9686,29800.0
2006-12-08 14:30:00,30.54,30.6,30.5,30.6,29600.0,21.947,21.9901,21.9183,21.9901,29600.0
2006-12-08 15:00:00,30.6,30.66,30.56,30.61,18200.0,21.9901,22.0332,21.9614,21.9973,18200.0
2006-12-08 15:30:00,30.61,30.63,30.54,30.63,52800.0,21.9973,22.0117,21.947,22.0117,52800.0
2006-12-11 09:30:00,30.45,30.52,30.34,30.36,14200.0,21.8823,21.9326,21.8033,21.8176,14200.0
2006-12-11 10:00:00,30.37,30.51,30.36,30.43,8600.0,21.8248,21.9254,21.8176,21.8679,8600.0
2006-12-11 10:30:00,30.43,30.5,30.36,30.37,10600.0,21.8679,21.9183,21.8176,21.8248,10600.0
2006-12-11 11:00:00,30.36,30.47,30.35,30.4,11800.0,21.8176,21.8967,21.8105,21.8464,11800.0
2006-12-11 11:30:00,30.43,30.43,30.36,30.42,9400.0,21.8679,21.8679,21.8176,21.8608,9400.0
2006-12-11 12:00:00,30.42,30.42,30.39,30.4,1400.0,21.8608,21.8608,21.8392,21.8464,1400.0
2006-12-11 12:30:00,30.36,30.36,30.29,30.3,7400.0,21.8176,21.8176,21.7673,21.7745,7400.0
2006-12-11 13:00:00,30.3,30.45,30.3,30.39,13600.0,21.7745,21.8823,21.7745,21.8392,13600.0
2006-12-11 13:30:00,30.37,30.39,30.34,30.34,3400.0,21.8248,21.8392,21.8033,21.8033,3400.0
2006-12-11 14:00:00,30.37,30.45,30.33,30.37,15000.0,21.8248,21.8823,21.7961,21.8248,15000.0
2006-12-11 14:30:00,30.41,30.45,30.38,30.41,12000.0,21.8536,21.8823,21.832,21.8536,12000.0
2006-12-11 15:00:00,30.38,30.42,30.28,30.32,12400.0,21.832,21.8608,21.7602,21.7889,12400.0
2006-12-11 15:30:00,30.3,30.41,30.28,30.41,36200.0,21.7745,21.8536,21.7602,21.8536,36200.0
2006-12-12 09:30:00,30.43,30.52,30.36,30.48,10400.0,21.8679,21.9326,21.8176,21.9039,10400.0
2006-12-12 10:00:00,30.47,30.47,30.38,30.46,9800.0,21.8967,21.8967,21.832,21.8895,9800.0
2006-12-12 10:30:00,30.48,30.5,30.43,30.48,11800.0,21.9039,21.9183,21.8679,21.9039,11800.0
2006-12-12 11:00:00,30.5,30.58,30.5,30.56,6600.0,21.9183,21.9757,21.9183,21.9614,6600.0
2006-12-12 11:30:00,30.56,30.56,30.38,30.4,35800.0,21.9614,21.9614,21.832,21.8464,35800.0
2006-12-12 12:00:00,30.4,30.4,30.22,30.28,65600.0,21.8464,21.8464,21.717,21.7602,65600.0
2006-12-12 12:30:00,30.26,30.43,30.25,30.42,59000.0,21.7458,21.8679,21.7386,21.8608,59000.0
2006-12-12 13:00:00,30.38,30.38,30.26,30.29,9600.0,21.832,21.832,21.7458,21.7673,9600.0
2006-12-12 13:30:00,30.28,30.31,30.25,30.31,11000.0,21.7602,21.7817,21.7386,21.7817,11000.0
2006-12-12 14:00:00,30.31,30.31,30.22,30.27,21800.0,21.7817,21.7817,21.717,21.753,21800.0
2006-12-12 14:30:00,30.26,30.32,30.16,30.32,21400.0,21.7458,21.7889,21.6739,21.7889,21400.0
2006-12-12 15:00:00,30.35,30.47,30.28,30.33,34200.0,21.8105,21.8967,21.7602,21.7961,34200.0
2006-12-12 15:30:00,30.34,30.5,30.34,30.46,46800.0,21.8033,21.9183,21.8033,21.8895,46800.0
2006-12-13 09:30:00,30.62,30.74,30.42,30.63,10200.0,22.0045,22.0907,21.8608,22.0117,10200.0
2006-12-13 10:00:00,30.58,30.61,30.54,30.61,9200.0,21.9757,21.9973,21.947,21.9973,9200.0
2006-12-13 10:30:00,30.56,30.61,30.54,30.56,6400.0,21.9614,21.9973,21.947,21.9614,6400.0
2006-12-13 11:00:00,30.56,30.64,30.56,30.64,8400.0,21.9614,22.0189,21.9614,22.0189,8400.0
2006-12-13 11:30:00,30.63,30.66,30.61,30.66,3800.0,22.0117,22.0332,21.9973,22.0332,3800.0
2006-12-13 12:00:00,30.65,30.65,30.6,30.63,9800.0,22.026,22.026,21.9901,22.0117,9800.0
2006-12-13 12:30:00,30.63,30.66,30.59,30.66,13600.0,22.0117,22.0332,21.9829,22.0332,13600.0
2006-12-13 13:00:00,30.68,30.72,30.65,30.7,9000.0,22.0476,22.0763,22.026,22.062,9000.0
2006-12-13 13:30:00,30.69,30.75,30.62,30.67,10600.0,22.0548,22.0979,22.0045,22.0404,10600.0
2006-12-13 14:00:00,30.65,30.73,30.65,30.7,4000.0,22.026,22.0835,22.026,22.062,4000.0
2006-12-13 14:30:00,30.65,30.71,30.6,30.7,15600.0,22.026,22.0692,21.9901,22.062,15600.0
2006-12-13 15:00:00,30.7,30.75,30.55,30.57,14000.0,22.062,22.0979,21.9542,21.9686,14000.0
2006-12-13 15:30:00,30.6,30.64,30.57,30.61,14600.0,21.9901,22.0189,21.9686,21.9973,14600.0
2006-12-14 09:30:00,30.72,30.97,30.66,30.91,24600.0,22.0763,22.256,22.0332,22.2129,24600.0
2006-12-14 10:00:00,30.91,31.18,30.89,31.1,17400.0,22.2129,22.4069,22.1985,22.3494,17400.0
2006-12-14 10:30:00,31.08,31.25,31.07,31.07,17400.0,22.3351,22.4572,22.3279,22.3279,17400.0
2006-12-14 11:00:00,31.07,31.1,31.05,31.07,4400.0,22.3279,22.3494,22.3135,22.3279,4400.0
2006-12-14 11:30:00,31.06,31.06,30.92,30.93,13800.0,22.3207,22.3207,22.2201,22.2273,13800.0
2006-12-14 12:00:00,30.91,30.95,30.88,30.95,15600.0,22.2129,22.2416,22.1913,22.2416,15600.0
2006-12-14 12:30:00,30.95,31.02,30.9,30.9,15600.0,22.2416,22.2919,22.2057,22.2057,15600.0
2006-12-14 13:00:00,30.91,30.97,30.89,30.97,8200.0,22.2129,22.256,22.1985,22.256,8200.0
2006-12-14 13:30:00,30.96,31.0,30.95,31.0,4600.0,22.2488,22.2776,22.2416,22.2776,4600.0
2006-12-14 14:00:00,31.0,31.06,31.0,31.05,8600.0,22.2776,22.3207,22.2776,22.3135,8600.0
2006-12-14 14:30:00,31.05,31.11,30.96,31.0,14800.0,22.3135,22.3566,22.2488,22.2776,14800.0
2006-12-14 15:00:00,30.96,31.04,30.91,30.98,24800.0,22.2488,22.3063,22.2129,22.2632,24800.0
2006-12-14 15:30:00,30.98,31.1,30.98,31.09,30000.0,22.2632,22.3494,22.2632,22.3422,30000.0
2006-12-15 09:30:00,31.05,31.05,30.81,30.89,121400.0,22.3135,22.3135,22.141,22.1985,121400.0
2006-12-15 10:00:00,30.88,30.88,30.79,30.85,4600.0,22.1913,22.1913,22.1267,22.1698,4600.0
2006-12-15 10:30:00,30.8,30.84,30.8,30.83,11000.0,22.1338,22.1626,22.1338,22.1554,11000.0
2006-12-15 11:00:00,30.84,30.84,30.7,30.7,34200.0,22.1626,22.1626,22.062,22.062,34200.0
2006-12-15 11:30:00,30.72,30.73,30.66,30.73,20200.0,22.0763,22.0835,22.0332,22.0835,20200.0
2006-12-15 12:00:00,30.7,30.75,30.68,30.69,8600.0,22.062,22.0979,22.0476,22.0548,8600.0
2006-12-15 12:30:00,30.68,30.76,30.68,30.7,7000.0,22.0476,22.1051,22.0476,22.062,7000.0
2006-12-15 13:00:00,30.73,30.73,30.68,30.7,15000.0,22.0835,22.0835,22.0476,22.062,15000.0
2006-12-15 13:30:00,30.71,30.75,30.7,30.75,4800.0,22.0692,22.0979,22.062,22.0979,4800.0
2006-12-15 14:00:00,30.76,30.79,30.75,30.78,3400.0,22.1051,22.1267,22.0979,22.1195,3400.0
2006-12-15 14:30:00,30.75,30.78,30.75,30.77,11200.0,22.0979,22.1195,22.0979,22.1123,11200.0
2006-12-15 15:00:00,30.75,30.79,30.75,30.75,11200.0,22.0979,22.1267,22.0979,22.0979,11200.0
2006-12-15 15:30:00,30.77,30.8,30.75,30.79,45800.0,22.1123,22.1338,22.0979,22.1267,45800.0
2006-12-18 09:30:00,30.85,30.94,30.67,30.94,7400.0,22.1698,22.2344,22.0404,22.2344,7400.0
2006-12-18 10:00:00,30.93,31.07,30.93,31.03,17400.0,22.2273,22.3279,22.2273,22.2991,17400.0
2006-12-18 10:30:00,31.07,31.1,31.0,31.03,6400.0,22.3279,22.3494,22.2776,22.2991,6400.0
2006-12-18 11:00:00,31.01,31.03,30.97,31.0,3000.0,22.2848,22.2991,22.256,22.2776,3000.0
2006-12-18 11:30:00,31.0,31.04,30.92,30.93,2400.0,22.2776,22.3063,22.2201,22.2273,2400.0
2006-12-18 12:00:00,30.92,30.94,30.79,30.92,34600.0,22.2201,22.2344,22.1267,22.2201,34600.0
2006-12-18 12:30:00,30.92,30.93,30.9,30.9,4200.0,22.2201,22.2273,22.2057,22.2057,4200.0
2006-12-18 13:00:00,30.9,30.9,30.81,30.82,15800.0,22.2057,22.2057,22.141,22.1482,15800.0
2006-12-18 13:30:00,30.81,31.02,30.8,30.96,18000.0,22.141,22.2919,22.1338,22.2488,18000.0
2006-12-18 14:00:00,30.96,30.96,30.91,30.96,11400.0,22.2488,22.2488,22.2129,22.2488,11400.0
2006-12-18 14:30:00,30.95,30.99,30.93,30.93,7800.0,22.2416,22.2704,22.2273,22.2273,7800.0
2006-12-18 15:00:00,30.93,30.94,30.89,30.91,14400.0,22.2273,22.2344,22.1985,22.2129,14400.0
2006-12-18 15:30:00,30.91,31.0,30.88,31.0,31200.0,22.2129,22.2776,22.1913,22.2776,31200.0
2006-12-19 09:30:00,30.86,30.86,30.54,30.54,14600.0,22.177,22.177,21.947,21.947,14600.0
2006-12-19 10:00:00,30.54,30.6,30.51,30.58,13200.0,21.947,21.9901,21.9254,21.9757,13200.0
2006-12-19 10:30:00,30.56,30.58,30.5,30.55,10800.0,21.9614,21.9757,21.9183,21.9542,10800.0
2006-12-19 11:00:00,30.56,30.59,30.54,30.59,13000.0,21.9614,21.9829,21.947,21.9829,13000.0
2006-12-19 11:30:00,30.56,30.57,30.41,30.41,14800.0,21.9614,21.9686,21.8536,21.8536,14800.0
2006-12-19 12:00:00,30.41,30.5,30.4,30.5,7400.0,21.8536,21.9183,21.8464,21.9183,7400.0
2006-12-19 12:30:00,30.5,30.56,30.5,30.56,6600.0,21.9183,21.9614,21.9183,21.9614,6600.0
2006-12-19 13:00:00,30.55,30.55,30.47,30.49,6000.0,21.9542,21.9542,21.8967,21.9111,6000.0
2006-12-19 13:30:00,30.5,30.57,30.5,30.57,6800.0,21.9183,21.9686,21.9183,21.9686,6800.0
2006-12-19 14:00:00,30.55,30.6,30.54,30.55,27000.0,21.9542,21.9901,21.947,21.9542,27000.0
2006-12-19 14:30:00,30.57,30.57,30.54,30.56,14200.0,21.9686,21.9686,21.947,21.9614,14200.0
2006-12-19 15:00:00,30.56,30.68,30.56,30.63,14800.0,21.9614,22.0476,21.9614,22.0117,14800.0
2006-12-19 15:30:00,30.63,30.66,30.54,30.66,63200.0,22.0117,22.0332,21.947,22.0332,63200.0
2006-12-20 09:30:00,30.62,30.82,30.62,30.82,9600.0,22.0045,22.1482,22.0045,22.1482,9600.0
2006-12-20 10:00:00,30.82,30.92,30.82,30.86,25800.0,22.1482,22.2201,22.1482,22.177,25800.0
2006-12-20 10:30:00,30.86,30.93,30.84,30.87,12600.0,22.177,22.2273,22.1626,22.1841,12600.0
2006-12-20 11:00:00,30.86,30.88,30.81,30.82,10400.0,22.177,22.1913,22.141,22.1482,10400.0
2006-12-20 11:30:00,30.82,30.82,30.73,30.73,6600.0,22.1482,22.1482,22.0835,22.0835,6600.0
2006-12-20 12:00:00,30.73,30.77,30.71,30.77,7000.0,22.0835,22.1123,22.0692,22.1123,7000.0
2006-12-20 12:30:00,30.79,30.79,30.72,30.73,5800.0,22.1267,22.1267,22.0763,22.0835,5800.0
2006-12-20 13:00:00,30.73,30.73,30.63,30.63,9000.0,22.0835,22.0835,22.0117,22.0117,9000.0
2006-12-20 13:30:00,30.67,30.73,30.66,30.71,3800.0,22.0404,22.0835,22.0332,22.0692,3800.0
2006-12-20 14:00:00,30.72,30.74,30.65,30.74,5000.0,22.0763,22.0907,22.026,22.0907,5000.0
2006-12-20 14:30:00,30.72,30.74,30.68,30.71,6600.0,22.0763,22.0907,22.0476,22.0692,6600.0
2006-12-20 15:00:00,30.7,30.73,30.67,30.72,3600.0,22.062,22.0835,22.0404,22.0763,3600.0
2006-12-20 15:30:00,30.75,30.75,30.64,30.65,12200.0,22.0979,22.0979,22.0189,22.026,12200.0
2006-12-21 09:30:00,30.65,30.86,30.65,30.68,3400.0,22.026,22.177,22.026,22.0476,3400.0
2006-12-21 10:00:00,30.7,30.81,30.61,30.81,7800.0,22.062,22.141,21.9973,22.141,7800.0
2006-12-21 10:30:00,30.85,30.87,30.84,30.87,4800.0,22.1698,22.1841,22.1626,22.1841,4800.0
2006-12-21 11:00:00,30.84,30.85,30.75,30.75,9200.0,22.1626,22.1698,22.0979,22.0979,9200.0
2006-12-21 11:30:00,30.76,30.79,30.68,30.7,3800.0,22.1051,22.1267,22.0476,22.062,3800.0
2006-12-21 12:00:00,30.69,30.69,30.67,30.67,1000.0,22.0548,22.0548,22.0404,22.0404,1000.0
2006-12-21 12:30:00,30.63,30.68,30.61,30.68,5600.0,22.0117,22.0476,21.9973,22.0476,5600.0
2006-12-21 13:00:00,30.68,30.68,30.56,30.61,13000.0,22.0476,22.0476,21.9614,21.9973,13000.0
2006-12-21 13:30:00,30.61,30.61,30.52,30.52,5000.0,21.9973,21.9973,21.9326,21.9326,5000.0
2006-12-21 14:00:00,30.56,30.6,30.53,30.56,10800.0,21.9614,21.9901,21.9398,21.9614,10800.0
2006-12-21 14:30:00,30.56,30.6,30.52,30.52,12200.0,21.9614,21.9901,21.9326,21.9326,12200.0
2006-12-21 15:00:00,30.52,30.59,30.51,30.56,14800.0,21.9326,21.9829,21.9254,21.9614,14800.0
2006-12-21 15:30:00,30.56,30.61,30.52,30.56,9000.0,21.9614,21.9973,21.9326,21.9614,9000.0
2006-12-22 09:30:00,30.54,30.84,30.4,30.44,6200.0,21.947,22.1626,21.8464,21.8751,6200.0
2006-12-22 10:00:00,30.5,30.5,30.43,30.45,1200.0,21.9183,21.9183,21.8679,21.8823,1200.0
2006-12-22 10:30:00,30.5,30.5,30.42,30.45,2000.0,21.9183,21.9183,21.8608,21.8823,2000.0
2006-12-22 11:00:00,30.45,30.46,30.34,30.36,8800.0,21.8823,21.8895,21.8033,21.8176,8800.0
2006-12-22 11:30:00,30.36,30.44,30.36,30.39,1200.0,21.8176,21.8751,21.8176,21.8392,1200.0
2006-12-22 12:00:00,30.39,30.43,30.34,30.36,4200.0,21.8392,21.8679,21.8033,21.8176,4200.0
2006-12-22 12:30:00,30.39,30.41,30.39,30.39,1000.0,21.8392,21.8536,21.8392,21.8392,1000.0
2006-12-22 13:00:00,30.4,30.4,30.36,30.36,1400.0,21.8464,21.8464,21.8176,21.8176,1400.0
2006-12-22 13:30:00,30.38,30.41,30.33,30.4,6400.0,21.832,21.8536,21.7961,21.8464,6400.0
2006-12-22 14:00:00,30.41,30.44,30.4,30.44,1400.0,21.8536,21.8751,21.8464,21.8751,1400.0
2006-12-22 14:30:00,30.38,30.41,30.38,30.4,3200.0,21.832,21.8536,21.832,21.8464,3200.0
2006-12-22 15:00:00,30.42,30.47,30.4,30.47,3600.0,21.8608,21.8967,21.8464,21.8967,3600.0
2006-12-22 15:30:00,30.48,30.49,30.38,30.38,28200.0,21.9039,21.9111,21.832,21.832,28200.0
2006-12-26 09:30:00,30.31,30.65,30.31,30.6,13400.0,21.7817,22.026,21.7817,21.9901,13400.0
2006-12-26 10:00:00,30.59,30.71,30.59,30.68,7200.0,21.9829,22.0692,21.9829,22.0476,7200.0
2006-12-26 10:30:00,30.68,30.68,30.68,30.68,800.0,22.0476,22.0476,22.0476,22.0476,800.0
2006-12-26 11:00:00,30.66,30.69,30.64,30.64,4600.0,22.0332,22.0548,22.0189,22.0189,4600.0
2006-12-26 11:30:00,30.65,30.69,30.65,30.67,3000.0,22.026,22.0548,22.026,22.0404,3000.0
2006-12-26 12:00:00,30.64,30.67,30.63,30.66,2800.0,22.0189,22.0404,22.0117,22.0332,2800.0
2006-12-26 12:30:00,30.64,30.66,30.64,30.64,1800.0,22.0189,22.0332,22.0189,22.0189,1800.0
2006-12-26 13:00:00,30.66,30.7,30.64,30.69,2800.0,22.0332,22.062,22.0189,22.0548,2800.0
2006-12-26 13:30:00,30.7,30.73,30.65,30.71,6000.0,22.062,22.0835,22.026,22.0692,6000.0
2006-12-26 14:00:00,30.72,30.74,30.71,30.73,1400.0,22.0763,22.0907,22.0692,22.0835,1400.0
2006-12-26 14:30:00,30.75,30.78,30.75,30.78,5000.0,22.0979,22.1195,22.0979,22.1195,5000.0
2006-12-26 15:00:00,30.78,30.88,30.77,30.86,15200.0,22.1195,22.1913,22.1123,22.177,15200.0
2006-12-26 15:30:00,30.86,31.04,30.86,30.92,28800.0,22.177,22.3063,22.177,22.2201,28800.0
2006-12-27 09:30:00,30.46,30.87,30.46,30.74,21600.0,21.9677,22.2634,21.9677,22.1696,21600.0
2006-12-27 10:00:00,30.77,30.86,30.75,30.75,9400.0,22.1913,22.2562,22.1769,22.1769,9400.0
2006-12-27 10:30:00,30.71,30.82,30.68,30.76,32600.0,22.148,22.2273,22.1264,22.1841,32600.0
2006-12-27 11:00:00,30.76,30.77,30.7,30.7,6800.0,22.1841,22.1913,22.1408,22.1408,6800.0
2006-12-27 11:30:00,30.7,30.74,30.66,30.68,10200.0,22.1408,22.1696,22.1119,22.1264,10200.0
2006-12-27 12:00:00,30.68,30.68,30.63,30.64,2800.0,22.1264,22.1264,22.0903,22.0975,2800.0
2006-12-27 12:30:00,30.65,30.68,30.64,30.67,3400.0,22.1047,22.1264,22.0975,22.1192,3400.0
2006-12-27 13:00:00,30.67,30.72,30.67,30.71,5800.0,22.1192,22.1552,22.1192,22.148,5800.0
2006-12-27 13:30:00,30.73,30.77,30.73,30.77,4000.0,22.1624,22.1913,22.1624,22.1913,4000.0
2006-12-27 14:00:00,30.8,30.82,30.78,30.8,8200.0,22.2129,22.2273,22.1985,22.2129,8200.0
2006-12-27 14:30:00,30.8,30.85,30.79,30.85,8200.0,22.2129,22.249,22.2057,22.249,8200.0
2006-12-27 15:00:00,30.84,30.85,30.8,30.81,9000.0,22.2418,22.249,22.2129,22.2201,9000.0
2006-12-27 15:30:00,30.81,30.84,30.77,30.8,20200.0,22.2201,22.2418,22.1913,22.2129,20200.0
2006-12-28 09:30:00,30.8,30.88,30.78,30.84,6200.0,22.2129,22.2706,22.1985,22.2418,6200.0
2006-12-28 10:00:00,30.88,30.89,30.76,30.79,3200.0,22.2706,22.2778,22.1841,22.2057,3200.0
2006-12-28 10:30:00,30.81,30.81,30.77,30.77,3400.0,22.2201,22.2201,22.1913,22.1913,3400.0
2006-12-28 11:00:00,30.77,30.79,30.75,30.78,3400.0,22.1913,22.2057,22.1769,22.1985,3400.0
2006-12-28 11:30:00,30.79,30.85,30.79,30.84,5600.0,22.2057,22.249,22.2057,22.2418,5600.0
2006-12-28 12:00:00,30.84,30.85,30.81,30.81,3600.0,22.2418,22.249,22.2201,22.2201,3600.0
2006-12-28 12:30:00,30.81,30.85,30.81,30.83,4200.0,22.2201,22.249,22.2201,22.2346,4200.0
2006-12-28 13:00:00,30.8,30.82,30.77,30.77,4000.0,22.2129,22.2273,22.1913,22.1913,4000.0
2006-12-28 13:30:00,30.77,30.79,30.75,30.75,5000.0,22.1913,22.2057,22.1769,22.1769,5000.0
2006-12-28 14:00:00,30.77,30.85,30.77,30.83,7600.0,22.1913,22.249,22.1913,22.2346,7600.0
2006-12-28 14:30:00,30.84,30.84,30.75,30.8,7800.0,22.2418,22.2418,22.1769,22.2129,7800.0
2006-12-28 15:00:00,30.76,30.79,30.69,30.71,24400.0,22.1841,22.2057,22.1336,22.148,24400.0
2006-12-28 15:30:00,30.72,30.78,30.68,30.68,14200.0,22.1552,22.1985,22.1264,22.1264,14200.0
2006-12-29 09:30:00,30.71,30.73,30.6,30.66,3800.0,22.148,22.1624,22.0687,22.1119,3800.0
2006-12-29 10:00:00,30.67,30.68,30.57,30.62,6000.0,22.1192,22.1264,22.047,22.0831,6000.0
2006-12-29 10:30:00,30.64,30.64,30.57,30.57,1600.0,22.0975,22.0975,22.047,22.047,1600.0
2006-12-29 11:00:00,30.53,30.61,30.53,30.57,9600.0,22.0182,22.0759,22.0182,22.047,9600.0
2006-12-29 11:30:00,30.55,30.69,30.55,30.64,13400.0,22.0326,22.1336,22.0326,22.0975,13400.0
2006-12-29 12:00:00,30.64,30.65,30.58,30.59,5400.0,22.0975,22.1047,22.0543,22.0615,5400.0
2006-12-29 12:30:00,30.57,30.58,30.53,30.56,3400.0,22.047,22.0543,22.0182,22.0398,3400.0
2006-12-29 13:00:00,30.58,30.6,30.55,30.56,2400.0,22.0543,22.0687,22.0326,22.0398,2400.0
2006-12-29 13:30:00,30.55,30.55,30.43,30.45,7800.0,22.0326,22.0326,21.9461,21.9605,7800.0
2006-12-29 14:00:00,30.4,30.43,30.24,30.27,10600.0,21.9244,21.9461,21.809,21.8307,10600.0
2006-12-29 14:30:00,30.24,30.28,30.21,30.25,8400.0,21.809,21.8379,21.7874,21.8163,8400.0
2006-12-29 15:00:00,30.25,30.3,30.23,30.23,21000.0,21.8163,21.8523,21.8018,21.8018,21000.0
2006-12-29 15:30:00,30.24,30.37,30.18,30.22,18200.0,21.809,21.9028,21.7658,21.7946,18200.0
2007-01-03 09:30:00,30.17,30.77,30.14,30.71,40800.0,21.7586,22.1913,21.7369,22.148,40800.0
2007-01-03 10:00:00,30.73,31.22,30.71,31.15,26800.0,22.1624,22.5158,22.148,22.4653,26800.0
2007-01-03 10:30:00,31.18,31.2,30.89,30.97,35800.0,22.487,22.5014,22.2778,22.3355,35800.0
2007-01-03 11:00:00,30.99,31.0,30.85,30.89,25200.0,22.3499,22.3572,22.249,22.2778,25200.0
2007-01-03 11:30:00,30.93,30.93,30.85,30.89,17800.0,22.3067,22.3067,22.249,22.2778,17800.0
2007-01-03 12:00:00,30.89,30.95,30.86,30.88,14400.0,22.2778,22.3211,22.2562,22.2706,14400.0
2007-01-03 12:30:00,30.89,30.93,30.88,30.92,6200.0,22.2778,22.3067,22.2706,22.2995,6200.0
2007-01-03 13:00:00,30.92,30.94,30.9,30.91,10600.0,22.2995,22.3139,22.285,22.2922,10600.0
2007-01-03 13:30:00,30.91,30.92,30.85,30.85,22200.0,22.2922,22.2995,22.249,22.249,22200.0
2007-01-03 14:00:00,30.85,30.88,30.75,30.85,54400.0,22.249,22.2706,22.1769,22.249,54400.0
2007-01-03 14:30:00,30.87,30.88,30.61,30.63,38200.0,22.2634,22.2706,22.0759,22.0903,38200.0
2007-01-03 15:00:00,30.61,30.65,30.58,30.62,25400.0,22.0759,22.1047,22.0543,22.0831,25400.0
2007-01-03 15:30:00,30.61,30.85,30.61,30.85,52800.0,22.0759,22.249,22.0759,22.249,52800.0
2007-01-04 09:30:00,30.86,31.0,30.56,30.61,61000.0,22.2562,22.3572,22.0398,22.0759,61000.0
2007-01-04 10:00:00,30.6,30.61,30.45,30.45,20400.0,22.0687,22.0759,21.9605,21.9605,20400.0
2007-01-04 10:30:00,30.5,30.8,30.47,30.71,49600.0,21.9966,22.2129,21.9749,22.148,49600.0
2007-01-04 11:00:00,30.75,30.78,30.72,30.72,4600.0,22.1769,22.1985,22.1552,22.1552,4600.0
2007-01-04 11:30:00,30.75,30.85,30.75,30.79,11600.0,22.1769,22.249,22.1769,22.2057,11600.0
2007-01-04 12:00:00,30.79,30.79,30.63,30.65,16200.0,22.2057,22.2057,22.0903,22.1047,16200.0
2007-01-04 12:30:00,30.64,30.8,30.63,30.77,15800.0,22.0975,22.2129,22.0903,22.1913,15800.0
2007-01-04 13:00:00,30.79,30.79,30.68,30.71,11400.0,22.2057,22.2057,22.1264,22.148,11400.0
2007-01-04 13:30:00,30.74,30.75,30.6,30.63,11000.0,22.1696,22.1769,22.0687,22.0903,11000.0
2007-01-04 14:00:00,30.63,30.66,30.61,30.63,11400.0,22.0903,22.1119,22.0759,22.0903,11400.0
2007-01-04 14:30:00,30.64,30.82,30.64,30.79,26600.0,22.0975,22.2273,22.0975,22.2057,26600.0
2007-01-04 15:00:00,30.82,30.85,30.74,30.85,7600.0,22.2273,22.249,22.1696,22.249,7600.0
2007-01-04 15:30:00,30.84,30.93,30.78,30.78,20200.0,22.2418,22.3067,22.1985,22.1985,20200.0
2007-01-05 09:30:00,30.63,30.63,30.43,30.54,9400.0,22.0903,22.0903,21.9461,22.0254,9400.0
2007-01-05 10:00:00,30.53,30.64,30.46,30.5,7800.0,22.0182,22.0975,21.9677,21.9966,7800.0
2007-01-05 10:30:00,30.46,30.57,30.36,30.36,17600.0,21.9677,22.047,21.8956,21.8956,17600.0
2007-01-05 11:00:00,30.36,30.36,30.08,30.1,20200.0,21.8956,21.8956,21.6937,21.7081,20200.0
2007-01-05 11:30:00,30.08,30.23,30.08,30.22,11200.0,21.6937,21.8018,21.6937,21.7946,11200.0
2007-01-05 12:00:00,30.23,30.3,30.21,30.25,8200.0,21.8018,21.8523,21.7874,21.8163,8200.0
2007-01-05 12:30:00,30.25,30.31,30.2,30.2,10600.0,21.8163,21.8595,21.7802,21.7802,10600.0
2007-01-05 13:00:00,30.21,30.21,30.11,30.18,13000.0,21.7874,21.7874,21.7153,21.7658,13000.0
2007-01-05 13:30:00,30.17,30.18,30.08,30.09,10000.0,21.7586,21.7658,21.6937,21.7009,10000.0
2007-01-05 14:00:00,30.09,30.1,29.97,29.99,14600.0,21.7009,21.7081,21.6143,21.6287,14600.0
2007-01-05 14:30:00,29.99,30.01,29.91,29.91,12400.0,21.6287,21.6432,21.571,21.571,12400.0
2007-01-05 15:00:00,29.92,29.99,29.88,29.97,18600.0,21.5783,21.6287,21.5494,21.6143,18600.0
2007-01-05 15:30:00,29.97,30.05,29.92,29.99,18600.0,21.6143,21.672,21.5783,21.6287,18600.0
2007-01-08 09:30:00,30.05,30.05,29.78,29.83,29600.0,21.672,21.672,21.4773,21.5134,29600.0
2007-01-08 10:00:00,29.85,29.92,29.81,29.82,11000.0,21.5278,21.5783,21.4989,21.5061,11000.0
2007-01-08 10:30:00,29.83,29.89,29.81,29.81,10200.0,21.5134,21.5566,21.4989,21.4989,10200.0
2007-01-08 11:00:00,29.81,29.96,29.81,29.95,7800.0,21.4989,21.6071,21.4989,21.5999,7800.0
2007-01-08 11:30:00,29.97,30.02,29.96,30.0,16800.0,21.6143,21.6504,21.6071,21.636,16800.0
2007-01-08 12:00:00,30.0,30.08,30.0,30.03,10800.0,21.636,21.6937,21.636,21.6576,10800.0
2007-01-08 12:30:00,30.02,30.04,30.0,30.03,5400.0,21.6504,21.6648,21.636,21.6576,5400.0
2007-01-08 13:00:00,30.02,30.03,29.99,29.99,6400.0,21.6504,21.6576,21.6287,21.6287,6400.0
2007-01-08 13:30:00,29.99,30.05,29.99,30.01,13200.0,21.6287,21.672,21.6287,21.6432,13200.0
2007-01-08 14:00:00,30.01,30.02,29.98,29.99,18000.0,21.6432,21.6504,21.6215,21.6287,18000.0
2007-01-08 14:30:00,29.99,29.99,29.97,29.97,8400.0,21.6287,21.6287,21.6143,21.6143,8400.0
2007-01-08 15:00:00,29.98,30.09,29.98,30.02,25200.0,21.6215,21.7009,21.6215,21.6504,25200.0
2007-01-08 15:30:00,30.02,30.06,29.97,29.97,20400.0,21.6504,21.6792,21.6143,21.6143,20400.0
2007-01-09 09:30:00,29.91,30.06,29.91,30.0,9800.0,21.571,21.6792,21.571,21.636,9800.0
2007-01-09 10:00:00,30.02,30.03,29.99,29.99,9600.0,21.6504,21.6576,21.6287,21.6287,9600.0
2007-01-09 10:30:00,29.99,30.02,29.95,29.98,11000.0,21.6287,21.6504,21.5999,21.6215,11000.0
2007-01-09 11:00:00,29.98,29.99,29.85,29.85,18200.0,21.6215,21.6287,21.5278,21.5278,18200.0
2007-01-09 11:30:00,29.86,29.89,29.76,29.76,11400.0,21.535,21.5566,21.4629,21.4629,11400.0
2007-01-09 12:00:00,29.75,29.84,29.75,29.8,14800.0,21.4557,21.5206,21.4557,21.4917,14800.0
2007-01-09 12:30:00,29.78,29.9,29.78,29.78,17800.0,21.4773,21.5638,21.4773,21.4773,17800.0
2007-01-09 13:00:00,29.78,29.87,29.78,29.87,8200.0,21.4773,21.5422,21.4773,21.5422,8200.0
2007-01-09 13:30:00,29.89,29.99,29.89,29.91,33000.0,21.5566,21.6287,21.5566,21.571,33000.0
2007-01-09 14:00:00,29.94,30.03,29.91,29.94,18800.0,21.5927,21.6576,21.571,21.5927,18800.0
2007-01-09 14:30:00,29.95,30.09,29.95,30.02,20200.0,21.5999,21.7009,21.5999,21.6504,20200.0
2007-01-09 15:00:00,30.03,30.19,29.98,30.18,16000.0,21.6576,21.773,21.6215,21.7658,16000.0
2007-01-09 15:30:00,30.18,30.23,30.11,30.11,28200.0,21.7658,21.8018,21.7153,21.7153,28200.0
2007-01-10 09:30:00,29.91,30.1,29.86,29.99,12000.0,21.571,21.7081,21.535,21.6287,12000.0
2007-01-10 10:00:00,29.99,30.01,29.93,29.93,20000.0,21.6287,21.6432,21.5855,21.5855,20000.0
2007-01-10 10:30:00,29.96,30.0,29.93,30.0,13400.0,21.6071,21.636,21.5855,21.636,13400.0
2007-01-10 11:00:00,29.99,29.99,29.89,29.9,9000.0,21.6287,21.6287,21.5566,21.5638,9000.0
2007-01-10 11:30:00,29.89,29.95,29.85,29.94,17000.0,21.5566,21.5999,21.5278,21.5927,17000.0
2007-01-10 12:00:00,29.93,29.95,29.93,29.93,7600.0,21.5855,21.5999,21.5855,21.5855,7600.0
2007-01-10 12:30:00,29.95,30.07,29.93,30.07,32200.0,21.5999,21.6864,21.5855,21.6864,32200.0
2007-01-10 13:00:00,30.09,30.18,30.09,30.17,16400.0,21.7009,21.7658,21.7009,21.7586,16400.0
2007-01-10 13:30:00,30.17,30.17,30.09,30.11,11600.0,21.7586,21.7586,21.7009,21.7153,11600.0
2007-01-10 14:00:00,30.11,30.14,30.1,30.1,3800.0,21.7153,21.7369,21.7081,21.7081,3800.0
2007-01-10 14:30:00,30.11,30.16,30.1,30.13,7800.0,21.7153,21.7513,21.7081,21.7297,7800.0
2007-01-10 15:00:00,30.16,30.33,30.14,30.32,18200.0,21.7513,21.874,21.7369,21.8667,18200.0
2007-01-10 15:30:00,30.35,30.45,30.32,30.32,55000.0,21.8884,21.9605,21.8667,21.8667,55000.0
2007-01-11 09:30:00,30.37,30.84,30.37,30.72,16200.0,21.9028,22.2418,21.9028,22.1552,16200.0
2007-01-11 10:00:00,30.66,30.75,30.58,30.67,5400.0,22.1119,22.1769,22.0543,22.1192,5400.0
2007-01-11 10:30:00,30.67,30.7,30.63,30.63,4000.0,22.1192,22.1408,22.0903,22.0903,4000.0
2007-01-11 11:00:00,30.61,30.85,30.6,30.78,19800.0,22.0759,22.249,22.0687,22.1985,19800.0
2007-01-11 11:30:00,30.8,30.8,30.77,30.79,1600.0,22.2129,22.2129,22.1913,22.2057,1600.0
2007-01-11 12:00:00,30.79,30.83,30.74,30.83,7400.0,22.2057,22.2346,22.1696,22.2346,7400.0
2007-01-11 12:30:00,30.82,30.82,30.8,30.8,4600.0,22.2273,22.2273,22.2129,22.2129,4600.0
2007-01-11 13:00:00,30.79,30.8,30.63,30.64,8000.0,22.2057,22.2129,22.0903,22.0975,8000.0
2007-01-11 13:30:00,30.65,30.68,30.63,30.64,4400.0,22.1047,22.1264,22.0903,22.0975,4400.0
2007-01-11 14:00:00,30.64,30.64,30.52,30.58,5000.0,22.0975,22.0975,22.011,22.0543,5000.0
2007-01-11 14:30:00,30.62,30.77,30.58,30.75,9800.0,22.0831,22.1913,22.0543,22.1769,9800.0
2007-01-11 15:00:00,30.77,30.85,30.77,30.79,21000.0,22.1913,22.249,22.1913,22.2057,21000.0
2007-01-11 15:30:00,30.8,30.84,30.72,30.75,20800.0,22.2129,22.2418,22.1552,22.1769,20800.0
2007-01-12 09:30:00,30.81,30.89,30.65,30.79,12200.0,22.2201,22.2778,22.1047,22.2057,12200.0
2007-01-12 10:00:00,30.85,30.89,30.68,30.68,5400.0,22.249,22.2778,22.1264,22.1264,5400.0
2007-01-12 10:30:00,30.68,30.68,30.62,30.64,7200.0,22.1264,22.1264,22.0831,22.0975,7200.0
2007-01-12 11:00:00,30.66,30.66,30.57,30.61,6200.0,22.1119,22.1119,22.047,22.0759,6200.0
2007-01-12 11:30:00,30.61,30.61,30.58,30.59,11000.0,22.0759,22.0759,22.0543,22.0615,11000.0
2007-01-12 12:00:00,30.58,30.58,30.5,30.53,17800.0,22.0543,22.0543,21.9966,22.0182,17800.0
2007-01-12 12:30:00,30.55,30.6,30.5,30.6,5200.0,22.0326,22.0687,21.9966,22.0687,5200.0
2007-01-12 13:00:00,30.56,30.59,30.54,30.56,2000.0,22.0398,22.0615,22.0254,22.0398,2000.0
2007-01-12 13:30:00,30.55,30.56,30.5,30.5,2200.0,22.0326,22.0398,21.9966,21.9966,2200.0
2007-01-12 14:00:00,30.52,30.52,30.41,30.5,22000.0,22.011,22.011,21.9316,21.9966,22000.0
2007-01-12 14:30:00,30.5,30.51,30.46,30.5,4000.0,21.9966,22.0038,21.9677,21.9966,4000.0
2007-01-12 15:00:00,30.5,30.6,30.5,30.52,5200.0,21.9966,22.0687,21.9966,22.011,5200.0
2007-01-12 15:30:00,30.53,30.6,30.53,30.6,10600.0,22.0182,22.0687,22.0182,22.0687,10600.0
2007-01-16 09:30:00,30.52,30.82,30.52,30.79,13400.0,22.011,22.2273,22.011,22.2057,13400.0
2007-01-16 10:00:00,30.77,30.78,30.6,30.6,12000.0,22.1913,22.1985,22.0687,22.0687,12000.0
2007-01-16 10:30:00,30.66,30.66,30.5,30.53,9000.0,22.1119,22.1119,21.9966,22.0182,9000.0
2007-01-16 11:00:00,30.56,30.61,30.56,30.58,6400.0,22.0398,22.0759,22.0398,22.0543,6400.0
2007-01-16 11:30:00,30.57,30.62,30.57,30.58,2600.0,22.047,22.0831,22.047,22.0543,2600.0
2007-01-16 12:00:00,30.58,30.6,30.56,30.57,2400.0,22.0543,22.0687,22.0398,22.047,2400.0
2007-01-16 12:30:00,30.6,30.6,30.55,30.55,5400.0,22.0687,22.0687,22.0326,22.0326,5400.0
2007-01-16 13:00:00,30.57,30.57,30.55,30.55,4000.0,22.047,22.047,22.0326,22.0326,4000.0
2007-01-16 13:30:00,30.57,30.6,30.55,30.57,9400.0,22.047,22.0687,22.0326,22.047,9400.0
2007-01-16 14:00:00,30.58,30.58,30.55,30.56,7200.0,22.0543,22.0543,22.0326,22.0398,7200.0
2007-01-16 14:30:00,30.58,30.59,30.55,30.56,16600.0,22.0543,22.0615,22.0326,22.0398,16600.0
2007-01-16 15:00:00,30.56,30.59,30.55,30.56,6400.0,22.0398,22.0615,22.0326,22.0398,6400.0
2007-01-16 15:30:00,30.56,30.65,30.55,30.64,20600.0,22.0398,22.1047,22.0326,22.0975,20600.0
2007-01-17 09:30:00,30.5,30.58,30.5,30.58,5000.0,21.9966,22.0543,21.9966,22.0543,5000.0
2007-01-17 10:00:00,30.53,30.57,30.47,30.57,7800.0,22.0182,22.047,21.9749,22.047,7800.0
2007-01-17 10:30:00,30.55,30.67,30.52,30.63,8000.0,22.0326,22.1192,22.011,22.0903,8000.0
2007-01-17 11:00:00,30.65,30.75,30.65,30.71,17600.0,22.1047,22.1769,22.1047,22.148,17600.0
2007-01-17 11:30:00,30.71,30.71,30.58,30.64,9400.0,22.148,22.148,22.0543,22.0975,9400.0
2007-01-17 12:00:00,30.65,30.66,30.62,30.63,3800.0,22.1047,22.1119,22.0831,22.0903,3800.0
2007-01-17 12:30:00,30.65,30.68,30.64,30.65,4400.0,22.1047,22.1264,22.0975,22.1047,4400.0
2007-01-17 13:00:00,30.65,30.66,30.65,30.65,1600.0,22.1047,22.1119,22.1047,22.1047,1600.0
2007-01-17 13:30:00,30.65,30.66,30.61,30.65,6000.0,22.1047,22.1119,22.0759,22.1047,6000.0
2007-01-17 14:00:00,30.64,30.68,30.59,30.6,20400.0,22.0975,22.1264,22.0615,22.0687,20400.0
2007-01-17 14:30:00,30.59,30.66,30.55,30.61,43000.0,22.0615,22.1119,22.0326,22.0759,43000.0
2007-01-17 15:00:00,30.6,30.6,30.52,30.56,8400.0,22.0687,22.0687,22.011,22.0398,8400.0
2007-01-17 15:30:00,30.57,30.68,30.52,30.68,28000.0,22.047,22.1264,22.011,22.1264,28000.0
2007-01-18 09:30:00,30.75,30.75,30.55,30.74,4600.0,22.1769,22.1769,22.0326,22.1696,4600.0
2007-01-18 10:00:00,30.73,30.73,30.45,30.49,6800.0,22.1624,22.1624,21.9605,21.9893,6800.0
2007-01-18 10:30:00,30.52,30.52,30.43,30.45,3800.0,22.011,22.011,21.9461,21.9605,3800.0
2007-01-18 11:00:00,30.47,30.52,30.45,30.48,9200.0,21.9749,22.011,21.9605,21.9821,9200.0
2007-01-18 11:30:00,30.48,30.53,30.48,30.53,2000.0,21.9821,22.0182,21.9821,22.0182,2000.0
2007-01-18 12:00:00,30.53,30.56,30.5,30.5,1800.0,22.0182,22.0398,21.9966,21.9966,1800.0
2007-01-18 12:30:00,30.5,30.56,30.5,30.54,3600.0,21.9966,22.0398,21.9966,22.0254,3600.0
2007-01-18 13:00:00,30.53,30.56,30.5,30.5,3600.0,22.0182,22.0398,21.9966,21.9966,3600.0
2007-01-18 13:30:00,30.5,30.5,30.48,30.48,2200.0,21.9966,21.9966,21.9821,21.9821,2200.0
2007-01-18 14:00:00,30.49,30.49,30.42,30.42,16000.0,21.9893,21.9893,21.9389,21.9389,16000.0
2007-01-18 14:30:00,30.42,30.42,30.39,30.39,15600.0,21.9389,21.9389,21.9172,21.9172,15600.0
2007-01-18 15:00:00,30.38,30.46,30.38,30.41,13000.0,21.91,21.9677,21.91,21.9316,13000.0
2007-01-18 15:30:00,30.42,30.55,30.42,30.49,45400.0,21.9389,22.0326,21.9389,21.9893,45400.0
2007-01-19 09:30:00,30.43,30.5,30.25,30.27,17000.0,21.9461,21.9966,21.8163,21.8307,17000.0
2007-01-19 10:00:00,30.3,30.45,30.27,30.43,14600.0,21.8523,21.9605,21.8307,21.9461,14600.0
2007-01-19 10:30:00,30.44,30.58,30.44,30.58,6000.0,21.9533,22.0543,21.9533,22.0543,6000.0
2007-01-19 11:00:00,30.58,30.59,30.55,30.56,4200.0,22.0543,22.0615,22.0326,22.0398,4200.0
2007-01-19 11:30:00,30.55,30.55,30.53,30.53,3800.0,22.0326,22.0326,22.0182,22.0182,3800.0
2007-01-19 12:00:00,30.55,30.56,30.5,30.5,5000.0,22.0326,22.0398,21.9966,21.9966,5000.0
2007-01-19 12:30:00,30.5,30.5,30.45,30.48,10800.0,21.9966,21.9966,21.9605,21.9821,10800.0
2007-01-19 13:00:00,30.48,30.5,30.48,30.5,1800.0,21.9821,21.9966,21.9821,21.9966,1800.0
2007-01-19 13:30:00,30.5,30.54,30.48,30.54,4000.0,21.9966,22.0254,21.9821,22.0254,4000.0
2007-01-19 14:00:00,30.54,30.66,30.54,30.66,9600.0,22.0254,22.1119,22.0254,22.1119,9600.0
2007-01-19 14:30:00,30.68,30.74,30.66,30.72,8800.0,22.1264,22.1696,22.1119,22.1552,8800.0
2007-01-19 15:00:00,30.72,30.74,30.67,30.7,15000.0,22.1552,22.1696,22.1192,22.1408,15000.0
2007-01-19 15:30:00,30.7,30.74,30.7,30.71,25000.0,22.1408,22.1696,22.1408,22.148,25000.0
2007-01-22 09:30:00,30.74,30.81,30.47,30.65,18400.0,22.1696,22.2201,21.9749,22.1047,18400.0
2007-01-22 10:00:00,30.63,30.63,30.18,30.26,25000.0,22.0903,22.0903,21.7658,21.8235,25000.0
2007-01-22 10:30:00,30.25,30.32,30.21,30.32,21000.0,21.8163,21.8667,21.7874,21.8667,21000.0
2007-01-22 11:00:00,30.32,30.32,30.24,30.24,3200.0,21.8667,21.8667,21.809,21.809,3200.0
2007-01-22 11:30:00,30.22,30.22,30.17,30.18,8400.0,21.7946,21.7946,21.7586,21.7658,8400.0
2007-01-22 12:00:00,30.21,30.21,30.18,30.19,7200.0,21.7874,21.7874,21.7658,21.773,7200.0
2007-01-22 12:30:00,30.18,30.2,30.16,30.16,6400.0,21.7658,21.7802,21.7513,21.7513,6400.0
2007-01-22 13:00:00,30.16,30.25,30.16,30.25,4200.0,21.7513,21.8163,21.7513,21.8163,4200.0
2007-01-22 13:30:00,30.27,30.36,30.25,30.31,28000.0,21.8307,21.8956,21.8163,21.8595,28000.0
2007-01-22 14:00:00,30.37,30.48,30.37,30.48,11600.0,21.9028,21.9821,21.9028,21.9821,11600.0
2007-01-22 14:30:00,30.46,30.49,30.42,30.42,12400.0,21.9677,21.9893,21.9389,21.9389,12400.0
2007-01-22 15:00:00,30.43,30.46,30.3,30.32,9400.0,21.9461,21.9677,21.8523,21.8667,9400.0
2007-01-22 15:30:00,30.32,30.4,30.3,30.33,8200.0,21.8667,21.9244,21.8523,21.874,8200.0
2007-01-23 09:30:00,30.24,30.49,30.24,30.48,34200.0,21.809,21.9893,21.809,21.9821,34200.0
2007-01-23 10:00:00,30.5,30.55,30.42,30.5,9000.0,21.9966,22.0326,21.9389,21.9966,9000.0
2007-01-23 10:30:00,30.5,30.59,30.5,30.58,10200.0,21.9966,22.0615,21.9966,22.0543,10200.0
2007-01-23 11:00:00,30.58,30.7,30.58,30.7,6400.0,22.0543,22.1408,22.0543,22.1408,6400.0
2007-01-23 11:30:00,30.72,30.73,30.65,30.68,15800.0,22.1552,22.1624,22.1047,22.1264,15800.0
2007-01-23 12:00:00,30.66,30.68,30.61,30.67,9000.0,22.1119,22.1264,22.0759,22.1192,9000.0
2007-01-23 12:30:00,30.68,30.75,30.68,30.7,16400.0,22.1264,22.1769,22.1264,22.1408,16400.0
2007-01-23 13:00:00,30.71,30.75,30.7,30.7,9800.0,22.148,22.1769,22.1408,22.1408,9800.0
2007-01-23 13:30:00,30.7,30.74,30.68,30.7,17200.0,22.1408,22.1696,22.1264,22.1408,17200.0
2007-01-23 14:00:00,30.7,30.75,30.7,30.72,11800.0,22.1408,22.1769,22.1408,22.1552,11800.0
2007-01-23 14:30:00,30.73,30.74,30.67,30.74,5600.0,22.1624,22.1696,22.1192,22.1696,5600.0
2007-01-23 15:00:00,30.73,30.76,30.72,30.76,16200.0,22.1624,22.1841,22.1552,22.1841,16200.0
2007-01-23 15:30:00,30.74,30.75,30.72,30.72,11400.0,22.1696,22.1769,22.1552,22.1552,11400.0
2007-01-24 09:30:00,30.72,30.72,30.61,30.65,14000.0,22.1552,22.1552,22.0759,22.1047,14000.0
2007-01-24 10:00:00,30.65,30.65,30.55,30.55,6800.0,22.1047,22.1047,22.0326,22.0326,6800.0
2007-01-24 10:30:00,30.61,30.71,30.61,30.71,3400.0,22.0759,22.148,22.0759,22.148,3400.0
2007-01-24 11:00:00,30.7,30.71,30.63,30.63,2800.0,22.1408,22.148,22.0903,22.0903,2800.0
2007-01-24 11:30:00,30.64,30.64,30.52,30.52,8600.0,22.0975,22.0975,22.011,22.011,8600.0
2007-01-24 12:00:00,30.55,30.55,30.47,30.54,19000.0,22.0326,22.0326,21.9749,22.0254,19000.0
2007-01-24 12:30:00,30.54,30.54,30.48,30.52,4200.0,22.0254,22.0254,21.9821,22.011,4200.0
2007-01-24 13:00:00,30.5,30.67,30.49,30.63,24200.0,21.9966,22.1192,21.9893,22.0903,24200.0
2007-01-24 13:30:00,30.63,30.73,30.63,30.73,13200.0,22.0903,22.1624,22.0903,22.1624,13200.0
2007-01-24 14:00:00,30.75,30.82,30.74,30.74,128000.0,22.1769,22.2273,22.1696,22.1696,128000.0
2007-01-24 14:30:00,30.76,30.76,30.62,30.65,6600.0,22.1841,22.1841,22.0831,22.1047,6600.0
2007-01-24 15:00:00,30.66,30.66,30.6,30.65,10000.0,22.1119,22.1119,22.0687,22.1047,10000.0
2007-01-24 15:30:00,30.63,30.75,30.63,30.74,7600.0,22.0903,22.1769,22.0903,22.1696,7600.0
2007-01-25 09:30:00,30.71,30.73,30.56,30.68,22800.0,22.148,22.1624,22.0398,22.1264,22800.0
2007-01-25 10:00:00,30.71,30.73,30.57,30.57,15400.0,22.148,22.1624,22.047,22.047,15400.0
2007-01-25 10:30:00,30.57,30.66,30.57,30.62,21200.0,22.047,22.1119,22.047,22.0831,21200.0
2007-01-25 11:00:00,30.62,30.67,30.6,30.6,19400.0,22.0831,22.1192,22.0687,22.0687,19400.0
2007-01-25 11:30:00,30.58,30.58,30.48,30.48,20600.0,22.0543,22.0543,21.9821,21.9821,20600.0
2007-01-25 12:00:00,30.47,30.47,30.4,30.45,10800.0,21.9749,21.9749,21.9244,21.9605,10800.0
2007-01-25 12:30:00,30.44,30.49,30.44,30.48,4000.0,21.9533,21.9893,21.9533,21.9821,4000.0
2007-01-25 13:00:00,30.46,30.47,30.44,30.45,14000.0,21.9677,21.9749,21.9533,21.9605,14000.0
2007-01-25 13:30:00,30.45,30.47,30.38,30.38,20200.0,21.9605,21.9749,21.91,21.91,20200.0
2007-01-25 14:00:00,30.38,30.4,30.35,30.37,13200.0,21.91,21.9244,21.8884,21.9028,13200.0
2007-01-25 14:30:00,30.37,30.42,30.36,30.42,27600.0,21.9028,21.9389,21.8956,21.9389,27600.0
2007-01-25 15:00:00,30.41,30.41,30.36,30.38,23000.0,21.9316,21.9316,21.8956,21.91,23000.0
2007-01-25 15:30:00,30.38,30.4,30.34,30.38,76800.0,21.91,21.9244,21.8812,21.91,76800.0
2007-01-26 09:30:00,30.36,30.39,30.23,30.24,19600.0,21.8956,21.9172,21.8018,21.809,19600.0
2007-01-26 10:00:00,30.29,30.29,30.12,30.13,10400.0,21.8451,21.8451,21.7225,21.7297,10400.0
2007-01-26 10:30:00,30.18,30.2,30.03,30.11,16800.0,21.7658,21.7802,21.6576,21.7153,16800.0
2007-01-26 11:00:00,30.08,30.08,29.96,30.04,10800.0,21.6937,21.6937,21.6071,21.6648,10800.0
2007-01-26 11:30:00,30.02,30.04,30.0,30.0,8000.0,21.6504,21.6648,21.636,21.636,8000.0
2007-01-26 12:00:00,29.98,30.02,29.93,29.95,17200.0,21.6215,21.6504,21.5855,21.5999,17200.0
2007-01-26 12:30:00,29.95,29.98,29.95,29.96,3000.0,21.5999,21.6215,21.5999,21.6071,3000.0
2007-01-26 13:00:00,29.98,30.01,29.9,29.91,6000.0,21.6215,21.6432,21.5638,21.571,6000.0
2007-01-26 13:30:00,29.93,29.97,29.89,29.95,8200.0,21.5855,21.6143,21.5566,21.5999,8200.0
2007-01-26 14:00:00,29.95,30.1,29.93,30.04,21400.0,21.5999,21.7081,21.5855,21.6648,21400.0
2007-01-26 14:30:00,30.05,30.1,29.99,30.01,10400.0,21.672,21.7081,21.6287,21.6432,10400.0
2007-01-26 15:00:00,30.01,30.08,30.01,30.06,19000.0,21.6432,21.6937,21.6432,21.6792,19000.0
2007-01-26 15:30:00,30.06,30.18,30.05,30.11,29400.0,21.6792,21.7658,21.672,21.7153,29400.0
2007-01-29 09:30:00,30.19,30.21,30.0,30.05,30600.0,21.773,21.7874,21.636,21.672,30600.0
2007-01-29 10:00:00,30.05,30.14,30.0,30.0,12000.0,21.672,21.7369,21.636,21.636,12000.0
2007-01-29 10:30:00,30.0,30.02,29.96,30.0,16400.0,21.636,21.6504,21.6071,21.636,16400.0
2007-01-29 11:00:00,29.99,30.06,29.95,30.05,17400.0,21.6287,21.6792,21.5999,21.672,17400.0
2007-01-29 11:30:00,30.05,30.06,30.03,30.05,8800.0,21.672,21.6792,21.6576,21.672,8800.0
2007-01-29 12:00:00,30.07,30.12,30.06,30.09,16600.0,21.6864,21.7225,21.6792,21.7009,16600.0
2007-01-29 12:30:00,30.09,30.11,30.09,30.1,7000.0,21.7009,21.7153,21.7009,21.7081,7000.0
2007-01-29 13:00:00,30.1,30.1,30.02,30.03,7400.0,21.7081,21.7081,21.6504,21.6576,7400.0
2007-01-29 13:30:00,30.05,30.06,29.93,29.93,9400.0,21.672,21.6792,21.5855,21.5855,9400.0
2007-01-29 14:00:00,29.92,29.92,29.85,29.91,14400.0,21.5783,21.5783,21.5278,21.571,14400.0
2007-01-29 14:30:00,29.91,29.96,29.91,29.96,4800.0,21.571,21.6071,21.571,21.6071,4800.0
2007-01-29 15:00:00,29.97,30.0,29.95,29.98,16200.0,21.6143,21.636,21.5999,21.6215,16200.0
2007-01-29 15:30:00,29.98,30.0,29.93,30.0,13800.0,21.6215,21.636,21.5855,21.636,13800.0
2007-01-30 09:30:00,30.2,30.2,29.81,29.86,16800.0,21.7802,21.7802,21.4989,21.535,16800.0
2007-01-30 10:00:00,29.9,30.02,29.9,30.02,12200.0,21.5638,21.6504,21.5638,21.6504,12200.0
2007-01-30 10:30:00,30.02,30.09,30.0,30.05,16200.0,21.6504,21.7009,21.636,21.672,16200.0
2007-01-30 11:00:00,30.04,30.13,30.04,30.11,27400.0,21.6648,21.7297,21.6648,21.7153,27400.0
2007-01-30 11:30:00,30.1,30.11,30.03,30.04,7000.0,21.7081,21.7153,21.6576,21.6648,7000.0
2007-01-30 12:00:00,30.07,30.11,29.96,29.98,90000.0,21.6864,21.7153,21.6071,21.6215,90000.0
2007-01-30 12:30:00,29.99,30.0,29.99,30.0,5000.0,21.6287,21.636,21.6287,21.636,5000.0
2007-01-30 13:00:00,29.97,30.0,29.89,29.89,10800.0,21.6143,21.636,21.5566,21.5566,10800.0
2007-01-30 13:30:00,29.87,30.0,29.87,29.99,8400.0,21.5422,21.636,21.5422,21.6287,8400.0
2007-01-30 14:00:00,29.98,29.98,29.9,29.93,9600.0,21.6215,21.6215,21.5638,21.5855,9600.0
2007-01-30 14:30:00,29.93,29.98,29.93,29.96,7000.0,21.5855,21.6215,21.5855,21.6071,7000.0
2007-01-30 15:00:00,29.98,30.03,29.98,30.0,10600.0,21.6215,21.6576,21.6215,21.636,10600.0
2007-01-30 15:30:00,30.0,30.15,30.0,30.15,30000.0,21.636,21.7441,21.636,21.7441,30000.0
2007-01-31 09:30:00,30.04,30.11,29.93,29.95,13800.0,21.6648,21.7153,21.5855,21.5999,13800.0
2007-01-31 10:00:00,29.94,30.0,29.9,29.98,8600.0,21.5927,21.636,21.5638,21.6215,8600.0
2007-01-31 10:30:00,29.98,30.08,29.98,30.06,31400.0,21.6215,21.6937,21.6215,21.6792,31400.0
2007-01-31 11:00:00,30.07,30.08,30.0,30.04,11400.0,21.6864,21.6937,21.636,21.6648,11400.0
2007-01-31 11:30:00,30.05,30.05,30.0,30.0,6800.0,21.672,21.672,21.636,21.636,6800.0
2007-01-31 12:00:00,30.0,30.0,29.95,30.0,8000.0,21.636,21.636,21.5999,21.636,8000.0
2007-01-31 12:30:00,29.99,29.99,29.93,29.99,5600.0,21.6287,21.6287,21.5855,21.6287,5600.0
2007-01-31 13:00:00,29.97,30.01,29.96,30.0,9000.0,21.6143,21.6432,21.6071,21.636,9000.0
2007-01-31 13:30:00,29.98,30.01,29.98,30.0,9800.0,21.6215,21.6432,21.6215,21.636,9800.0
2007-01-31 14:00:00,30.03,30.18,30.0,30.18,11200.0,21.6576,21.7658,21.636,21.7658,11200.0
2007-01-31 14:30:00,30.13,30.28,30.13,30.25,5400.0,21.7297,21.8379,21.7297,21.8163,5400.0
2007-01-31 15:00:00,30.25,30.5,30.25,30.46,22400.0,21.8163,21.9966,21.8163,21.9677,22400.0
2007-01-31 15:30:00,30.47,30.5,30.32,30.38,24200.0,21.9749,21.9966,21.8667,21.91,24200.0
2007-02-01 09:30:00,30.41,30.72,30.36,30.72,12200.0,21.9316,22.1552,21.8956,22.1552,12200.0
2007-02-01 10:00:00,30.69,30.69,30.63,30.64,5000.0,22.1336,22.1336,22.0903,22.0975,5000.0
2007-02-01 10:30:00,30.67,30.83,30.67,30.79,16600.0,22.1192,22.2346,22.1192,22.2057,16600.0
2007-02-01 11:00:00,30.8,30.96,30.8,30.86,24800.0,22.2129,22.3283,22.2129,22.2562,24800.0
2007-02-01 11:30:00,30.91,31.0,30.73,31.0,28400.0,22.2922,22.3572,22.1624,22.3572,28400.0
2007-02-01 12:00:00,31.0,31.0,30.93,30.94,8800.0,22.3572,22.3572,22.3067,22.3139,8800.0
2007-02-01 12:30:00,30.95,31.08,30.94,31.08,29800.0,22.3211,22.4149,22.3139,22.4149,29800.0
2007-02-01 13:00:00,31.07,31.17,31.0,31.11,17400.0,22.4076,22.4798,22.3572,22.4365,17400.0
2007-02-01 13:30:00,31.1,31.19,31.09,31.1,11600.0,22.4293,22.4942,22.4221,22.4293,11600.0
2007-02-01 14:00:00,31.11,31.25,31.11,31.25,15200.0,22.4365,22.5375,22.4365,22.5375,15200.0
2007-02-01 14:30:00,31.25,31.36,31.25,31.36,51800.0,22.5375,22.6168,22.5375,22.6168,51800.0
2007-02-01 15:00:00,31.36,31.61,31.36,31.56,92200.0,22.6168,22.7971,22.6168,22.761,92200.0
2007-02-01 15:30:00,31.56,31.64,31.47,31.57,155600.0,22.761,22.8187,22.6961,22.7682,155600.0
2007-02-02 09:30:00,31.51,31.51,31.39,31.46,29200.0,22.725,22.725,22.6384,22.6889,29200.0
2007-02-02 10:00:00,31.48,31.63,31.46,31.62,25000.0,22.7033,22.8115,22.6889,22.8043,25000.0
2007-02-02 10:30:00,31.61,31.61,31.47,31.49,8600.0,22.7971,22.7971,22.6961,22.7105,8600.0
2007-02-02 11:00:00,31.49,31.55,31.48,31.52,8400.0,22.7105,22.7538,22.7033,22.7322,8400.0
2007-02-02 11:30:00,31.49,31.5,31.46,31.48,6000.0,22.7105,22.7178,22.6889,22.7033,6000.0
2007-02-02 12:00:00,31.49,31.57,31.45,31.53,21200.0,22.7105,22.7682,22.6817,22.7394,21200.0
2007-02-02 12:30:00,31.57,31.57,31.5,31.54,4400.0,22.7682,22.7682,22.7178,22.7466,4400.0
2007-02-02 13:00:00,31.53,31.58,31.52,31.56,8800.0,22.7394,22.7755,22.7322,22.761,8800.0
2007-02-02 13:30:00,31.53,31.59,31.53,31.58,6200.0,22.7394,22.7827,22.7394,22.7755,6200.0
2007-02-02 14:00:00,31.58,31.6,31.52,31.55,16800.0,22.7755,22.7899,22.7322,22.7538,16800.0
2007-02-02 14:30:00,31.57,31.63,31.54,31.63,6200.0,22.7682,22.8115,22.7466,22.8115,6200.0
2007-02-02 15:00:00,31.61,31.65,31.56,31.6,13600.0,22.7971,22.8259,22.761,22.7899,13600.0
2007-02-02 15:30:00,31.58,31.63,31.58,31.62,22400.0,22.7755,22.8115,22.7755,22.8043,22400.0
2007-02-05 09:30:00,31.54,31.55,31.33,31.35,40400.0,22.7466,22.7538,22.5952,22.6096,40400.0
2007-02-05 10:00:00,31.37,31.38,31.33,31.37,5600.0,22.624,22.6312,22.5952,22.624,5600.0
2007-02-05 10:30:00,31.4,31.54,31.4,31.52,10400.0,22.6456,22.7466,22.6456,22.7322,10400.0
2007-02-05 11:00:00,31.5,31.53,31.45,31.45,6000.0,22.7178,22.7394,22.6817,22.6817,6000.0
2007-02-05 11:30:00,31.48,31.54,31.42,31.45,7000.0,22.7033,22.7466,22.6601,22.6817,7000.0
2007-02-05 12:00:00,31.4,31.4,31.35,31.35,6400.0,22.6456,22.6456,22.6096,22.6096,6400.0
2007-02-05 12:30:00,31.4,31.43,31.39,31.43,5600.0,22.6456,22.6673,22.6384,22.6673,5600.0
2007-02-05 13:00:00,31.43,31.45,31.42,31.42,7200.0,22.6673,22.6817,22.6601,22.6601,7200.0
2007-02-05 13:30:00,31.42,31.43,31.42,31.42,9600.0,22.6601,22.6673,22.6601,22.6601,9600.0
2007-02-05 14:00:00,31.43,31.46,31.41,31.41,7600.0,22.6673,22.6889,22.6528,22.6528,7600.0
2007-02-05 14:30:00,31.41,31.49,31.41,31.46,8000.0,22.6528,22.7105,22.6528,22.6889,8000.0
2007-02-05 15:00:00,31.45,31.49,31.41,31.43,11400.0,22.6817,22.7105,22.6528,22.6673,11400.0
2007-02-05 15:30:00,31.44,31.5,31.38,31.43,25800.0,22.6745,22.7178,22.6312,22.6673,25800.0
2007-02-06 09:30:00,31.5,31.6,31.45,31.55,35400.0,22.7178,22.7899,22.6817,22.7538,35400.0
2007-02-06 10:00:00,31.54,32.0,31.41,31.91,53800.0,22.7466,23.0784,22.6528,23.0134,53800.0
2007-02-06 10:30:00,31.9,31.91,31.83,31.86,22400.0,23.0062,23.0134,22.9558,22.9774,22400.0
2007-02-06 11:00:00,31.85,31.88,31.85,31.88,14800.0,22.9702,22.9918,22.9702,22.9918,14800.0
2007-02-06 11:30:00,31.88,31.88,31.79,31.81,21600.0,22.9918,22.9918,22.9269,22.9413,21600.0
2007-02-06 12:00:00,31.81,31.84,31.73,31.75,15000.0,22.9413,22.963,22.8836,22.8981,15000.0
2007-02-06 12:30:00,31.77,31.79,31.74,31.78,14800.0,22.9125,22.9269,22.8908,22.9197,14800.0
2007-02-06 13:00:00,31.78,31.87,31.78,31.86,7000.0,22.9197,22.9846,22.9197,22.9774,7000.0
2007-02-06 13:30:00,31.85,31.91,31.85,31.88,7600.0,22.9702,23.0134,22.9702,22.9918,7600.0
2007-02-06 14:00:00,31.87,32.08,31.84,32.07,23000.0,22.9846,23.136,22.963,23.1288,23000.0
2007-02-06 14:30:00,32.07,32.22,32.05,32.19,18600.0,23.1288,23.237,23.1144,23.2154,18600.0
2007-02-06 15:00:00,32.18,32.22,32.05,32.09,23000.0,23.2082,23.237,23.1144,23.1433,23000.0
2007-02-06 15:30:00,32.06,32.2,31.99,32.07,34400.0,23.1216,23.2226,23.0711,23.1288,34400.0
2007-02-07 09:30:00,32.22,32.32,31.97,32.04,21000.0,23.237,23.3091,23.0567,23.1072,21000.0
2007-02-07 10:00:00,32.05,32.07,32.01,32.05,13000.0,23.1144,23.1288,23.0856,23.1144,13000.0
2007-02-07 10:30:00,32.04,32.09,32.02,32.07,3800.0,23.1072,23.1433,23.0928,23.1288,3800.0
2007-02-07 11:00:00,32.07,32.1,32.02,32.06,13400.0,23.1288,23.1505,23.0928,23.1216,13400.0
2007-02-07 11:30:00,32.04,32.07,32.03,32.05,3800.0,23.1072,23.1288,23.1,23.1144,3800.0
2007-02-07 12:00:00,32.04,32.09,32.04,32.07,3600.0,23.1072,23.1433,23.1072,23.1288,3600.0
2007-02-07 12:30:00,32.07,32.07,32.05,32.05,1000.0,23.1288,23.1288,23.1144,23.1144,1000.0
2007-02-07 13:00:00,32.07,32.2,32.04,32.1,21800.0,23.1288,23.2226,23.1072,23.1505,21800.0
2007-02-07 13:30:00,32.1,32.12,32.09,32.12,7800.0,23.1505,23.1649,23.1433,23.1649,7800.0
2007-02-07 14:00:00,32.1,32.2,32.08,32.13,14000.0,23.1505,23.2226,23.136,23.1721,14000.0
2007-02-07 14:30:00,32.13,32.25,32.06,32.17,18800.0,23.1721,23.2587,23.1216,23.201,18800.0
2007-02-07 15:00:00,32.16,32.18,32.12,32.13,6000.0,23.1937,23.2082,23.1649,23.1721,6000.0
2007-02-07 15:30:00,32.13,32.23,32.13,32.21,25000.0,23.1721,23.2442,23.1721,23.2298,25000.0
2007-02-08 09:30:00,32.26,32.3,31.99,32.24,7800.0,23.2659,23.2947,23.0711,23.2514,7800.0
2007-02-08 10:00:00,32.23,32.31,32.23,32.31,9000.0,23.2442,23.3019,23.2442,23.3019,9000.0
2007-02-08 10:30:00,32.33,32.38,32.31,32.33,12400.0,23.3163,23.3524,23.3019,23.3163,12400.0
2007-02-08 11:00:00,32.3,32.36,32.3,32.32,11200.0,23.2947,23.338,23.2947,23.3091,11200.0
2007-02-08 11:30:00,32.32,32.32,32.25,32.25,13000.0,23.3091,23.3091,23.2587,23.2587,13000.0
2007-02-08 12:00:00,32.26,32.29,32.25,32.29,5800.0,23.2659,23.2875,23.2587,23.2875,5800.0
2007-02-08 12:30:00,32.29,32.38,32.29,32.35,14800.0,23.2875,23.3524,23.2875,23.3308,14800.0
2007-02-08 13:00:00,32.36,32.37,32.31,32.34,4200.0,23.338,23.3452,23.3019,23.3236,4200.0
2007-02-08 13:30:00,32.35,32.43,32.35,32.4,12200.0,23.3308,23.3885,23.3308,23.3668,12200.0
2007-02-08 14:00:00,32.4,32.4,32.38,32.4,3600.0,23.3668,23.3668,23.3524,23.3668,3600.0
2007-02-08 14:30:00,32.39,32.43,32.38,32.43,4000.0,23.3596,23.3885,23.3524,23.3885,4000.0
2007-02-08 15:00:00,32.38,32.4,32.38,32.39,15400.0,23.3524,23.3668,23.3524,23.3596,15400.0
2007-02-08 15:30:00,32.4,32.42,32.27,32.42,13200.0,23.3668,23.3813,23.2731,23.3813,13200.0
2007-02-09 09:30:00,32.42,32.42,32.25,32.29,9200.0,23.3813,23.3813,23.2587,23.2875,9200.0
2007-02-09 10:00:00,32.27,32.31,32.16,32.2,18200.0,23.2731,23.3019,23.1937,23.2226,18200.0
2007-02-09 10:30:00,32.17,32.3,32.17,32.26,15800.0,23.201,23.2947,23.201,23.2659,15800.0
2007-02-09 11:00:00,32.26,32.3,32.26,32.27,3000.0,23.2659,23.2947,23.2659,23.2731,3000.0
2007-02-09 11:30:00,32.26,32.35,32.26,32.35,16200.0,23.2659,23.3308,23.2659,23.3308,16200.0
2007-02-09 12:00:00,32.35,32.37,32.3,32.31,15800.0,23.3308,23.3452,23.2947,23.3019,15800.0
2007-02-09 12:30:00,32.3,32.3,32.13,32.19,20000.0,23.2947,23.2947,23.1721,23.2154,20000.0
2007-02-09 13:00:00,32.19,32.22,32.13,32.22,24000.0,23.2154,23.237,23.1721,23.237,24000.0
2007-02-09 13:30:00,32.22,32.22,32.13,32.18,20400.0,23.237,23.237,23.1721,23.2082,20400.0
2007-02-09 14:00:00,32.16,32.22,32.04,32.05,22400.0,23.1937,23.237,23.1072,23.1144,22400.0
2007-02-09 14:30:00,32.07,32.09,32.0,32.01,21800.0,23.1288,23.1433,23.0784,23.0856,21800.0
2007-02-09 15:00:00,32.01,32.1,32.0,32.06,7400.0,23.0856,23.1505,23.0784,23.1216,7400.0
2007-02-09 15:30:00,32.08,32.15,32.02,32.07,22600.0,23.136,23.1865,23.0928,23.1288,22600.0
2007-02-12 09:30:00,32.2,32.31,32.12,32.17,8800.0,23.2226,23.3019,23.1649,23.201,8800.0
2007-02-12 10:00:00,32.17,32.17,32.1,32.1,1400.0,23.201,23.201,23.1505,23.1505,1400.0
2007-02-12 10:30:00,32.06,32.08,32.03,32.07,7800.0,23.1216,23.136,23.1,23.1288,7800.0
2007-02-12 11:00:00,32.07,32.1,32.01,32.05,9400.0,23.1288,23.1505,23.0856,23.1144,9400.0
2007-02-12 11:30:00,32.05,32.09,32.01,32.09,3600.0,23.1144,23.1433,23.0856,23.1433,3600.0
2007-02-12 12:00:00,32.07,32.17,32.05,32.05,5000.0,23.1288,23.201,23.1144,23.1144,5000.0
2007-02-12 12:30:00,32.06,32.16,32.06,32.15,1800.0,23.1216,23.1937,23.1216,23.1865,1800.0
2007-02-12 13:00:00,32.15,32.15,32.1,32.12,4000.0,23.1865,23.1865,23.1505,23.1649,4000.0
2007-02-12 13:30:00,32.12,32.12,32.0,32.03,4000.0,23.1649,23.1649,23.0784,23.1,4000.0
2007-02-12 14:00:00,32.05,32.07,32.01,32.06,4800.0,23.1144,23.1288,23.0856,23.1216,4800.0
2007-02-12 14:30:00,32.02,32.09,32.02,32.06,10200.0,23.0928,23.1433,23.0928,23.1216,10200.0
2007-02-12 15:00:00,32.06,32.06,32.0,32.0,15200.0,23.1216,23.1216,23.0784,23.0784,15200.0
2007-02-12 15:30:00,32.0,32.04,32.0,32.04,24200.0,23.0784,23.1072,23.0784,23.1072,24200.0
2007-02-13 09:30:00,32.65,32.72,31.62,32.33,8200.0,23.5471,23.5976,22.8043,23.3163,8200.0
2007-02-13 10:00:00,32.33,32.36,32.26,32.32,9200.0,23.3163,23.338,23.2659,23.3091,9200.0
2007-02-13 10:30:00,32.35,32.35,32.22,32.26,8200.0,23.3308,23.3308,23.237,23.2659,8200.0
2007-02-13 11:00:00,32.22,32.25,32.17,32.25,3400.0,23.237,23.2587,23.201,23.2587,3400.0
2007-02-13 11:30:00,32.26,32.29,32.19,32.19,7200.0,23.2659,23.2875,23.2154,23.2154,7200.0
2007-02-13 12:00:00,32.21,32.21,32.2,32.2,1400.0,23.2298,23.2298,23.2226,23.2226,1400.0
2007-02-13 12:30:00,32.22,32.25,32.22,32.25,1000.0,23.237,23.2587,23.237,23.2587,1000.0
2007-02-13 13:00:00,32.25,32.27,32.24,32.24,2400.0,23.2587,23.2731,23.2514,23.2514,2400.0
2007-02-13 13:30:00,32.24,32.24,32.18,32.2,6000.0,23.2514,23.2514,23.2082,23.2226,6000.0
2007-02-13 14:00:00,32.2,32.27,32.17,32.21,14800.0,23.2226,23.2731,23.201,23.2298,14800.0
2007-02-13 14:30:00,32.22,32.22,32.16,32.17,4400.0,23.237,23.237,23.1937,23.201,4400.0
2007-02-13 15:00:00,32.17,32.21,32.13,32.18,5200.0,23.201,23.2298,23.1721,23.2082,5200.0
2007-02-13 15:30:00,32.16,32.41,32.16,32.41,18600.0,23.1937,23.374,23.1937,23.374,18600.0
2007-02-14 09:30:00,32.4,32.4,32.16,32.33,15600.0,23.3668,23.3668,23.1937,23.3163,15600.0
2007-02-14 10:00:00,32.33,32.49,32.33,32.44,43800.0,23.3163,23.4317,23.3163,23.3957,43800.0
2007-02-14 10:30:00,32.47,32.48,32.42,32.43,5000.0,23.4173,23.4245,23.3813,23.3885,5000.0
2007-02-14 11:00:00,32.45,32.51,32.45,32.45,13600.0,23.4029,23.4462,23.4029,23.4029,13600.0
2007-02-14 11:30:00,32.47,32.5,32.47,32.49,6000.0,23.4173,23.439,23.4173,23.4317,6000.0
2007-02-14 12:00:00,32.49,32.49,32.46,32.49,5600.0,23.4317,23.4317,23.4101,23.4317,5600.0
2007-02-14 12:30:00,32.5,32.5,32.45,32.49,3600.0,23.439,23.439,23.4029,23.4317,3600.0
2007-02-14 13:00:00,32.49,32.49,32.45,32.48,8200.0,23.4317,23.4317,23.4029,23.4245,8200.0
2007-02-14 13:30:00,32.48,32.49,32.45,32.49,11600.0,23.4245,23.4317,23.4029,23.4317,11600.0
2007-02-14 14:00:00,32.49,32.49,32.37,32.37,11200.0,23.4317,23.4317,23.3452,23.3452,11200.0
2007-02-14 14:30:00,32.37,32.46,32.37,32.45,4200.0,23.3452,23.4101,23.3452,23.4029,4200.0
2007-02-14 15:00:00,32.49,32.49,32.45,32.47,5000.0,23.4317,23.4317,23.4029,23.4173,5000.0
2007-02-14 15:30:00,32.48,32.49,32.45,32.46,10000.0,23.4245,23.4317,23.4029,23.4101,10000.0
2007-02-15 09:30:00,32.43,32.5,32.43,32.49,20600.0,23.3885,23.439,23.3885,23.4317,20600.0
2007-02-15 10:00:00,32.49,32.5,32.45,32.48,2600.0,23.4317,23.439,23.4029,23.4245,2600.0
2007-02-15 10:30:00,32.49,32.5,32.44,32.49,3600.0,23.4317,23.439,23.3957,23.4317,3600.0
2007-02-15 11:00:00,32.48,32.58,32.47,32.58,34000.0,23.4245,23.4966,23.4173,23.4966,34000.0
2007-02-15 11:30:00,32.56,32.6,32.49,32.56,6200.0,23.4822,23.5111,23.4317,23.4822,6200.0
2007-02-15 12:00:00,32.55,32.6,32.53,32.59,10600.0,23.475,23.5111,23.4606,23.5039,10600.0
2007-02-15 12:30:00,32.6,32.6,32.56,32.6,4600.0,23.5111,23.5111,23.4822,23.5111,4600.0
2007-02-15 13:00:00,32.6,32.6,32.56,32.56,14400.0,23.5111,23.5111,23.4822,23.4822,14400.0
2007-02-15 13:30:00,32.56,32.65,32.56,32.62,10000.0,23.4822,23.5471,23.4822,23.5255,10000.0
2007-02-15 14:00:00,32.62,32.69,32.59,32.69,5800.0,23.5255,23.576,23.5039,23.576,5800.0
2007-02-15 14:30:00,32.68,32.69,32.63,32.67,6000.0,23.5688,23.576,23.5327,23.5616,6000.0
2007-02-15 15:00:00,32.68,32.74,32.65,32.71,11200.0,23.5688,23.612,23.5471,23.5904,11200.0
2007-02-15 15:30:00,32.74,32.74,32.67,32.67,10000.0,23.612,23.612,23.5616,23.5616,10000.0
2007-02-16 09:30:00,32.71,32.71,32.6,32.6,16000.0,23.5904,23.5904,23.5111,23.5111,16000.0
2007-02-16 10:00:00,32.6,32.6,32.46,32.46,9400.0,23.5111,23.5111,23.4101,23.4101,9400.0
2007-02-16 10:30:00,32.46,32.52,32.46,32.52,8000.0,23.4101,23.4534,23.4101,23.4534,8000.0
2007-02-16 11:00:00,32.52,32.63,32.52,32.59,28000.0,23.4534,23.5327,23.4534,23.5039,28000.0
2007-02-16 11:30:00,32.59,32.62,32.52,32.62,5200.0,23.5039,23.5255,23.4534,23.5255,5200.0
2007-02-16 12:00:00,32.62,32.62,32.56,32.58,9600.0,23.5255,23.5255,23.4822,23.4966,9600.0
2007-02-16 12:30:00,32.56,32.62,32.53,32.59,14200.0,23.4822,23.5255,23.4606,23.5039,14200.0
2007-02-16 13:00:00,32.62,32.71,32.6,32.64,11000.0,23.5255,23.5904,23.5111,23.5399,11000.0
2007-02-16 13:30:00,32.64,32.76,32.58,32.64,13400.0,23.5399,23.6265,23.4966,23.5399,13400.0
2007-02-16 14:00:00,32.65,32.69,32.58,32.63,8000.0,23.5471,23.576,23.4966,23.5327,8000.0
2007-02-16 14:30:00,32.6,32.6,32.56,32.56,3600.0,23.5111,23.5111,23.4822,23.4822,3600.0
2007-02-16 15:00:00,32.55,32.63,32.55,32.6,6600.0,23.475,23.5327,23.475,23.5111,6600.0
2007-02-16 15:30:00,32.6,32.63,32.59,32.6,12800.0,23.5111,23.5327,23.5039,23.5111,12800.0
2007-02-20 09:30:00,32.53,32.67,32.49,32.58,10600.0,23.4606,23.5616,23.4317,23.4966,10600.0
2007-02-20 10:00:00,32.57,32.77,32.49,32.77,14200.0,23.4894,23.6337,23.4317,23.6337,14200.0
2007-02-20 10:30:00,32.78,32.84,32.78,32.81,5200.0,23.6409,23.6842,23.6409,23.6625,5200.0
2007-02-20 11:00:00,32.84,32.98,32.84,32.97,10000.0,23.6842,23.7851,23.6842,23.7779,10000.0
2007-02-20 11:30:00,32.98,33.01,32.97,32.98,18200.0,23.7851,23.8068,23.7779,23.7851,18200.0
2007-02-20 12:00:00,32.99,33.17,32.99,33.15,32200.0,23.7923,23.9222,23.7923,23.9077,32200.0
2007-02-20 12:30:00,33.13,33.2,33.12,33.16,14000.0,23.8933,23.9438,23.8861,23.9149,14000.0
2007-02-20 13:00:00,33.21,33.31,33.19,33.29,20600.0,23.951,24.0231,23.9366,24.0087,20600.0
2007-02-20 13:30:00,33.3,33.47,33.29,33.43,14000.0,24.0159,24.1385,24.0087,24.1097,14000.0
2007-02-20 14:00:00,33.44,33.54,33.4,33.43,37600.0,24.1169,24.189,24.088,24.1097,37600.0
2007-02-20 14:30:00,33.4,33.51,33.33,33.41,23600.0,24.088,24.1674,24.0375,24.0952,23600.0
2007-02-20 15:00:00,33.41,33.42,33.35,33.38,15400.0,24.0952,24.1025,24.052,24.0736,15400.0
2007-02-20 15:30:00,33.4,33.53,33.4,33.53,47800.0,24.088,24.1818,24.088,24.1818,47800.0
2007-02-21 09:30:00,33.53,33.53,33.34,33.42,28200.0,24.1818,24.1818,24.0448,24.1025,28200.0
2007-02-21 10:00:00,33.38,33.48,33.38,33.44,16000.0,24.0736,24.1457,24.0736,24.1169,16000.0
2007-02-21 10:30:00,33.44,33.46,33.29,33.4,33200.0,24.1169,24.1313,24.0087,24.088,33200.0
2007-02-21 11:00:00,33.4,33.62,33.35,33.62,9000.0,24.088,24.2467,24.052,24.2467,9000.0
2007-02-21 11:30:00,33.63,33.69,33.38,33.43,11200.0,24.2539,24.2972,24.0736,24.1097,11200.0
2007-02-21 12:00:00,33.44,33.51,33.42,33.51,3600.0,24.1169,24.1674,24.1025,24.1674,3600.0
2007-02-21 12:30:00,33.54,33.62,33.52,33.6,13000.0,24.189,24.2467,24.1746,24.2323,13000.0
2007-02-21 13:00:00,33.62,33.62,33.57,33.62,4400.0,24.2467,24.2467,24.2106,24.2467,4400.0
2007-02-21 13:30:00,33.6,33.6,33.41,33.42,6600.0,24.2323,24.2323,24.0952,24.1025,6600.0
2007-02-21 14:00:00,33.45,33.58,33.43,33.56,6200.0,24.1241,24.2178,24.1097,24.2034,6200.0
2007-02-21 14:30:00,33.56,33.58,33.53,33.57,4800.0,24.2034,24.2178,24.1818,24.2106,4800.0
2007-02-21 15:00:00,33.6,33.6,33.52,33.53,7600.0,24.2323,24.2323,24.1746,24.1818,7600.0
2007-02-21 15:30:00,33.56,33.62,33.56,33.61,9400.0,24.2034,24.2467,24.2034,24.2395,9400.0
2007-02-22 09:30:00,34.5,35.1,32.85,32.92,222000.0,24.8814,25.3141,23.6914,23.7419,222000.0
2007-02-22 10:00:00,32.97,32.97,32.48,32.5,95200.0,23.7779,23.7779,23.4245,23.439,95200.0
2007-02-22 10:30:00,32.51,33.0,32.5,32.99,93200.0,23.4462,23.7996,23.439,23.7923,93200.0
2007-02-22 11:00:00,32.97,33.12,32.73,32.73,105000.0,23.7779,23.8861,23.6048,23.6048,105000.0
2007-02-22 11:30:00,32.73,32.73,31.88,31.95,81200.0,23.6048,23.6048,22.9918,23.0423,81200.0
2007-02-22 12:00:00,31.93,32.29,31.89,32.29,60800.0,23.0279,23.2875,22.999,23.2875,60800.0
2007-02-22 12:30:00,32.26,32.46,32.12,32.13,41000.0,23.2659,23.4101,23.1649,23.1721,41000.0
2007-02-22 13:00:00,32.13,32.42,31.98,32.34,37600.0,23.1721,23.3813,23.0639,23.3236,37600.0
2007-02-22 13:30:00,32.34,32.34,32.15,32.22,28000.0,23.3236,23.3236,23.1865,23.237,28000.0
2007-02-22 14:00:00,32.23,32.25,32.07,32.18,37400.0,23.2442,23.2587,23.1288,23.2082,37400.0
2007-02-22 14:30:00,32.23,32.29,32.09,32.18,30600.0,23.2442,23.2875,23.1433,23.2082,30600.0
2007-02-22 15:00:00,32.22,32.65,32.17,32.39,71400.0,23.237,23.5471,23.201,23.3596,71400.0
2007-02-22 15:30:00,32.4,32.7,32.27,32.63,98200.0,23.3668,23.5832,23.2731,23.5327,98200.0
2007-02-23 09:30:00,32.45,33.0,32.45,32.95,80400.0,23.4029,23.7996,23.4029,23.7635,80400.0
2007-02-23 10:00:00,32.95,32.98,32.73,32.73,51400.0,23.7635,23.7851,23.6048,23.6048,51400.0
2007-02-23 10:30:00,32.73,32.77,32.52,32.54,40800.0,23.6048,23.6337,23.4534,23.4678,40800.0
2007-02-23 11:00:00,32.54,32.56,32.35,32.35,41200.0,23.4678,23.4822,23.3308,23.3308,41200.0
2007-02-23 11:30:00,32.35,32.43,32.3,32.41,28400.0,23.3308,23.3885,23.2947,23.374,28400.0
2007-02-23 12:00:00,32.4,32.49,32.38,32.48,21400.0,23.3668,23.4317,23.3524,23.4245,21400.0
2007-02-23 12:30:00,32.49,32.66,32.49,32.66,14600.0,23.4317,23.5543,23.4317,23.5543,14600.0
2007-02-23 13:00:00,32.67,32.89,32.58,32.85,23400.0,23.5616,23.7202,23.4966,23.6914,23400.0
2007-02-23 13:30:00,32.85,32.91,32.78,32.84,30400.0,23.6914,23.7346,23.6409,23.6842,30400.0
2007-02-23 14:00:00,32.83,32.85,32.8,32.84,17600.0,23.6769,23.6914,23.6553,23.6842,17600.0
2007-02-23 14:30:00,32.83,32.88,32.8,32.8,19000.0,23.6769,23.713,23.6553,23.6553,19000.0
2007-02-23 15:00:00,32.8,32.83,32.74,32.79,32800.0,23.6553,23.6769,23.612,23.6481,32800.0
2007-02-23 15:30:00,32.8,32.88,32.8,32.82,39000.0,23.6553,23.713,23.6553,23.6697,39000.0
2007-02-26 09:30:00,33.07,33.15,32.9,32.92,41200.0,23.85,23.9077,23.7274,23.7419,41200.0
2007-02-26 10:00:00,32.9,32.9,32.69,32.71,21600.0,23.7274,23.7274,23.576,23.5904,21600.0
2007-02-26 10:30:00,32.68,32.8,32.6,32.8,8400.0,23.5688,23.6553,23.5111,23.6553,8400.0
2007-02-26 11:00:00,32.81,32.85,32.77,32.85,14200.0,23.6625,23.6914,23.6337,23.6914,14200.0
2007-02-26 11:30:00,32.84,32.85,32.81,32.81,15000.0,23.6842,23.6914,23.6625,23.6625,15000.0
2007-02-26 12:00:00,32.81,32.82,32.73,32.73,11000.0,23.6625,23.6697,23.6048,23.6048,11000.0
2007-02-26 12:30:00,32.76,32.77,32.57,32.59,19400.0,23.6265,23.6337,23.4894,23.5039,19400.0
2007-02-26 13:00:00,32.59,32.59,32.48,32.5,19600.0,23.5039,23.5039,23.4245,23.439,19600.0
2007-02-26 13:30:00,32.52,32.59,32.52,32.59,6400.0,23.4534,23.5039,23.4534,23.5039,6400.0
2007-02-26 14:00:00,32.59,32.6,32.47,32.51,12200.0,23.5039,23.5111,23.4173,23.4462,12200.0
2007-02-26 14:30:00,32.51,32.61,32.51,32.53,13000.0,23.4462,23.5183,23.4462,23.4606,13000.0
2007-02-26 15:00:00,32.53,32.56,32.45,32.48,12600.0,23.4606,23.4822,23.4029,23.4245,12600.0
2007-02-26 15:30:00,32.46,32.48,32.4,32.47,49400.0,23.4101,23.4245,23.3668,23.4173,49400.0
2007-02-27 09:30:00,32.26,32.38,31.61,31.85,28800.0,23.2659,23.3524,22.7971,22.9702,28800.0
2007-02-27 10:00:00,31.8,32.05,31.8,32.05,14200.0,22.9341,23.1144,22.9341,23.1144,14200.0
2007-02-27 10:30:00,32.05,32.16,32.02,32.09,16400.0,23.1144,23.1937,23.0928,23.1433,16400.0
2007-02-27 11:00:00,32.09,32.1,32.02,32.04,7800.0,23.1433,23.1505,23.0928,23.1072,7800.0
2007-02-27 11:30:00,32.02,32.02,31.83,31.87,15600.0,23.0928,23.0928,22.9558,22.9846,15600.0
2007-02-27 12:00:00,31.86,31.93,31.79,31.93,13600.0,22.9774,23.0279,22.9269,23.0279,13600.0
2007-02-27 12:30:00,31.84,31.97,31.84,31.85,4400.0,22.963,23.0567,22.963,22.9702,4400.0
2007-02-27 13:00:00,31.86,31.89,31.68,31.68,10600.0,22.9774,22.999,22.8476,22.8476,10600.0
2007-02-27 13:30:00,31.68,31.68,31.57,31.57,21400.0,22.8476,22.8476,22.7682,22.7682,21400.0
2007-02-27 14:00:00,31.57,31.57,31.23,31.29,54200.0,22.7682,22.7682,22.523,22.5663,54200.0
2007-02-27 14:30:00,31.28,31.36,31.19,31.23,24800.0,22.5591,22.6168,22.4942,22.523,24800.0
2007-02-27 15:00:00,31.2,31.58,30.93,31.24,42400.0,22.5014,22.7755,22.3067,22.5302,42400.0
2007-02-27 15:30:00,31.2,31.24,30.93,31.03,27800.0,22.5014,22.5302,22.3067,22.3788,27800.0
2007-02-28 09:30:00,31.02,31.23,30.84,30.88,28000.0,22.3716,22.523,22.2418,22.2706,28000.0
2007-02-28 10:00:00,30.88,31.11,30.8,31.11,24000.0,22.2706,22.4365,22.2129,22.4365,24000.0
2007-02-28 10:30:00,31.1,31.28,31.1,31.15,37600.0,22.4293,22.5591,22.4293,22.4653,37600.0
2007-02-28 11:00:00,31.16,31.22,31.1,31.2,21200.0,22.4725,22.5158,22.4293,22.5014,21200.0
2007-02-28 11:30:00,31.19,31.2,31.11,31.18,14400.0,22.4942,22.5014,22.4365,22.487,14400.0
2007-02-28 12:00:00,31.17,31.18,31.1,31.11,21400.0,22.4798,22.487,22.4293,22.4365,21400.0
2007-02-28 12:30:00,31.11,31.21,31.08,31.21,14800.0,22.4365,22.5086,22.4149,22.5086,14800.0
2007-02-28 13:00:00,31.21,31.29,31.16,31.28,31600.0,22.5086,22.5663,22.4725,22.5591,31600.0
2007-02-28 13:30:00,31.28,31.4,31.21,31.25,29600.0,22.5591,22.6456,22.5086,22.5375,29600.0
2007-02-28 14:00:00,31.26,31.35,31.24,31.32,23800.0,22.5447,22.6096,22.5302,22.5879,23800.0
2007-02-28 14:30:00,31.32,31.43,31.32,31.42,30400.0,22.5879,22.6673,22.5879,22.6601,30400.0
2007-02-28 15:00:00,31.42,31.49,31.41,31.45,25200.0,22.6601,22.7105,22.6528,22.6817,25200.0
2007-02-28 15:30:00,31.43,31.43,31.14,31.18,38400.0,22.6673,22.6673,22.4581,22.487,38400.0
2007-03-01 09:30:00,30.8,30.8,30.3,30.7,61400.0,22.2129,22.2129,21.8523,22.1408,61400.0
2007-03-01 10:00:00,30.75,31.17,30.75,30.97,14400.0,22.1769,22.4798,22.1769,22.3355,14400.0
2007-03-01 10:30:00,30.97,31.32,30.97,31.25,20400.0,22.3355,22.5879,22.3355,22.5375,20400.0
2007-03-01 11:00:00,31.29,31.29,31.05,31.18,20000.0,22.5663,22.5663,22.3932,22.487,20000.0
2007-03-01 11:30:00,31.14,31.21,31.04,31.15,20200.0,22.4581,22.5086,22.386,22.4653,20200.0
2007-03-01 12:00:00,31.16,31.18,30.98,30.98,12400.0,22.4725,22.487,22.3427,22.3427,12400.0
2007-03-01 12:30:00,30.98,31.06,30.98,31.05,10600.0,22.3427,22.4004,22.3427,22.3932,10600.0
2007-03-01 13:00:00,31.05,31.06,31.0,31.0,9800.0,22.3932,22.4004,22.3572,22.3572,9800.0
2007-03-01 13:30:00,31.05,31.05,30.95,31.02,10800.0,22.3932,22.3932,22.3211,22.3716,10800.0
2007-03-01 14:00:00,31.05,31.1,30.99,31.02,34600.0,22.3932,22.4293,22.3499,22.3716,34600.0
2007-03-01 14:30:00,31.02,31.17,31.0,31.15,24600.0,22.3716,22.4798,22.3572,22.4653,24600.0
2007-03-01 15:00:00,31.13,31.21,31.09,31.1,21200.0,22.4509,22.5086,22.4221,22.4293,21200.0
2007-03-01 15:30:00,31.11,31.15,31.01,31.05,39000.0,22.4365,22.4653,22.3644,22.3932,39000.0
2007-03-02 09:30:00,31.05,31.1,30.83,31.06,26200.0,22.3932,22.4293,22.2346,22.4004,26200.0
2007-03-02 10:00:00,31.05,31.11,31.02,31.07,24000.0,22.3932,22.4365,22.3716,22.4076,24000.0
2007-03-02 10:30:00,31.07,31.14,31.04,31.11,17600.0,22.4076,22.4581,22.386,22.4365,17600.0
2007-03-02 11:00:00,31.11,31.11,30.97,30.98,8600.0,22.4365,22.4365,22.3355,22.3427,8600.0
2007-03-02 11:30:00,30.98,30.98,30.89,30.89,4000.0,22.3427,22.3427,22.2778,22.2778,4000.0
2007-03-02 12:00:00,30.91,30.97,30.82,30.82,5600.0,22.2922,22.3355,22.2273,22.2273,5600.0
2007-03-02 12:30:00,30.75,30.77,30.47,30.61,37000.0,22.1769,22.1913,21.9749,22.0759,37000.0
2007-03-02 13:00:00,30.59,30.65,30.57,30.61,18800.0,22.0615,22.1047,22.047,22.0759,18800.0
2007-03-02 13:30:00,30.61,30.67,30.57,30.64,12000.0,22.0759,22.1192,22.047,22.0975,12000.0
2007-03-02 14:00:00,30.62,30.63,30.56,30.6,5800.0,22.0831,22.0903,22.0398,22.0687,5800.0
2007-03-02 14:30:00,30.6,30.72,30.57,30.57,15600.0,22.0687,22.1552,22.047,22.047,15600.0
2007-03-02 15:00:00,30.66,30.7,30.61,30.64,15400.0,22.1119,22.1408,22.0759,22.0975,15400.0
2007-03-02 15:30:00,30.63,30.67,30.49,30.56,24000.0,22.0903,22.1192,21.9893,22.0398,24000.0
2007-03-05 09:30:00,30.71,30.71,30.14,30.5,39600.0,22.148,22.148,21.7369,21.9966,39600.0
2007-03-05 10:00:00,30.48,30.58,30.35,30.46,18000.0,21.9821,22.0543,21.8884,21.9677,18000.0
2007-03-05 10:30:00,30.46,30.46,30.3,30.31,12600.0,21.9677,21.9677,21.8523,21.8595,12600.0
2007-03-05 11:00:00,30.31,30.43,30.29,30.43,10400.0,21.8595,21.9461,21.8451,21.9461,10400.0
2007-03-05 11:30:00,30.42,30.42,30.21,30.22,8400.0,21.9389,21.9389,21.7874,21.7946,8400.0
2007-03-05 12:00:00,30.24,30.29,30.11,30.29,14400.0,21.809,21.8451,21.7153,21.8451,14400.0
2007-03-05 12:30:00,30.29,30.35,30.24,30.24,9600.0,21.8451,21.8884,21.809,21.809,9600.0
2007-03-05 13:00:00,30.26,30.3,30.18,30.18,5200.0,21.8235,21.8523,21.7658,21.7658,5200.0
2007-03-05 13:30:00,30.22,30.43,30.21,30.38,9000.0,21.7946,21.9461,21.7874,21.91,9000.0
2007-03-05 14:00:00,30.43,30.47,30.35,30.38,6600.0,21.9461,21.9749,21.8884,21.91,6600.0
2007-03-05 14:30:00,30.36,30.44,30.33,30.41,7800.0,21.8956,21.9533,21.874,21.9316,7800.0
2007-03-05 15:00:00,30.41,30.43,30.2,30.29,13800.0,21.9316,21.9461,21.7802,21.8451,13800.0
2007-03-05 15:30:00,30.28,30.29,30.02,30.02,21600.0,21.8379,21.8451,21.6504,21.6504,21600.0
2007-03-06 09:30:00,30.36,30.36,30.02,30.06,25600.0,21.8956,21.8956,21.6504,21.6792,25600.0
2007-03-06 10:00:00,30.07,30.13,30.02,30.03,7200.0,21.6864,21.7297,21.6504,21.6576,7200.0
2007-03-06 10:30:00,30.08,30.11,29.98,29.98,13600.0,21.6937,21.7153,21.6215,21.6215,13600.0
2007-03-06 11:00:00,30.0,30.06,30.0,30.0,11600.0,21.636,21.6792,21.636,21.636,11600.0
2007-03-06 11:30:00,30.0,30.04,29.99,30.03,13600.0,21.636,21.6648,21.6287,21.6576,13600.0
2007-03-06 12:00:00,30.03,30.1,30.02,30.04,20000.0,21.6576,21.7081,21.6504,21.6648,20000.0
2007-03-06 12:30:00,30.05,30.07,29.99,30.04,8000.0,21.672,21.6864,21.6287,21.6648,8000.0
2007-03-06 13:00:00,30.04,30.06,30.0,30.04,14800.0,21.6648,21.6792,21.636,21.6648,14800.0
2007-03-06 13:30:00,30.03,30.08,30.03,30.07,13200.0,21.6576,21.6937,21.6576,21.6864,13200.0
2007-03-06 14:00:00,30.08,30.1,30.04,30.06,22200.0,21.6937,21.7081,21.6648,21.6792,22200.0
2007-03-06 14:30:00,30.06,30.09,30.04,30.08,14400.0,21.6792,21.7009,21.6648,21.6937,14400.0
2007-03-06 15:00:00,30.08,30.19,30.08,30.18,13800.0,21.6937,21.773,21.6937,21.7658,13800.0
2007-03-06 15:30:00,30.18,30.18,30.0,30.02,43200.0,21.7658,21.7658,21.636,21.6504,43200.0
2007-03-07 09:30:00,29.98,30.34,29.98,30.22,14600.0,21.6215,21.8812,21.6215,21.7946,14600.0
2007-03-07 10:00:00,30.23,30.32,30.18,30.3,9000.0,21.8018,21.8667,21.7658,21.8523,9000.0
2007-03-07 10:30:00,30.33,30.38,30.25,30.25,13200.0,21.874,21.91,21.8163,21.8163,13200.0
2007-03-07 11:00:00,30.2,30.22,30.1,30.2,8600.0,21.7802,21.7946,21.7081,21.7802,8600.0
2007-03-07 11:30:00,30.17,30.17,30.07,30.09,5200.0,21.7586,21.7586,21.6864,21.7009,5200.0
2007-03-07 12:00:00,30.15,30.16,30.08,30.11,7800.0,21.7441,21.7513,21.6937,21.7153,7800.0
2007-03-07 12:30:00,30.13,30.32,29.83,30.15,55200.0,21.7297,21.8667,21.5134,21.7441,55200.0
2007-03-07 13:00:00,30.16,30.18,30.14,30.14,21000.0,21.7513,21.7658,21.7369,21.7369,21000.0
2007-03-07 13:30:00,30.14,30.17,30.14,30.15,20200.0,21.7369,21.7586,21.7369,21.7441,20200.0
2007-03-07 14:00:00,30.15,30.17,30.13,30.15,26600.0,21.7441,21.7586,21.7297,21.7441,26600.0
2007-03-07 14:30:00,30.13,30.15,30.13,30.15,16600.0,21.7297,21.7441,21.7297,21.7441,16600.0
2007-03-07 15:00:00,30.15,30.18,30.14,30.16,19400.0,21.7441,21.7658,21.7369,21.7513,19400.0
2007-03-07 15:30:00,30.16,30.17,30.05,30.06,14000.0,21.7513,21.7586,21.672,21.6792,14000.0
2007-03-08 09:30:00,30.33,30.44,30.05,30.31,16600.0,21.874,21.9533,21.672,21.8595,16600.0
2007-03-08 10:00:00,30.31,30.38,30.31,30.35,4600.0,21.8595,21.91,21.8595,21.8884,4600.0
2007-03-08 10:30:00,30.3,30.36,30.3,30.34,4000.0,21.8523,21.8956,21.8523,21.8812,4000.0
2007-03-08 11:00:00,30.29,30.31,30.22,30.28,11000.0,21.8451,21.8595,21.7946,21.8379,11000.0
2007-03-08 11:30:00,30.28,30.32,30.22,30.22,7600.0,21.8379,21.8667,21.7946,21.7946,7600.0
2007-03-08 12:00:00,30.26,30.36,30.26,30.36,14400.0,21.8235,21.8956,21.8235,21.8956,14400.0
2007-03-08 12:30:00,30.36,30.36,30.27,30.32,9200.0,21.8956,21.8956,21.8307,21.8667,9200.0
2007-03-08 13:00:00,30.35,30.36,30.35,30.35,14400.0,21.8884,21.8956,21.8884,21.8884,14400.0
2007-03-08 13:30:00,30.36,30.38,30.32,30.35,12400.0,21.8956,21.91,21.8667,21.8884,12400.0
2007-03-08 14:00:00,30.34,30.34,30.15,30.16,25400.0,21.8812,21.8812,21.7441,21.7513,25400.0
2007-03-08 14:30:00,30.16,30.21,30.13,30.21,20800.0,21.7513,21.7874,21.7297,21.7874,20800.0
2007-03-08 15:00:00,30.2,30.29,30.18,30.29,11000.0,21.7802,21.8451,21.7658,21.8451,11000.0
2007-03-08 15:30:00,30.29,30.38,30.21,30.29,55800.0,21.8451,21.91,21.7874,21.8451,55800.0
2007-03-09 09:30:00,30.38,30.55,30.37,30.48,18600.0,21.91,22.0326,21.9028,21.9821,18600.0
2007-03-09 10:00:00,30.46,30.46,30.25,30.35,7000.0,21.9677,21.9677,21.8163,21.8884,7000.0
2007-03-09 10:30:00,30.37,30.5,30.37,30.49,15800.0,21.9028,21.9966,21.9028,21.9893,15800.0
2007-03-09 11:00:00,30.47,30.48,30.31,30.33,8000.0,21.9749,21.9821,21.8595,21.874,8000.0
2007-03-09 11:30:00,30.33,30.45,30.33,30.42,5400.0,21.874,21.9605,21.874,21.9389,5400.0
2007-03-09 12:00:00,30.42,30.45,30.39,30.43,20800.0,21.9389,21.9605,21.9172,21.9461,20800.0
2007-03-09 12:30:00,30.43,30.43,30.32,30.35,12200.0,21.9461,21.9461,21.8667,21.8884,12200.0
2007-03-09 13:00:00,30.36,30.38,30.32,30.36,28400.0,21.8956,21.91,21.8667,21.8956,28400.0
2007-03-09 13:30:00,30.36,30.38,30.31,30.34,12000.0,21.8956,21.91,21.8595,21.8812,12000.0
2007-03-09 14:00:00,30.36,30.38,30.27,30.28,15400.0,21.8956,21.91,21.8307,21.8379,15400.0
2007-03-09 14:30:00,30.23,30.3,30.23,30.25,89200.0,21.8018,21.8523,21.8018,21.8163,89200.0
2007-03-09 15:00:00,30.25,30.27,30.23,30.26,42800.0,21.8163,21.8307,21.8018,21.8235,42800.0
2007-03-09 15:30:00,30.27,30.27,30.25,30.25,36000.0,21.8307,21.8307,21.8163,21.8163,36000.0
2007-03-12 09:30:00,30.21,30.32,30.16,30.29,74000.0,21.7874,21.8667,21.7513,21.8451,74000.0
2007-03-12 10:00:00,30.31,30.32,30.29,30.3,3600.0,21.8595,21.8667,21.8451,21.8523,3600.0
2007-03-12 10:30:00,30.41,30.43,30.32,30.32,10400.0,21.9316,21.9461,21.8667,21.8667,10400.0
2007-03-12 11:00:00,30.34,30.35,30.3,30.32,4000.0,21.8812,21.8884,21.8523,21.8667,4000.0
2007-03-12 11:30:00,30.3,30.3,30.24,30.28,8400.0,21.8523,21.8523,21.809,21.8379,8400.0
2007-03-12 12:00:00,30.27,30.33,30.27,30.32,7200.0,21.8307,21.874,21.8307,21.8667,7200.0
2007-03-12 12:30:00,30.31,30.32,30.28,30.3,6600.0,21.8595,21.8667,21.8379,21.8523,6600.0
2007-03-12 13:00:00,30.31,30.33,30.29,30.32,5600.0,21.8595,21.874,21.8451,21.8667,5600.0
2007-03-12 13:30:00,30.33,30.33,30.22,30.29,16800.0,21.874,21.874,21.7946,21.8451,16800.0
2007-03-12 14:00:00,30.29,30.44,30.25,30.44,15800.0,21.8451,21.9533,21.8163,21.9533,15800.0
2007-03-12 14:30:00,30.45,30.54,30.43,30.44,13600.0,21.9605,22.0254,21.9461,21.9533,13600.0
2007-03-12 15:00:00,30.44,30.52,30.39,30.5,18400.0,21.9533,22.011,21.9172,21.9966,18400.0
2007-03-12 15:30:00,30.48,30.48,30.34,30.45,19000.0,21.9821,21.9821,21.8812,21.9605,19000.0
2007-03-13 09:30:00,30.34,30.34,30.17,30.25,23600.0,21.8812,21.8812,21.7586,21.8163,23600.0
2007-03-13 10:00:00,30.31,30.5,30.27,30.5,9600.0,21.8595,21.9966,21.8307,21.9966,9600.0
2007-03-13 10:30:00,30.54,30.63,30.52,30.62,9000.0,22.0254,22.0903,22.011,22.0831,9000.0
2007-03-13 11:00:00,30.61,30.64,30.58,30.58,10600.0,22.0759,22.0975,22.0543,22.0543,10600.0
2007-03-13 11:30:00,30.56,30.56,30.48,30.5,4800.0,22.0398,22.0398,21.9821,21.9966,4800.0
2007-03-13 12:00:00,30.47,30.49,30.36,30.36,6800.0,21.9749,21.9893,21.8956,21.8956,6800.0
2007-03-13 12:30:00,30.34,30.34,30.22,30.25,21400.0,21.8812,21.8812,21.7946,21.8163,21400.0
2007-03-13 13:00:00,30.27,30.3,30.13,30.13,6800.0,21.8307,21.8523,21.7297,21.7297,6800.0
2007-03-13 13:30:00,30.14,30.18,30.03,30.18,66200.0,21.7369,21.7658,21.6576,21.7658,66200.0
2007-03-13 14:00:00,30.19,30.19,30.07,30.08,12400.0,21.773,21.773,21.6864,21.6937,12400.0
2007-03-13 14:30:00,30.09,30.15,30.04,30.13,20400.0,21.7009,21.7441,21.6648,21.7297,20400.0
2007-03-13 15:00:00,30.13,30.22,30.1,30.14,40200.0,21.7297,21.7946,21.7081,21.7369,40200.0
2007-03-13 15:30:00,30.14,30.17,30.1,30.12,29600.0,21.7369,21.7586,21.7081,21.7225,29600.0
2007-03-14 09:30:00,30.1,30.37,30.03,30.07,29800.0,21.7081,21.9028,21.6576,21.6864,29800.0
2007-03-14 10:00:00,30.08,30.22,30.0,30.06,35600.0,21.6937,21.7946,21.636,21.6792,35600.0
2007-03-14 10:30:00,30.08,30.18,30.05,30.13,14800.0,21.6937,21.7658,21.672,21.7297,14800.0
2007-03-14 11:00:00,30.14,30.14,30.02,30.09,27000.0,21.7369,21.7369,21.6504,21.7009,27000.0
2007-03-14 11:30:00,30.07,30.13,29.93,29.93,11400.0,21.6864,21.7297,21.5855,21.5855,11400.0
2007-03-14 12:00:00,29.93,29.93,29.75,29.84,9400.0,21.5855,21.5855,21.4557,21.5206,9400.0
2007-03-14 12:30:00,29.85,29.86,29.73,29.75,10600.0,21.5278,21.535,21.4412,21.4557,10600.0
2007-03-14 13:00:00,29.75,30.04,29.75,30.04,6200.0,21.4557,21.6648,21.4557,21.6648,6200.0
2007-03-14 13:30:00,30.06,30.18,30.03,30.07,21000.0,21.6792,21.7658,21.6576,21.6864,21000.0
2007-03-14 14:00:00,30.1,30.27,30.09,30.25,23400.0,21.7081,21.8307,21.7009,21.8163,23400.0
2007-03-14 14:30:00,30.27,30.31,30.05,30.05,41800.0,21.8307,21.8595,21.672,21.672,41800.0
2007-03-14 15:00:00,30.06,30.1,30.0,30.06,31200.0,21.6792,21.7081,21.636,21.6792,31200.0
2007-03-14 15:30:00,30.07,30.07,29.95,29.97,44400.0,21.6864,21.6864,21.5999,21.6143,44400.0
2007-03-15 09:30:00,29.77,30.25,29.77,30.11,69000.0,21.4701,21.8163,21.4701,21.7153,69000.0
2007-03-15 10:00:00,30.13,30.15,30.11,30.15,38400.0,21.7297,21.7441,21.7153,21.7441,38400.0
2007-03-15 10:30:00,30.17,30.23,30.16,30.2,11200.0,21.7586,21.8018,21.7513,21.7802,11200.0
2007-03-15 11:00:00,30.21,30.22,29.88,30.15,188400.0,21.7874,21.7946,21.5494,21.7441,188400.0
2007-03-15 11:30:00,30.19,30.21,30.14,30.17,11000.0,21.773,21.7874,21.7369,21.7586,11000.0
2007-03-15 12:00:00,30.16,30.22,30.15,30.17,22800.0,21.7513,21.7946,21.7441,21.7586,22800.0
2007-03-15 12:30:00,30.17,30.18,30.13,30.14,12000.0,21.7586,21.7658,21.7297,21.7369,12000.0
2007-03-15 13:00:00,30.14,30.14,30.1,30.1,23400.0,21.7369,21.7369,21.7081,21.7081,23400.0
2007-03-15 13:30:00,30.1,30.11,30.1,30.1,25400.0,21.7081,21.7153,21.7081,21.7081,25400.0
2007-03-15 14:00:00,30.11,30.15,30.1,30.14,231600.0,21.7153,21.7441,21.7081,21.7369,231600.0
2007-03-15 14:30:00,30.13,30.15,30.09,30.1,64600.0,21.7297,21.7441,21.7009,21.7081,64600.0
2007-03-15 15:00:00,30.08,30.13,30.08,30.11,149000.0,21.6937,21.7297,21.6937,21.7153,149000.0
2007-03-15 15:30:00,30.11,30.25,30.09,30.16,171800.0,21.7153,21.8163,21.7009,21.7513,171800.0
2007-03-16 09:30:00,30.22,30.22,30.03,30.16,63400.0,21.7946,21.7946,21.6576,21.7513,63400.0
2007-03-16 10:00:00,30.16,30.16,30.07,30.14,13200.0,21.7513,21.7513,21.6864,21.7369,13200.0
2007-03-16 10:30:00,30.15,30.15,29.98,30.01,9000.0,21.7441,21.7441,21.6215,21.6432,9000.0
2007-03-16 11:00:00,30.0,30.0,29.84,29.84,35600.0,21.636,21.636,21.5206,21.5206,35600.0
2007-03-16 11:30:00,29.86,29.9,29.78,29.81,11600.0,21.535,21.5638,21.4773,21.4989,11600.0
2007-03-16 12:00:00,29.8,29.91,29.75,29.86,38200.0,21.4917,21.571,21.4557,21.535,38200.0
2007-03-16 12:30:00,29.85,29.85,29.82,29.85,15600.0,21.5278,21.5278,21.5061,21.5278,15600.0
2007-03-16 13:00:00,29.85,29.85,29.79,29.85,9400.0,21.5278,21.5278,21.4845,21.5278,9400.0
2007-03-16 13:30:00,29.85,29.86,29.73,29.77,16000.0,21.5278,21.535,21.4412,21.4701,16000.0
2007-03-16 14:00:00,29.78,29.78,29.66,29.75,19600.0,21.4773,21.4773,21.3907,21.4557,19600.0
2007-03-16 14:30:00,29.75,29.77,29.6,29.6,56000.0,21.4557,21.4701,21.3475,21.3475,56000.0
2007-03-16 15:00:00,29.6,29.62,29.54,29.56,53800.0,21.3475,21.3619,21.3042,21.3186,53800.0
2007-03-16 15:30:00,29.56,29.6,29.55,29.58,108400.0,21.3186,21.3475,21.3114,21.3331,108400.0
2007-03-19 09:30:00,29.63,30.0,29.63,30.0,21600.0,21.3691,21.636,21.3691,21.636,21600.0
2007-03-19 10:00:00,29.99,30.0,29.79,29.79,27600.0,21.6287,21.636,21.4845,21.4845,27600.0
2007-03-19 10:30:00,29.79,29.83,29.75,29.78,31200.0,21.4845,21.5134,21.4557,21.4773,31200.0
2007-03-19 11:00:00,29.78,29.8,29.68,29.68,29600.0,21.4773,21.4917,21.4052,21.4052,29600.0
2007-03-19 11:30:00,29.72,29.74,29.66,29.66,35800.0,21.434,21.4484,21.3907,21.3907,35800.0
2007-03-19 12:00:00,29.68,29.68,29.63,29.65,42200.0,21.4052,21.4052,21.3691,21.3835,42200.0
2007-03-19 12:30:00,29.65,29.66,29.63,29.65,41600.0,21.3835,21.3907,21.3691,21.3835,41600.0
2007-03-19 13:00:00,29.65,29.67,29.64,29.65,39200.0,21.3835,21.398,21.3763,21.3835,39200.0
2007-03-19 13:30:00,29.65,29.85,29.65,29.85,36000.0,21.3835,21.5278,21.3835,21.5278,36000.0
2007-03-19 14:00:00,29.85,29.92,29.85,29.88,24400.0,21.5278,21.5783,21.5278,21.5494,24400.0
2007-03-19 14:30:00,29.86,29.9,29.77,29.79,41200.0,21.535,21.5638,21.4701,21.4845,41200.0
2007-03-19 15:00:00,29.79,29.9,29.77,29.83,59000.0,21.4845,21.5638,21.4701,21.5134,59000.0
2007-03-19 15:30:00,29.81,29.9,29.72,29.87,224200.0,21.4989,21.5638,21.434,21.5422,224200.0
2007-03-20 09:30:00,29.85,29.88,29.74,29.85,19600.0,21.5278,21.5494,21.4484,21.5278,19600.0
2007-03-20 10:00:00,29.88,29.98,29.87,29.98,11400.0,21.5494,21.6215,21.5422,21.6215,11400.0
2007-03-20 10:30:00,30.0,30.09,29.99,30.08,29600.0,21.636,21.7009,21.6287,21.6937,29600.0
2007-03-20 11:00:00,30.08,30.08,30.0,30.03,12200.0,21.6937,21.6937,21.636,21.6576,12200.0
2007-03-20 11:30:00,30.05,30.05,29.92,29.97,15600.0,21.672,21.672,21.5783,21.6143,15600.0
2007-03-20 12:00:00,29.97,30.05,29.97,30.05,12800.0,21.6143,21.672,21.6143,21.672,12800.0
2007-03-20 12:30:00,30.07,30.07,30.0,30.01,11800.0,21.6864,21.6864,21.636,21.6432,11800.0
2007-03-20 13:00:00,30.03,30.12,30.03,30.11,16200.0,21.6576,21.7225,21.6576,21.7153,16200.0
2007-03-20 13:30:00,30.11,30.12,30.03,30.1,20800.0,21.7153,21.7225,21.6576,21.7081,20800.0
2007-03-20 14:00:00,30.11,30.17,30.11,30.14,18400.0,21.7153,21.7586,21.7153,21.7369,18400.0
2007-03-20 14:30:00,30.11,30.14,30.06,30.07,119400.0,21.7153,21.7369,21.6792,21.6864,119400.0
2007-03-20 15:00:00,30.06,30.21,30.05,30.21,39000.0,21.6792,21.7874,21.672,21.7874,39000.0
2007-03-20 15:30:00,30.21,30.25,30.18,30.23,27000.0,21.7874,21.8163,21.7658,21.8018,27000.0
2007-03-21 09:30:00,30.21,30.21,30.06,30.14,9800.0,21.7874,21.7874,21.6792,21.7369,9800.0
2007-03-21 10:00:00,30.1,30.22,30.02,30.13,24800.0,21.7081,21.7946,21.6504,21.7297,24800.0
2007-03-21 10:30:00,30.16,30.29,30.16,30.29,7400.0,21.7513,21.8451,21.7513,21.8451,7400.0
2007-03-21 11:00:00,30.3,30.3,30.22,30.24,8000.0,21.8523,21.8523,21.7946,21.809,8000.0
2007-03-21 11:30:00,30.22,30.23,30.12,30.23,7800.0,21.7946,21.8018,21.7225,21.8018,7800.0
2007-03-21 12:00:00,30.23,30.24,30.11,30.13,6800.0,21.8018,21.809,21.7153,21.7297,6800.0
2007-03-21 12:30:00,30.09,30.17,30.08,30.16,7600.0,21.7009,21.7586,21.6937,21.7513,7600.0
2007-03-21 13:00:00,30.14,30.16,30.13,30.16,6000.0,21.7369,21.7513,21.7297,21.7513,6000.0
2007-03-21 13:30:00,30.17,30.3,30.16,30.3,8600.0,21.7586,21.8523,21.7513,21.8523,8600.0
2007-03-21 14:00:00,30.29,30.41,30.27,30.4,14400.0,21.8451,21.9316,21.8307,21.9244,14400.0
2007-03-21 14:30:00,30.41,30.57,30.39,30.57,15400.0,21.9316,22.047,21.9172,22.047,15400.0
2007-03-21 15:00:00,30.59,30.64,30.54,30.55,17600.0,22.0615,22.0975,22.0254,22.0326,17600.0
2007-03-21 15:30:00,30.56,30.68,30.54,30.67,28400.0,22.0398,22.1264,22.0254,22.1192,28400.0
2007-03-22 09:30:00,30.66,30.86,30.59,30.59,22400.0,22.1119,22.2562,22.0615,22.0615,22400.0
2007-03-22 10:00:00,30.59,30.65,30.57,30.57,12000.0,22.0615,22.1047,22.047,22.047,12000.0
2007-03-22 10:30:00,30.56,30.61,30.47,30.55,12200.0,22.0398,22.0759,21.9749,22.0326,12200.0
2007-03-22 11:00:00,30.54,30.6,30.47,30.59,6600.0,22.0254,22.0687,21.9749,22.0615,6600.0
2007-03-22 11:30:00,30.58,30.58,30.5,30.56,6600.0,22.0543,22.0543,21.9966,22.0398,6600.0
2007-03-22 12:00:00,30.54,30.55,30.5,30.5,11200.0,22.0254,22.0326,21.9966,21.9966,11200.0
2007-03-22 12:30:00,30.52,30.54,30.45,30.49,3200.0,22.011,22.0254,21.9605,21.9893,3200.0
2007-03-22 13:00:00,30.47,30.49,30.45,30.48,3200.0,21.9749,21.9893,21.9605,21.9821,3200.0
2007-03-22 13:30:00,30.47,30.61,30.46,30.61,8800.0,21.9749,22.0759,21.9677,22.0759,8800.0
2007-03-22 14:00:00,30.63,30.72,30.62,30.7,11400.0,22.0903,22.1552,22.0831,22.1408,11400.0
2007-03-22 14:30:00,30.7,30.73,30.59,30.61,8000.0,22.1408,22.1624,22.0615,22.0759,8000.0
2007-03-22 15:00:00,30.61,30.64,30.54,30.57,9600.0,22.0759,22.0975,22.0254,22.047,9600.0
2007-03-22 15:30:00,30.56,30.77,30.52,30.77,45400.0,22.0398,22.1913,22.011,22.1913,45400.0
2007-03-23 09:30:00,30.78,30.86,30.69,30.69,11800.0,22.1985,22.2562,22.1336,22.1336,11800.0
2007-03-23 10:00:00,30.73,30.81,30.68,30.68,7000.0,22.1624,22.2201,22.1264,22.1264,7000.0
2007-03-23 10:30:00,30.67,30.67,30.59,30.6,6600.0,22.1192,22.1192,22.0615,22.0687,6600.0
2007-03-23 11:00:00,30.68,30.79,30.64,30.74,6000.0,22.1264,22.2057,22.0975,22.1696,6000.0
2007-03-23 11:30:00,30.74,30.74,30.61,30.61,2600.0,22.1696,22.1696,22.0759,22.0759,2600.0
2007-03-23 12:00:00,30.61,30.67,30.61,30.61,7400.0,22.0759,22.1192,22.0759,22.0759,7400.0
2007-03-23 12:30:00,30.63,30.69,30.63,30.69,6800.0,22.0903,22.1336,22.0903,22.1336,6800.0
2007-03-23 13:00:00,30.67,30.77,30.67,30.75,7400.0,22.1192,22.1913,22.1192,22.1769,7400.0
2007-03-23 13:30:00,30.75,30.77,30.72,30.77,6600.0,22.1769,22.1913,22.1552,22.1913,6600.0
2007-03-23 14:00:00,30.77,30.79,30.71,30.71,7400.0,22.1913,22.2057,22.148,22.148,7400.0
2007-03-23 14:30:00,30.71,30.83,30.71,30.83,7400.0,22.148,22.2346,22.148,22.2346,7400.0
2007-03-23 15:00:00,30.83,30.88,30.82,30.88,12200.0,22.2346,22.2706,22.2273,22.2706,12200.0
2007-03-23 15:30:00,30.88,30.88,30.7,30.7,29200.0,22.2706,22.2706,22.1408,22.1408,29200.0
2007-03-26 09:30:00,30.82,30.91,30.48,30.59,38400.0,22.2273,22.2922,21.9821,22.0615,38400.0
2007-03-26 10:00:00,30.5,30.5,30.36,30.41,15200.0,21.9966,21.9966,21.8956,21.9316,15200.0
2007-03-26 10:30:00,30.42,30.43,30.35,30.4,15800.0,21.9389,21.9461,21.8884,21.9244,15800.0
2007-03-26 11:00:00,30.4,30.5,30.39,30.43,16600.0,21.9244,21.9966,21.9172,21.9461,16600.0
2007-03-26 11:30:00,30.43,30.46,30.36,30.36,6800.0,21.9461,21.9677,21.8956,21.8956,6800.0
2007-03-26 12:00:00,30.37,30.47,30.36,30.46,4600.0,21.9028,21.9749,21.8956,21.9677,4600.0
2007-03-26 12:30:00,30.45,30.52,30.44,30.5,8000.0,21.9605,22.011,21.9533,21.9966,8000.0
2007-03-26 13:00:00,30.5,30.54,30.49,30.5,5400.0,21.9966,22.0254,21.9893,21.9966,5400.0
2007-03-26 13:30:00,30.5,30.53,30.5,30.53,6600.0,21.9966,22.0182,21.9966,22.0182,6600.0
2007-03-26 14:00:00,30.53,30.55,30.53,30.55,5200.0,22.0182,22.0326,22.0182,22.0326,5200.0
2007-03-26 14:30:00,30.55,30.58,30.54,30.58,6200.0,22.0326,22.0543,22.0254,22.0543,6200.0
2007-03-26 15:00:00,30.6,30.63,30.54,30.57,8800.0,22.0687,22.0903,22.0254,22.047,8800.0
2007-03-26 15:30:00,30.57,30.61,30.54,30.61,25400.0,22.047,22.0759,22.0254,22.0759,25400.0
2007-03-27 09:30:00,30.45,30.53,30.38,30.46,32800.0,21.9605,22.0182,21.91,21.9677,32800.0
2007-03-27 10:00:00,30.43,30.54,30.36,30.43,40200.0,21.9461,22.0254,21.8956,21.9461,40200.0
2007-03-27 10:30:00,30.43,30.43,30.28,30.36,14800.0,21.9461,21.9461,21.8379,21.8956,14800.0
2007-03-27 11:00:00,30.39,30.39,30.15,30.17,14000.0,21.9172,21.9172,21.7441,21.7586,14000.0
2007-03-27 11:30:00,30.14,30.17,30.14,30.17,9000.0,21.7369,21.7586,21.7369,21.7586,9000.0
2007-03-27 12:00:00,30.17,30.21,30.13,30.13,8000.0,21.7586,21.7874,21.7297,21.7297,8000.0
2007-03-27 12:30:00,30.14,30.15,30.11,30.11,3400.0,21.7369,21.7441,21.7153,21.7153,3400.0
2007-03-27 13:00:00,30.11,30.11,30.07,30.07,8400.0,21.7153,21.7153,21.6864,21.6864,8400.0
2007-03-27 13:30:00,30.07,30.1,30.05,30.06,10400.0,21.6864,21.7081,21.672,21.6792,10400.0
2007-03-27 14:00:00,30.05,30.09,30.03,30.04,9000.0,21.672,21.7009,21.6576,21.6648,9000.0
2007-03-27 14:30:00,30.03,30.06,30.01,30.03,12000.0,21.6576,21.6792,21.6432,21.6576,12000.0
2007-03-27 15:00:00,30.04,30.15,30.04,30.05,13600.0,21.6648,21.7441,21.6648,21.672,13600.0
2007-03-27 15:30:00,30.03,30.11,30.02,30.08,15000.0,21.6576,21.7153,21.6504,21.6937,15000.0
2007-03-28 09:30:00,30.95,30.95,29.5,29.82,37400.0,22.4035,22.4035,21.3539,21.5856,37400.0
2007-03-28 10:00:00,29.83,29.93,29.83,29.9,12400.0,21.5928,21.6652,21.5928,21.6435,12400.0
2007-03-28 10:30:00,29.88,29.88,29.64,29.75,18800.0,21.629,21.629,21.4553,21.5349,18800.0
2007-03-28 11:00:00,29.75,29.75,29.59,29.64,30600.0,21.5349,21.5349,21.4191,21.4553,30600.0
2007-03-28 11:30:00,29.68,29.72,29.59,29.68,22800.0,21.4842,21.5132,21.4191,21.4842,22800.0
2007-03-28 12:00:00,29.64,29.77,29.64,29.77,16200.0,21.4553,21.5494,21.4553,21.5494,16200.0
2007-03-28 12:30:00,29.75,29.86,29.75,29.86,5200.0,21.5349,21.6145,21.5349,21.6145,5200.0
2007-03-28 13:00:00,29.85,29.85,29.8,29.8,8200.0,21.6073,21.6073,21.5711,21.5711,8200.0
2007-03-28 13:30:00,29.81,29.85,29.8,29.81,4000.0,21.5783,21.6073,21.5711,21.5783,4000.0
2007-03-28 14:00:00,29.83,29.83,29.73,29.75,8600.0,21.5928,21.5928,21.5204,21.5349,8600.0
2007-03-28 14:30:00,29.76,29.76,29.72,29.73,6600.0,21.5421,21.5421,21.5132,21.5204,6600.0
2007-03-28 15:00:00,29.75,29.86,29.73,29.84,8600.0,21.5349,21.6145,21.5204,21.6001,8600.0
2007-03-28 15:30:00,29.84,29.84,29.75,29.78,42800.0,21.6001,21.6001,21.5349,21.5566,42800.0
2007-03-29 09:30:00,29.88,29.95,29.84,29.84,13000.0,21.629,21.6797,21.6001,21.6001,13000.0
2007-03-29 10:00:00,29.83,29.83,29.76,29.82,14200.0,21.5928,21.5928,21.5421,21.5856,14200.0
2007-03-29 10:30:00,29.88,29.92,29.88,29.92,18800.0,21.629,21.658,21.629,21.658,18800.0
2007-03-29 11:00:00,29.93,29.94,29.9,29.94,6400.0,21.6652,21.6724,21.6435,21.6724,6400.0
2007-03-29 11:30:00,29.93,29.93,29.84,29.84,9400.0,21.6652,21.6652,21.6001,21.6001,9400.0
2007-03-29 12:00:00,29.83,29.86,29.76,29.77,7400.0,21.5928,21.6145,21.5421,21.5494,7400.0
2007-03-29 12:30:00,29.75,29.78,29.72,29.78,5800.0,21.5349,21.5566,21.5132,21.5566,5800.0
2007-03-29 13:00:00,29.77,29.81,29.69,29.69,8400.0,21.5494,21.5783,21.4915,21.4915,8400.0
2007-03-29 13:30:00,29.72,29.75,29.68,29.68,7800.0,21.5132,21.5349,21.4842,21.4842,7800.0
2007-03-29 14:00:00,29.68,29.8,29.59,29.8,11600.0,21.4842,21.5711,21.4191,21.5711,11600.0
2007-03-29 14:30:00,29.81,29.86,29.75,29.83,13200.0,21.5783,21.6145,21.5349,21.5928,13200.0
2007-03-29 15:00:00,29.84,29.87,29.82,29.83,7800.0,21.6001,21.6218,21.5856,21.5928,7800.0
2007-03-29 15:30:00,29.83,30.0,29.83,29.93,24400.0,21.5928,21.7159,21.5928,21.6652,24400.0
2007-03-30 09:30:00,30.02,30.13,29.88,30.04,8400.0,21.7304,21.81,21.629,21.7448,8400.0
2007-03-30 10:00:00,30.08,30.12,30.03,30.05,5600.0,21.7738,21.8027,21.7376,21.7521,5600.0
2007-03-30 10:30:00,30.06,30.06,30.0,30.03,2800.0,21.7593,21.7593,21.7159,21.7376,2800.0
2007-03-30 11:00:00,30.02,30.02,29.87,29.87,13000.0,21.7304,21.7304,21.6218,21.6218,13000.0
2007-03-30 11:30:00,29.89,29.91,29.67,29.75,15400.0,21.6362,21.6507,21.477,21.5349,15400.0
2007-03-30 12:00:00,29.74,29.76,29.64,29.64,4400.0,21.5277,21.5421,21.4553,21.4553,4400.0
2007-03-30 12:30:00,29.64,29.74,29.64,29.71,14200.0,21.4553,21.5277,21.4553,21.506,14200.0
2007-03-30 13:00:00,29.7,29.76,29.7,29.73,11000.0,21.4987,21.5421,21.4987,21.5204,11000.0
2007-03-30 13:30:00,29.74,29.8,29.73,29.76,5000.0,21.5277,21.5711,21.5204,21.5421,5000.0
2007-03-30 14:00:00,29.76,29.79,29.75,29.77,4200.0,21.5421,21.5639,21.5349,21.5494,4200.0
2007-03-30 14:30:00,29.77,29.85,29.77,29.8,8000.0,21.5494,21.6073,21.5494,21.5711,8000.0
2007-03-30 15:00:00,29.77,29.8,29.75,29.8,6400.0,21.5494,21.5711,21.5349,21.5711,6400.0
2007-03-30 15:30:00,29.79,29.81,29.72,29.81,15200.0,21.5639,21.5783,21.5132,21.5783,15200.0
2007-04-02 09:30:00,29.74,29.91,29.74,29.79,11400.0,21.5277,21.6507,21.5277,21.5639,11400.0
2007-04-02 10:00:00,29.8,29.86,29.75,29.79,10200.0,21.5711,21.6145,21.5349,21.5639,10200.0
2007-04-02 10:30:00,29.84,29.86,29.75,29.8,9000.0,21.6001,21.6145,21.5349,21.5711,9000.0
2007-04-02 11:00:00,29.8,29.86,29.77,29.78,10200.0,21.5711,21.6145,21.5494,21.5566,10200.0
2007-04-02 11:30:00,29.79,29.8,29.71,29.71,4600.0,21.5639,21.5711,21.506,21.506,4600.0
2007-04-02 12:00:00,29.71,29.75,29.68,29.68,8200.0,21.506,21.5349,21.4842,21.4842,8200.0
2007-04-02 12:30:00,29.68,29.73,29.68,29.71,6400.0,21.4842,21.5204,21.4842,21.506,6400.0
2007-04-02 13:00:00,29.72,29.73,29.67,29.73,9800.0,21.5132,21.5204,21.477,21.5204,9800.0
2007-04-02 13:30:00,29.74,29.74,29.6,29.6,6600.0,21.5277,21.5277,21.4263,21.4263,6600.0
2007-04-02 14:00:00,29.61,29.61,29.54,29.56,15600.0,21.4336,21.4336,21.3829,21.3974,15600.0
2007-04-02 14:30:00,29.55,29.59,29.5,29.52,13200.0,21.3901,21.4191,21.3539,21.3684,13200.0
2007-04-02 15:00:00,29.52,29.65,29.51,29.63,18800.0,21.3684,21.4625,21.3612,21.448,18800.0
2007-04-02 15:30:00,29.63,29.72,29.62,29.7,38000.0,21.448,21.5132,21.4408,21.4987,38000.0
2007-04-03 09:30:00,29.57,29.97,29.57,29.91,15000.0,21.4046,21.6942,21.4046,21.6507,15000.0
2007-04-03 10:00:00,29.92,30.07,29.88,29.9,10000.0,21.658,21.7665,21.629,21.6435,10000.0
2007-04-03 10:30:00,29.89,30.0,29.84,30.0,13000.0,21.6362,21.7159,21.6001,21.7159,13000.0
2007-04-03 11:00:00,29.99,29.99,29.89,29.89,5200.0,21.7086,21.7086,21.6362,21.6362,5200.0
2007-04-03 11:30:00,29.9,29.9,29.82,29.82,9800.0,21.6435,21.6435,21.5856,21.5856,9800.0
2007-04-03 12:00:00,29.81,29.81,29.68,29.68,19600.0,21.5783,21.5783,21.4842,21.4842,19600.0
2007-04-03 12:30:00,29.71,29.83,29.7,29.83,8400.0,21.506,21.5928,21.4987,21.5928,8400.0
2007-04-03 13:00:00,29.83,29.86,29.82,29.84,4000.0,21.5928,21.6145,21.5856,21.6001,4000.0
2007-04-03 13:30:00,29.88,29.9,29.85,29.85,7400.0,21.629,21.6435,21.6073,21.6073,7400.0
2007-04-03 14:00:00,29.84,29.89,29.77,29.77,12600.0,21.6001,21.6362,21.5494,21.5494,12600.0
2007-04-03 14:30:00,29.78,29.91,29.78,29.86,9400.0,21.5566,21.6507,21.5566,21.6145,9400.0
2007-04-03 15:00:00,29.86,29.89,29.86,29.88,11400.0,21.6145,21.6362,21.6145,21.629,11400.0
2007-04-03 15:30:00,29.89,29.91,29.8,29.8,26800.0,21.6362,21.6507,21.5711,21.5711,26800.0
2007-04-04 09:30:00,29.85,29.85,29.68,29.72,15000.0,21.6073,21.6073,21.4842,21.5132,15000.0
2007-04-04 10:00:00,29.71,29.71,29.57,29.59,17800.0,21.506,21.506,21.4046,21.4191,17800.0
2007-04-04 10:30:00,29.59,29.59,29.5,29.59,15800.0,21.4191,21.4191,21.3539,21.4191,15800.0
2007-04-04 11:00:00,29.6,29.61,29.55,29.55,10600.0,21.4263,21.4336,21.3901,21.3901,10600.0
2007-04-04 11:30:00,29.56,29.64,29.54,29.61,8800.0,21.3974,21.4553,21.3829,21.4336,8800.0
2007-04-04 12:00:00,29.62,29.66,29.62,29.63,13400.0,21.4408,21.4698,21.4408,21.448,13400.0
2007-04-04 12:30:00,29.61,29.78,29.61,29.77,13000.0,21.4336,21.5566,21.4336,21.5494,13000.0
2007-04-04 13:00:00,29.78,29.78,29.7,29.71,9200.0,21.5566,21.5566,21.4987,21.506,9200.0
2007-04-04 13:30:00,29.7,29.7,29.68,29.68,3400.0,21.4987,21.4987,21.4842,21.4842,3400.0
2007-04-04 14:00:00,29.71,29.74,29.67,29.7,7600.0,21.506,21.5277,21.477,21.4987,7600.0
2007-04-04 14:30:00,29.71,29.78,29.71,29.77,13800.0,21.506,21.5566,21.506,21.5494,13800.0
2007-04-04 15:00:00,29.77,29.83,29.75,29.83,24000.0,21.5494,21.5928,21.5349,21.5928,24000.0
2007-04-04 15:30:00,29.83,29.91,29.82,29.89,43600.0,21.5928,21.6507,21.5856,21.6362,43600.0
2007-04-05 09:30:00,29.83,29.92,29.77,29.81,26800.0,21.5928,21.658,21.5494,21.5783,26800.0
2007-04-05 10:00:00,29.81,29.85,29.75,29.84,16000.0,21.5783,21.6073,21.5349,21.6001,16000.0
2007-04-05 10:30:00,29.84,29.85,29.74,29.85,7200.0,21.6001,21.6073,21.5277,21.6073,7200.0
2007-04-05 11:00:00,29.84,29.9,29.79,29.79,3800.0,21.6001,21.6435,21.5639,21.5639,3800.0
2007-04-05 11:30:00,29.81,29.88,29.78,29.87,10000.0,21.5783,21.629,21.5566,21.6218,10000.0
2007-04-05 12:00:00,29.9,29.92,29.85,29.86,6000.0,21.6435,21.658,21.6073,21.6145,6000.0
2007-04-05 12:30:00,29.9,30.01,29.9,29.97,22400.0,21.6435,21.7231,21.6435,21.6942,22400.0
2007-04-05 13:00:00,29.97,30.0,29.97,30.0,20800.0,21.6942,21.7159,21.6942,21.7159,20800.0
2007-04-05 13:30:00,30.0,30.0,29.95,29.95,13000.0,21.7159,21.7159,21.6797,21.6797,13000.0
2007-04-05 14:00:00,29.95,29.95,29.86,29.86,8600.0,21.6797,21.6797,21.6145,21.6145,8600.0
2007-04-05 14:30:00,29.88,29.9,29.88,29.88,7600.0,21.629,21.6435,21.629,21.629,7600.0
2007-04-05 15:00:00,29.88,30.0,29.88,29.98,49800.0,21.629,21.7159,21.629,21.7014,49800.0
2007-04-05 15:30:00,29.96,29.96,29.88,29.89,25400.0,21.6869,21.6869,21.629,21.6362,25400.0
2007-04-09 09:30:00,29.86,30.0,29.85,30.0,13800.0,21.6145,21.7159,21.6073,21.7159,13800.0
2007-04-09 10:00:00,30.01,30.03,29.88,29.95,11800.0,21.7231,21.7376,21.629,21.6797,11800.0
2007-04-09 10:30:00,29.92,29.95,29.9,29.92,3800.0,21.658,21.6797,21.6435,21.658,3800.0
2007-04-09 11:00:00,29.93,29.96,29.93,29.95,2400.0,21.6652,21.6869,21.6652,21.6797,2400.0
2007-04-09 11:30:00,29.95,30.0,29.9,29.9,6200.0,21.6797,21.7159,21.6435,21.6435,6200.0
2007-04-09 12:00:00,29.92,29.98,29.92,29.98,4600.0,21.658,21.7014,21.658,21.7014,4600.0
2007-04-09 12:30:00,29.99,30.01,29.96,30.0,4600.0,21.7086,21.7231,21.6869,21.7159,4600.0
2007-04-09 13:00:00,29.98,30.02,29.98,30.02,6400.0,21.7014,21.7304,21.7014,21.7304,6400.0
2007-04-09 13:30:00,30.03,30.03,29.99,29.99,9000.0,21.7376,21.7376,21.7086,21.7086,9000.0
2007-04-09 14:00:00,29.96,29.96,29.9,29.9,2800.0,21.6869,21.6869,21.6435,21.6435,2800.0
2007-04-09 14:30:00,29.88,29.89,29.84,29.88,5600.0,21.629,21.6362,21.6001,21.629,5600.0
2007-04-09 15:00:00,29.88,29.93,29.88,29.92,7200.0,21.629,21.6652,21.629,21.658,7200.0
2007-04-09 15:30:00,29.91,29.92,29.83,29.9,30000.0,21.6507,21.658,21.5928,21.6435,30000.0
2007-04-10 09:30:00,29.95,30.25,29.84,30.18,28800.0,21.6797,21.8968,21.6001,21.8462,28800.0
2007-04-10 10:00:00,30.18,30.29,30.12,30.28,15200.0,21.8462,21.9258,21.8027,21.9186,15200.0
2007-04-10 10:30:00,30.28,30.3,30.15,30.28,13800.0,21.9186,21.933,21.8245,21.9186,13800.0
2007-04-10 11:00:00,30.28,30.28,30.21,30.26,15600.0,21.9186,21.9186,21.8679,21.9041,15600.0
2007-04-10 11:30:00,30.26,30.26,30.2,30.22,9600.0,21.9041,21.9041,21.8606,21.8751,9600.0
2007-04-10 12:00:00,30.25,30.25,30.22,30.24,5400.0,21.8968,21.8968,21.8751,21.8896,5400.0
2007-04-10 12:30:00,30.23,30.24,30.22,30.22,8800.0,21.8824,21.8896,21.8751,21.8751,8800.0
2007-04-10 13:00:00,30.22,30.23,30.21,30.21,9000.0,21.8751,21.8824,21.8679,21.8679,9000.0
2007-04-10 13:30:00,30.21,30.23,30.2,30.2,11400.0,21.8679,21.8824,21.8606,21.8606,11400.0
2007-04-10 14:00:00,30.21,30.21,30.12,30.12,11200.0,21.8679,21.8679,21.8027,21.8027,11200.0
2007-04-10 14:30:00,30.1,30.15,30.09,30.1,20200.0,21.7883,21.8245,21.781,21.7883,20200.0
2007-04-10 15:00:00,30.1,30.11,30.06,30.07,19200.0,21.7883,21.7955,21.7593,21.7665,19200.0
2007-04-10 15:30:00,30.07,30.14,30.07,30.11,23000.0,21.7665,21.8172,21.7665,21.7955,23000.0
2007-04-11 09:30:00,30.25,30.25,30.14,30.17,19000.0,21.8968,21.8968,21.8172,21.8389,19000.0
2007-04-11 10:00:00,30.17,30.18,30.04,30.05,18200.0,21.8389,21.8462,21.7448,21.7521,18200.0
2007-04-11 10:30:00,30.05,30.07,29.8,29.83,17800.0,21.7521,21.7665,21.5711,21.5928,17800.0
2007-04-11 11:00:00,29.82,29.85,29.81,29.85,4800.0,21.5856,21.6073,21.5783,21.6073,4800.0
2007-04-11 11:30:00,29.86,29.87,29.8,29.82,5600.0,21.6145,21.6218,21.5711,21.5856,5600.0
2007-04-11 12:00:00,29.79,29.85,29.79,29.82,10200.0,21.5639,21.6073,21.5639,21.5856,10200.0
2007-04-11 12:30:00,29.82,29.83,29.78,29.79,7400.0,21.5856,21.5928,21.5566,21.5639,7400.0
2007-04-11 13:00:00,29.8,29.86,29.79,29.79,10600.0,21.5711,21.6145,21.5639,21.5639,10600.0
2007-04-11 13:30:00,29.8,29.83,29.76,29.77,9000.0,21.5711,21.5928,21.5421,21.5494,9000.0
2007-04-11 14:00:00,29.77,29.77,29.63,29.7,17400.0,21.5494,21.5494,21.448,21.4987,17400.0
2007-04-11 14:30:00,29.71,29.71,29.6,29.63,7400.0,21.506,21.506,21.4263,21.448,7400.0
2007-04-11 15:00:00,29.63,29.7,29.61,29.7,7400.0,21.448,21.4987,21.4336,21.4987,7400.0
2007-04-11 15:30:00,29.67,29.7,29.66,29.68,6600.0,21.477,21.4987,21.4698,21.4842,6600.0
2007-04-12 09:30:00,29.55,29.64,29.44,29.46,10200.0,21.3901,21.4553,21.3105,21.325,10200.0
2007-04-12 10:00:00,29.47,29.8,29.47,29.8,8800.0,21.3322,21.5711,21.3322,21.5711,8800.0
2007-04-12 10:30:00,29.78,29.86,29.7,29.82,9400.0,21.5566,21.6145,21.4987,21.5856,9400.0
2007-04-12 11:00:00,29.82,29.85,29.82,29.82,8600.0,21.5856,21.6073,21.5856,21.5856,8600.0
2007-04-12 11:30:00,29.81,29.82,29.8,29.82,5800.0,21.5783,21.5856,21.5711,21.5856,5800.0
2007-04-12 12:00:00,29.82,30.0,29.82,29.99,17200.0,21.5856,21.7159,21.5856,21.7086,17200.0
2007-04-12 12:30:00,29.99,30.04,29.98,30.03,13200.0,21.7086,21.7448,21.7014,21.7376,13200.0
2007-04-12 13:00:00,30.03,30.03,29.99,30.0,6800.0,21.7376,21.7376,21.7086,21.7159,6800.0
2007-04-12 13:30:00,30.03,30.03,29.97,29.97,4200.0,21.7376,21.7376,21.6942,21.6942,4200.0
2007-04-12 14:00:00,29.97,29.98,29.95,29.96,3000.0,21.6942,21.7014,21.6797,21.6869,3000.0
2007-04-12 14:30:00,29.97,29.99,29.95,29.96,6400.0,21.6942,21.7086,21.6797,21.6869,6400.0
2007-04-12 15:00:00,29.97,29.97,29.93,29.95,3000.0,21.6942,21.6942,21.6652,21.6797,3000.0
2007-04-12 15:30:00,29.93,29.95,29.89,29.92,21400.0,21.6652,21.6797,21.6362,21.658,21400.0
2007-04-13 09:30:00,29.93,30.06,29.91,29.92,12800.0,21.6652,21.7593,21.6507,21.658,12800.0
2007-04-13 10:00:00,29.88,29.95,29.86,29.89,17600.0,21.629,21.6797,21.6145,21.6362,17600.0
2007-04-13 10:30:00,29.89,30.08,29.89,30.02,11200.0,21.6362,21.7738,21.6362,21.7304,11200.0
2007-04-13 11:00:00,30.03,30.03,30.0,30.02,11600.0,21.7376,21.7376,21.7159,21.7304,11600.0
2007-04-13 11:30:00,30.01,30.08,30.01,30.05,7200.0,21.7231,21.7738,21.7231,21.7521,7200.0
2007-04-13 12:00:00,30.06,30.09,30.06,30.08,5800.0,21.7593,21.781,21.7593,21.7738,5800.0
2007-04-13 12:30:00,30.07,30.08,30.06,30.07,11400.0,21.7665,21.7738,21.7593,21.7665,11400.0
2007-04-13 13:00:00,30.07,30.1,30.06,30.09,7600.0,21.7665,21.7883,21.7593,21.781,7600.0
2007-04-13 13:30:00,30.09,30.18,30.09,30.17,14400.0,21.781,21.8462,21.781,21.8389,14400.0
2007-04-13 14:00:00,30.19,30.24,30.18,30.19,23200.0,21.8534,21.8896,21.8462,21.8534,23200.0
2007-04-13 14:30:00,30.19,30.28,30.17,30.28,9400.0,21.8534,21.9186,21.8389,21.9186,9400.0
2007-04-13 15:00:00,30.27,30.29,30.17,30.18,10600.0,21.9113,21.9258,21.8389,21.8462,10600.0
2007-04-13 15:30:00,30.18,30.18,30.12,30.12,32800.0,21.8462,21.8462,21.8027,21.8027,32800.0
2007-04-16 09:30:00,30.11,30.46,30.08,30.46,45200.0,21.7955,22.0489,21.7738,22.0489,45200.0
2007-04-16 10:00:00,30.45,30.46,30.41,30.45,7800.0,22.0416,22.0489,22.0127,22.0416,7800.0
2007-04-16 10:30:00,30.47,30.5,30.42,30.48,14000.0,22.0561,22.0778,22.0199,22.0633,14000.0
2007-04-16 11:00:00,30.48,30.5,30.47,30.48,12600.0,22.0633,22.0778,22.0561,22.0633,12600.0
2007-04-16 11:30:00,30.47,30.55,30.47,30.5,13200.0,22.0561,22.114,22.0561,22.0778,13200.0
2007-04-16 12:00:00,30.5,30.5,30.39,30.44,7600.0,22.0778,22.0778,21.9982,22.0344,7600.0
2007-04-16 12:30:00,30.49,30.5,30.49,30.5,2600.0,22.0706,22.0778,22.0706,22.0778,2600.0
2007-04-16 13:00:00,30.48,30.51,30.48,30.5,11000.0,22.0633,22.085,22.0633,22.0778,11000.0
2007-04-16 13:30:00,30.5,30.5,30.45,30.45,9000.0,22.0778,22.0778,22.0416,22.0416,9000.0
2007-04-16 14:00:00,30.47,30.49,30.42,30.46,9000.0,22.0561,22.0706,22.0199,22.0489,9000.0
2007-04-16 14:30:00,30.48,30.49,30.43,30.45,14000.0,22.0633,22.0706,22.0271,22.0416,14000.0
2007-04-16 15:00:00,30.46,30.49,30.39,30.45,27600.0,22.0489,22.0706,21.9982,22.0416,27600.0
2007-04-16 15:30:00,30.45,30.45,30.4,30.45,17200.0,22.0416,22.0416,22.0054,22.0416,17200.0
2007-04-17 09:30:00,30.57,30.59,30.35,30.36,26600.0,22.1285,22.143,21.9692,21.9765,26600.0
2007-04-17 10:00:00,30.35,30.47,30.32,30.47,10800.0,21.9692,22.0561,21.9475,22.0561,10800.0
2007-04-17 10:30:00,30.43,30.47,30.39,30.42,10000.0,22.0271,22.0561,21.9982,22.0199,10000.0
2007-04-17 11:00:00,30.43,30.47,30.39,30.43,15400.0,22.0271,22.0561,21.9982,22.0271,15400.0
2007-04-17 11:30:00,30.44,30.45,30.39,30.44,9800.0,22.0344,22.0416,21.9982,22.0344,9800.0
2007-04-17 12:00:00,30.44,30.44,30.36,30.36,6200.0,22.0344,22.0344,21.9765,21.9765,6200.0
2007-04-17 12:30:00,30.36,30.36,30.07,30.14,44600.0,21.9765,21.9765,21.7665,21.8172,44600.0
2007-04-17 13:00:00,30.1,30.15,29.91,29.92,33200.0,21.7883,21.8245,21.6507,21.658,33200.0
2007-04-17 13:30:00,29.92,29.92,29.79,29.83,113000.0,21.658,21.658,21.5639,21.5928,113000.0
2007-04-17 14:00:00,29.83,29.93,29.83,29.86,31200.0,21.5928,21.6652,21.5928,21.6145,31200.0
2007-04-17 14:30:00,29.85,29.89,29.8,29.82,60000.0,21.6073,21.6362,21.5711,21.5856,60000.0
2007-04-17 15:00:00,29.83,29.97,29.82,29.95,31800.0,21.5928,21.6942,21.5856,21.6797,31800.0
2007-04-17 15:30:00,29.95,30.0,29.88,30.0,57600.0,21.6797,21.7159,21.629,21.7159,57600.0
2007-04-18 09:30:00,29.86,29.95,29.78,29.86,12200.0,21.6145,21.6797,21.5566,21.6145,12200.0
2007-04-18 10:00:00,29.86,29.9,29.77,29.86,19800.0,21.6145,21.6435,21.5494,21.6145,19800.0
2007-04-18 10:30:00,29.87,29.9,29.8,29.8,6400.0,21.6218,21.6435,21.5711,21.5711,6400.0
2007-04-18 11:00:00,29.79,29.84,29.77,29.77,10200.0,21.5639,21.6001,21.5494,21.5494,10200.0
2007-04-18 11:30:00,29.78,29.78,29.62,29.65,22200.0,21.5566,21.5566,21.4408,21.4625,22200.0
2007-04-18 12:00:00,29.65,29.75,29.65,29.72,18600.0,21.4625,21.5349,21.4625,21.5132,18600.0
2007-04-18 12:30:00,29.72,29.73,29.61,29.61,12600.0,21.5132,21.5204,21.4336,21.4336,12600.0
2007-04-18 13:00:00,29.63,29.71,29.59,29.7,17000.0,21.448,21.506,21.4191,21.4987,17000.0
2007-04-18 13:30:00,29.7,29.75,29.61,29.67,21200.0,21.4987,21.5349,21.4336,21.477,21200.0
2007-04-18 14:00:00,29.66,29.82,29.65,29.8,19400.0,21.4698,21.5856,21.4625,21.5711,19400.0
2007-04-18 14:30:00,29.79,29.8,29.77,29.8,20400.0,21.5639,21.5711,21.5494,21.5711,20400.0
2007-04-18 15:00:00,29.8,29.97,29.79,29.95,43000.0,21.5711,21.6942,21.5639,21.6797,43000.0
2007-04-18 15:30:00,29.93,29.96,29.88,29.88,67400.0,21.6652,21.6869,21.629,21.629,67400.0
2007-04-19 09:30:00,29.8,29.92,29.6,29.86,22800.0,21.5711,21.658,21.4263,21.6145,22800.0
2007-04-19 10:00:00,29.8,29.82,29.73,29.8,11400.0,21.5711,21.5856,21.5204,21.5711,11400.0
2007-04-19 10:30:00,29.76,29.79,29.73,29.77,11000.0,21.5421,21.5639,21.5204,21.5494,11000.0
2007-04-19 11:00:00,29.8,29.82,29.73,29.73,18600.0,21.5711,21.5856,21.5204,21.5204,18600.0
2007-04-19 11:30:00,29.73,29.85,29.73,29.77,34600.0,21.5204,21.6073,21.5204,21.5494,34600.0
2007-04-19 12:00:00,29.77,29.85,29.74,29.83,21000.0,21.5494,21.6073,21.5277,21.5928,21000.0
2007-04-19 12:30:00,29.85,29.85,29.8,29.85,19000.0,21.6073,21.6073,21.5711,21.6073,19000.0
2007-04-19 13:00:00,29.84,29.85,29.77,29.77,12600.0,21.6001,21.6073,21.5494,21.5494,12600.0
2007-04-19 13:30:00,29.78,29.8,29.77,29.77,9000.0,21.5566,21.5711,21.5494,21.5494,9000.0
2007-04-19 14:00:00,29.78,29.79,29.74,29.75,11800.0,21.5566,21.5639,21.5277,21.5349,11800.0
2007-04-19 14:30:00,29.75,29.83,29.75,29.77,17200.0,21.5349,21.5928,21.5349,21.5494,17200.0
2007-04-19 15:00:00,29.74,29.79,29.74,29.77,15600.0,21.5277,21.5639,21.5277,21.5494,15600.0
2007-04-19 15:30:00,29.79,29.8,29.75,29.8,31400.0,21.5639,21.5711,21.5349,21.5711,31400.0
2007-04-20 09:30:00,29.98,30.14,29.9,30.13,20200.0,21.7014,21.8172,21.6435,21.81,20200.0
2007-04-20 10:00:00,30.11,30.2,30.11,30.13,40200.0,21.7955,21.8606,21.7955,21.81,40200.0
2007-04-20 10:30:00,30.14,30.16,30.12,30.12,20200.0,21.8172,21.8317,21.8027,21.8027,20200.0
2007-04-20 11:00:00,30.12,30.14,30.12,30.12,24800.0,21.8027,21.8172,21.8027,21.8027,24800.0
2007-04-20 11:30:00,30.12,30.2,30.12,30.17,14400.0,21.8027,21.8606,21.8027,21.8389,14400.0
2007-04-20 12:00:00,30.16,30.16,30.0,30.03,17000.0,21.8317,21.8317,21.7159,21.7376,17000.0
2007-04-20 12:30:00,30.03,30.06,30.0,30.05,19800.0,21.7376,21.7593,21.7159,21.7521,19800.0
2007-04-20 13:00:00,30.04,30.07,30.0,30.05,5200.0,21.7448,21.7665,21.7159,21.7521,5200.0
2007-04-20 13:30:00,30.05,30.05,30.0,30.04,6600.0,21.7521,21.7521,21.7159,21.7448,6600.0
2007-04-20 14:00:00,30.04,30.04,30.0,30.03,4600.0,21.7448,21.7448,21.7159,21.7376,4600.0
2007-04-20 14:30:00,30.05,30.05,30.05,30.05,10400.0,21.7521,21.7521,21.7521,21.7521,10400.0
2007-04-20 15:00:00,30.05,30.05,30.0,30.0,10800.0,21.7521,21.7521,21.7159,21.7159,10800.0
2007-04-20 15:30:00,30.0,30.05,30.0,30.0,85600.0,21.7159,21.7521,21.7159,21.7159,85600.0
2007-04-23 09:30:00,30.0,30.28,30.0,30.28,34000.0,21.7159,21.9186,21.7159,21.9186,34000.0
2007-04-23 10:00:00,30.28,30.28,30.12,30.22,10200.0,21.9186,21.9186,21.8027,21.8751,10200.0
2007-04-23 10:30:00,30.2,30.22,30.1,30.13,30800.0,21.8606,21.8751,21.7883,21.81,30800.0
2007-04-23 11:00:00,30.13,30.14,30.03,30.05,36200.0,21.81,21.8172,21.7376,21.7521,36200.0
2007-04-23 11:30:00,30.08,30.14,30.07,30.14,7600.0,21.7738,21.8172,21.7665,21.8172,7600.0
2007-04-23 12:00:00,30.13,30.16,30.11,30.16,6000.0,21.81,21.8317,21.7955,21.8317,6000.0
2007-04-23 12:30:00,30.15,30.23,30.13,30.23,7600.0,21.8245,21.8824,21.81,21.8824,7600.0
2007-04-23 13:00:00,30.24,30.25,30.14,30.17,15800.0,21.8896,21.8968,21.8172,21.8389,15800.0
2007-04-23 13:30:00,30.16,30.17,30.04,30.04,9800.0,21.8317,21.8389,21.7448,21.7448,9800.0
2007-04-23 14:00:00,30.04,30.09,30.03,30.08,37400.0,21.7448,21.781,21.7376,21.7738,37400.0
2007-04-23 14:30:00,30.09,30.14,30.09,30.13,4000.0,21.781,21.8172,21.781,21.81,4000.0
2007-04-23 15:00:00,30.14,30.17,30.06,30.16,12800.0,21.8172,21.8389,21.7593,21.8317,12800.0
2007-04-23 15:30:00,30.17,30.18,30.05,30.06,24800.0,21.8389,21.8462,21.7521,21.7593,24800.0
2007-04-24 09:30:00,30.22,30.22,29.75,30.05,31200.0,21.8751,21.8751,21.5349,21.7521,31200.0
2007-04-24 10:00:00,30.07,30.08,29.99,30.0,34000.0,21.7665,21.7738,21.7086,21.7159,34000.0
2007-04-24 10:30:00,30.0,30.0,29.98,29.98,14800.0,21.7159,21.7159,21.7014,21.7014,14800.0
2007-04-24 11:00:00,29.98,30.0,29.95,29.96,23400.0,21.7014,21.7159,21.6797,21.6869,23400.0
2007-04-24 11:30:00,29.96,29.96,29.9,29.96,15600.0,21.6869,21.6869,21.6435,21.6869,15600.0
2007-04-24 12:00:00,29.96,30.02,29.95,30.0,24000.0,21.6869,21.7304,21.6797,21.7159,24000.0
2007-04-24 12:30:00,29.99,30.0,29.93,29.93,12800.0,21.7086,21.7159,21.6652,21.6652,12800.0
2007-04-24 13:00:00,29.95,29.95,29.9,29.92,12800.0,21.6797,21.6797,21.6435,21.658,12800.0
2007-04-24 13:30:00,29.93,30.0,29.91,29.91,13200.0,21.6652,21.7159,21.6507,21.6507,13200.0
2007-04-24 14:00:00,29.93,30.03,29.92,30.02,27600.0,21.6652,21.7376,21.658,21.7304,27600.0
2007-04-24 14:30:00,30.03,30.03,29.99,30.03,15200.0,21.7376,21.7376,21.7086,21.7376,15200.0
2007-04-24 15:00:00,30.03,30.05,30.0,30.05,27800.0,21.7376,21.7521,21.7159,21.7521,27800.0
2007-04-24 15:30:00,30.05,30.05,29.99,30.03,27800.0,21.7521,21.7521,21.7086,21.7376,27800.0
2007-04-25 09:30:00,30.15,30.34,30.14,30.21,45000.0,21.8245,21.962,21.8172,21.8679,45000.0
2007-04-25 10:00:00,30.23,30.3,30.07,30.13,22000.0,21.8824,21.933,21.7665,21.81,22000.0
2007-04-25 10:30:00,30.15,30.15,30.03,30.04,32800.0,21.8245,21.8245,21.7376,21.7448,32800.0
2007-04-25 11:00:00,30.0,30.05,30.0,30.02,88600.0,21.7159,21.7521,21.7159,21.7304,88600.0
2007-04-25 11:30:00,30.02,30.03,29.96,30.0,30200.0,21.7304,21.7376,21.6869,21.7159,30200.0
2007-04-25 12:00:00,30.0,30.02,29.93,29.96,42000.0,21.7159,21.7304,21.6652,21.6869,42000.0
2007-04-25 12:30:00,29.97,30.03,29.97,29.98,14800.0,21.6942,21.7376,21.6942,21.7014,14800.0
2007-04-25 13:00:00,29.97,30.0,29.85,29.98,20400.0,21.6942,21.7159,21.6073,21.7014,20400.0
2007-04-25 13:30:00,29.98,29.99,29.95,29.98,59400.0,21.7014,21.7086,21.6797,21.7014,59400.0
2007-04-25 14:00:00,29.97,30.06,29.93,30.06,45200.0,21.6942,21.7593,21.6652,21.7593,45200.0
2007-04-25 14:30:00,30.05,30.05,29.98,30.0,35000.0,21.7521,21.7521,21.7014,21.7159,35000.0
2007-04-25 15:00:00,30.0,30.0,29.93,30.0,66800.0,21.7159,21.7159,21.6652,21.7159,66800.0
2007-04-25 15:30:00,30.0,30.11,29.93,30.02,101600.0,21.7159,21.7955,21.6652,21.7304,101600.0
2007-04-26 09:30:00,30.25,31.89,30.06,31.73,204000.0,21.8968,23.084,21.7593,22.9682,204000.0
2007-04-26 10:00:00,31.68,31.81,31.42,31.78,88600.0,22.932,23.0261,22.7438,23.0043,88600.0
2007-04-26 10:30:00,31.78,32.42,31.78,32.42,75400.0,23.0043,23.4676,23.0043,23.4676,75400.0
2007-04-26 11:00:00,32.48,32.75,32.37,32.73,154200.0,23.5111,23.7065,23.4314,23.692,154200.0
2007-04-26 11:30:00,32.71,32.75,32.57,32.63,33400.0,23.6775,23.7065,23.5762,23.6196,33400.0
2007-04-26 12:00:00,32.65,32.72,32.6,32.6,35800.0,23.6341,23.6848,23.5979,23.5979,35800.0
2007-04-26 12:30:00,32.6,32.61,32.06,32.07,73600.0,23.5979,23.6052,23.207,23.2143,73600.0
2007-04-26 13:00:00,32.07,32.09,31.76,31.87,37200.0,23.2143,23.2287,22.9899,23.0695,37200.0
2007-04-26 13:30:00,31.83,31.97,31.71,31.96,44800.0,23.0405,23.1419,22.9537,23.1346,44800.0
2007-04-26 14:00:00,31.92,31.96,31.68,31.93,54600.0,23.1057,23.1346,22.932,23.1129,54600.0
2007-04-26 14:30:00,31.88,32.1,31.82,31.84,22800.0,23.0767,23.236,23.0333,23.0478,22800.0
2007-04-26 15:00:00,31.85,31.89,31.75,31.79,49200.0,23.055,23.084,22.9826,23.0116,49200.0
2007-04-26 15:30:00,31.78,31.85,31.61,31.82,89200.0,23.0043,23.055,22.8813,23.0333,89200.0
2007-04-27 09:30:00,32.06,32.22,31.89,32.06,59800.0,23.207,23.3228,23.084,23.207,59800.0
2007-04-27 10:00:00,32.06,32.25,32.04,32.11,32600.0,23.207,23.3446,23.1926,23.2432,32600.0
2007-04-27 10:30:00,32.11,32.12,31.76,31.78,23800.0,23.2432,23.2505,22.9899,23.0043,23800.0
2007-04-27 11:00:00,31.78,32.03,31.78,31.91,35400.0,23.0043,23.1853,23.0043,23.0985,35400.0
2007-04-27 11:30:00,31.9,32.1,31.79,32.1,19000.0,23.0912,23.236,23.0116,23.236,19000.0
2007-04-27 12:00:00,32.13,32.29,32.1,32.25,24600.0,23.2577,23.3735,23.236,23.3446,24600.0
2007-04-27 12:30:00,32.25,32.25,32.1,32.17,17800.0,23.3446,23.3446,23.236,23.2867,17800.0
2007-04-27 13:00:00,32.13,32.24,32.06,32.24,19600.0,23.2577,23.3373,23.207,23.3373,19600.0
2007-04-27 13:30:00,32.24,32.33,32.15,32.15,21600.0,23.3373,23.4025,23.2722,23.2722,21600.0
2007-04-27 14:00:00,32.15,32.21,32.14,32.16,57400.0,23.2722,23.3156,23.2649,23.2794,57400.0
2007-04-27 14:30:00,32.17,32.42,32.17,32.35,41200.0,23.2867,23.4676,23.2867,23.417,41200.0
2007-04-27 15:00:00,32.35,32.38,32.23,32.34,40200.0,23.417,23.4387,23.3301,23.4097,40200.0
2007-04-27 15:30:00,32.33,32.38,32.19,32.31,46600.0,23.4025,23.4387,23.3011,23.388,46600.0
2007-04-30 09:30:00,32.27,32.3,32.01,32.06,33600.0,23.359,23.3808,23.1708,23.207,33600.0
2007-04-30 10:00:00,32.06,32.1,32.0,32.0,24000.0,23.207,23.236,23.1636,23.1636,24000.0
2007-04-30 10:30:00,32.01,32.74,32.0,32.73,156200.0,23.1708,23.6993,23.1636,23.692,156200.0
2007-04-30 11:00:00,32.74,32.82,32.59,32.74,57000.0,23.6993,23.7572,23.5907,23.6993,57000.0
2007-04-30 11:30:00,32.74,32.77,32.51,32.6,23800.0,23.6993,23.721,23.5328,23.5979,23800.0
2007-04-30 12:00:00,32.57,32.77,32.1,32.47,66000.0,23.5762,23.721,23.236,23.5038,66000.0
2007-04-30 12:30:00,32.5,32.58,32.43,32.46,33200.0,23.5255,23.5834,23.4749,23.4966,33200.0
2007-04-30 13:00:00,32.44,32.52,32.32,32.37,31600.0,23.4821,23.54,23.3952,23.4314,31600.0
2007-04-30 13:30:00,32.37,32.45,32.34,32.4,26200.0,23.4314,23.4893,23.4097,23.4531,26200.0
2007-04-30 14:00:00,32.38,32.4,32.19,32.24,44800.0,23.4387,23.4531,23.3011,23.3373,44800.0
2007-04-30 14:30:00,32.22,32.22,31.88,31.99,60600.0,23.3228,23.3228,23.0767,23.1564,60600.0
2007-04-30 15:00:00,32.0,32.05,31.86,32.01,36000.0,23.1636,23.1998,23.0623,23.1708,36000.0
2007-04-30 15:30:00,31.99,32.01,31.79,31.85,54200.0,23.1564,23.1708,23.0116,23.055,54200.0
2007-05-01 09:30:00,31.95,32.39,31.95,32.24,38800.0,23.1274,23.4459,23.1274,23.3373,38800.0
2007-05-01 10:00:00,32.24,32.4,32.19,32.27,51800.0,23.3373,23.4531,23.3011,23.359,51800.0
2007-05-01 10:30:00,32.29,32.53,32.29,32.47,79000.0,23.3735,23.5472,23.3735,23.5038,79000.0
2007-05-01 11:00:00,32.47,32.59,32.44,32.57,46200.0,23.5038,23.5907,23.4821,23.5762,46200.0
2007-05-01 11:30:00,32.58,32.75,32.58,32.61,27000.0,23.5834,23.7065,23.5834,23.6052,27000.0
2007-05-01 12:00:00,32.61,32.65,32.53,32.53,24400.0,23.6052,23.6341,23.5472,23.5472,24400.0
2007-05-01 12:30:00,32.52,32.66,32.51,32.65,32600.0,23.54,23.6413,23.5328,23.6341,32600.0
2007-05-01 13:00:00,32.63,32.69,32.54,32.68,28200.0,23.6196,23.6631,23.5545,23.6558,28200.0
2007-05-01 13:30:00,32.71,32.88,32.7,32.85,46000.0,23.6775,23.8006,23.6703,23.7789,46000.0
2007-05-01 14:00:00,32.85,32.93,32.75,32.86,52600.0,23.7789,23.8368,23.7065,23.7861,52600.0
2007-05-01 14:30:00,32.84,33.11,32.81,33.05,37200.0,23.7716,23.9671,23.7499,23.9237,37200.0
2007-05-01 15:00:00,33.05,33.12,32.92,32.94,63200.0,23.9237,23.9743,23.8296,23.844,63200.0
2007-05-01 15:30:00,32.95,33.09,32.91,33.04,61600.0,23.8513,23.9526,23.8223,23.9164,61600.0
2007-05-02 09:30:00,33.13,33.22,32.87,33.17,43800.0,23.9816,24.0467,23.7934,24.0105,43800.0
2007-05-02 10:00:00,33.22,33.5,33.22,33.39,24800.0,24.0467,24.2494,24.0467,24.1698,24800.0
2007-05-02 10:30:00,33.39,33.58,33.38,33.48,25200.0,24.1698,24.3073,24.1625,24.2349,25200.0
2007-05-02 11:00:00,33.49,33.54,33.45,33.47,13000.0,24.2422,24.2783,24.2132,24.2277,13000.0
2007-05-02 11:30:00,33.49,33.52,33.4,33.4,9600.0,24.2422,24.2639,24.177,24.177,9600.0
2007-05-02 12:00:00,33.4,33.43,33.35,33.35,14400.0,24.177,24.1987,24.1408,24.1408,14400.0
2007-05-02 12:30:00,33.33,33.35,33.26,33.28,20400.0,24.1263,24.1408,24.0757,24.0901,20400.0
2007-05-02 13:00:00,33.29,33.43,33.26,33.43,36600.0,24.0974,24.1987,24.0757,24.1987,36600.0
2007-05-02 13:30:00,33.44,33.6,33.4,33.4,45800.0,24.206,24.3218,24.177,24.177,45800.0
2007-05-02 14:00:00,33.41,33.54,33.38,33.49,27800.0,24.1842,24.2783,24.1625,24.2422,27800.0
2007-05-02 14:30:00,33.51,33.58,33.48,33.56,46600.0,24.2566,24.3073,24.2349,24.2928,46600.0
2007-05-02 15:00:00,33.56,33.59,33.46,33.46,50600.0,24.2928,24.3145,24.2204,24.2204,50600.0
2007-05-02 15:30:00,33.46,33.52,33.31,33.45,109000.0,24.2204,24.2639,24.1119,24.2132,109000.0
2007-05-03 09:30:00,33.4,33.62,33.4,33.51,20200.0,24.177,24.3363,24.177,24.2566,20200.0
2007-05-03 10:00:00,33.51,33.61,33.46,33.52,23400.0,24.2566,24.329,24.2204,24.2639,23400.0
2007-05-03 10:30:00,33.52,33.61,33.5,33.61,32600.0,24.2639,24.329,24.2494,24.329,32600.0
2007-05-03 11:00:00,33.63,33.68,33.58,33.63,21600.0,24.3435,24.3797,24.3073,24.3435,21600.0
2007-05-03 11:30:00,33.63,33.63,33.49,33.52,11400.0,24.3435,24.3435,24.2422,24.2639,11400.0
2007-05-03 12:00:00,33.53,33.63,33.45,33.49,25800.0,24.2711,24.3435,24.2132,24.2422,25800.0
2007-05-03 12:30:00,33.49,33.5,33.42,33.44,13000.0,24.2422,24.2494,24.1915,24.206,13000.0
2007-05-03 13:00:00,33.45,33.46,33.33,33.33,12600.0,24.2132,24.2204,24.1263,24.1263,12600.0
2007-05-03 13:30:00,33.35,33.49,33.34,33.48,19200.0,24.1408,24.2422,24.1336,24.2349,19200.0
2007-05-03 14:00:00,33.48,33.49,33.43,33.45,14600.0,24.2349,24.2422,24.1987,24.2132,14600.0
2007-05-03 14:30:00,33.45,33.47,33.4,33.44,16000.0,24.2132,24.2277,24.177,24.206,16000.0
2007-05-03 15:00:00,33.44,33.46,33.37,33.44,42000.0,24.206,24.2204,24.1553,24.206,42000.0
2007-05-03 15:30:00,33.46,33.5,33.41,33.45,36000.0,24.2204,24.2494,24.1842,24.2132,36000.0
2007-05-04 09:30:00,33.48,33.58,33.36,33.58,15800.0,24.2349,24.3073,24.1481,24.3073,15800.0
2007-05-04 10:00:00,33.58,33.62,33.49,33.6,38800.0,24.3073,24.3363,24.2422,24.3218,38800.0
2007-05-04 10:30:00,33.59,33.63,33.55,33.63,20000.0,24.3145,24.3435,24.2856,24.3435,20000.0
2007-05-04 11:00:00,33.62,33.71,33.6,33.71,18200.0,24.3363,24.4014,24.3218,24.4014,18200.0
2007-05-04 11:30:00,33.67,33.72,33.65,33.72,10000.0,24.3724,24.4086,24.358,24.4086,10000.0
2007-05-04 12:00:00,33.7,33.74,33.63,33.66,21200.0,24.3942,24.4231,24.3435,24.3652,21200.0
2007-05-04 12:30:00,33.64,33.77,33.63,33.77,10800.0,24.3507,24.4448,24.3435,24.4448,10800.0
2007-05-04 13:00:00,33.79,33.94,33.78,33.88,44000.0,24.4593,24.5679,24.4521,24.5245,44000.0
2007-05-04 13:30:00,33.88,33.92,33.71,33.76,50200.0,24.5245,24.5534,24.4014,24.4376,50200.0
2007-05-04 14:00:00,33.71,33.85,33.71,33.77,21200.0,24.4014,24.5027,24.4014,24.4448,21200.0
2007-05-04 14:30:00,33.77,33.85,33.77,33.84,19800.0,24.4448,24.5027,24.4448,24.4955,19800.0
2007-05-04 15:00:00,33.84,33.89,33.75,33.82,35800.0,24.4955,24.5317,24.4304,24.481,35800.0
2007-05-04 15:30:00,33.83,33.85,33.74,33.85,22400.0,24.4883,24.5027,24.4231,24.5027,22400.0
2007-05-07 09:30:00,33.54,34.33,33.54,34.33,88800.0,24.2783,24.8502,24.2783,24.8502,88800.0
2007-05-07 10:00:00,34.3,34.33,34.07,34.15,33400.0,24.8285,24.8502,24.662,24.7199,33400.0
2007-05-07 10:30:00,34.16,34.28,34.05,34.07,29600.0,24.7271,24.814,24.6475,24.662,29600.0
2007-05-07 11:00:00,34.06,34.19,34.06,34.18,12000.0,24.6548,24.7489,24.6548,24.7416,12000.0
2007-05-07 11:30:00,34.19,34.19,34.1,34.16,15600.0,24.7489,24.7489,24.6837,24.7271,15600.0
2007-05-07 12:00:00,34.13,34.13,33.99,34.06,19800.0,24.7054,24.7054,24.6041,24.6548,19800.0
2007-05-07 12:30:00,34.07,34.13,34.06,34.09,20600.0,24.662,24.7054,24.6548,24.6765,20600.0
2007-05-07 13:00:00,34.09,34.11,34.02,34.08,17400.0,24.6765,24.6909,24.6258,24.6692,17400.0
2007-05-07 13:30:00,34.08,34.1,34.02,34.1,11800.0,24.6692,24.6837,24.6258,24.6837,11800.0
2007-05-07 14:00:00,34.1,34.15,34.07,34.08,25600.0,24.6837,24.7199,24.662,24.6692,25600.0
2007-05-07 14:30:00,34.08,34.18,34.05,34.1,35000.0,24.6692,24.7416,24.6475,24.6837,35000.0
2007-05-07 15:00:00,34.1,34.19,34.09,34.19,33800.0,24.6837,24.7489,24.6765,24.7489,33800.0
2007-05-07 15:30:00,34.18,34.2,34.09,34.2,126600.0,24.7416,24.7561,24.6765,24.7561,126600.0
2007-05-08 09:30:00,33.99,34.13,33.65,33.84,51600.0,24.6041,24.7054,24.358,24.4955,51600.0
2007-05-08 10:00:00,33.83,33.84,33.61,33.73,24600.0,24.4883,24.4955,24.329,24.4159,24600.0
2007-05-08 10:30:00,33.75,33.96,33.75,33.96,23400.0,24.4304,24.5824,24.4304,24.5824,23400.0
2007-05-08 11:00:00,33.95,34.05,33.95,34.05,15800.0,24.5751,24.6475,24.5751,24.6475,15800.0
2007-05-08 11:30:00,34.08,34.1,34.0,34.03,5800.0,24.6692,24.6837,24.6113,24.633,5800.0
2007-05-08 12:00:00,34.02,34.05,34.0,34.02,9200.0,24.6258,24.6475,24.6113,24.6258,9200.0
2007-05-08 12:30:00,34.01,34.1,34.01,34.06,9400.0,24.6186,24.6837,24.6186,24.6548,9400.0
2007-05-08 13:00:00,34.09,34.09,34.0,34.01,12000.0,24.6765,24.6765,24.6113,24.6186,12000.0
2007-05-08 13:30:00,34.02,34.08,34.0,34.0,14600.0,24.6258,24.6692,24.6113,24.6113,14600.0
2007-05-08 14:00:00,34.01,34.12,33.99,34.07,23200.0,24.6186,24.6982,24.6041,24.662,23200.0
2007-05-08 14:30:00,34.08,34.08,34.0,34.01,47000.0,24.6692,24.6692,24.6113,24.6186,47000.0
2007-05-08 15:00:00,34.02,34.18,34.01,34.17,26000.0,24.6258,24.7416,24.6186,24.7344,26000.0
2007-05-08 15:30:00,34.17,34.21,34.0,34.2,48200.0,24.7344,24.7633,24.6113,24.7561,48200.0
2007-05-09 09:30:00,33.99,34.2,33.96,34.2,16800.0,24.6041,24.7561,24.5824,24.7561,16800.0
2007-05-09 10:00:00,34.2,34.2,34.11,34.16,10800.0,24.7561,24.7561,24.6909,24.7271,10800.0
2007-05-09 10:30:00,34.14,34.21,34.13,34.18,21800.0,24.7127,24.7633,24.7054,24.7416,21800.0
2007-05-09 11:00:00,34.17,34.23,34.16,34.23,14000.0,24.7344,24.7778,24.7271,24.7778,14000.0
2007-05-09 11:30:00,34.22,34.24,34.2,34.2,9200.0,24.7706,24.7851,24.7561,24.7561,9200.0
2007-05-09 12:00:00,34.19,34.26,34.19,34.26,12800.0,24.7489,24.7995,24.7489,24.7995,12800.0
2007-05-09 12:30:00,34.3,34.37,34.27,34.31,6400.0,24.8285,24.8792,24.8068,24.8357,6400.0
2007-05-09 13:00:00,34.31,34.35,34.3,34.35,7000.0,24.8357,24.8647,24.8285,24.8647,7000.0
2007-05-09 13:30:00,34.35,34.35,34.24,34.25,11600.0,24.8647,24.8647,24.7851,24.7923,11600.0
2007-05-09 14:00:00,34.25,34.44,34.24,34.39,26000.0,24.7923,24.9298,24.7851,24.8936,26000.0
2007-05-09 14:30:00,34.33,34.53,34.32,34.49,41200.0,24.8502,24.995,24.843,24.966,41200.0
2007-05-09 15:00:00,34.48,34.52,34.46,34.48,24800.0,24.9588,24.9877,24.9443,24.9588,24800.0
2007-05-09 15:30:00,34.51,34.53,34.48,34.48,40600.0,24.9805,24.995,24.9588,24.9588,40600.0
2007-05-10 09:30:00,34.29,34.51,34.18,34.3,39400.0,24.8212,24.9805,24.7416,24.8285,39400.0
2007-05-10 10:00:00,34.35,34.44,34.26,34.44,17800.0,24.8647,24.9298,24.7995,24.9298,17800.0
2007-05-10 10:30:00,34.43,34.5,34.41,34.42,14000.0,24.9226,24.9733,24.9081,24.9153,14000.0
2007-05-10 11:00:00,34.47,34.49,34.27,34.35,34600.0,24.9515,24.966,24.8068,24.8647,34600.0
2007-05-10 11:30:00,34.35,34.43,34.27,34.32,27200.0,24.8647,24.9226,24.8068,24.843,27200.0
2007-05-10 12:00:00,34.32,34.51,34.24,34.48,49400.0,24.843,24.9805,24.7851,24.9588,49400.0
2007-05-10 12:30:00,34.48,34.48,34.32,34.35,11200.0,24.9588,24.9588,24.843,24.8647,11200.0
2007-05-10 13:00:00,34.35,34.35,34.26,34.28,35400.0,24.8647,24.8647,24.7995,24.814,35400.0
2007-05-10 13:30:00,34.29,34.49,34.24,34.42,28000.0,24.8212,24.966,24.7851,24.9153,28000.0
2007-05-10 14:00:00,34.41,34.53,34.41,34.48,16200.0,24.9081,24.995,24.9081,24.9588,16200.0
2007-05-10 14:30:00,34.48,34.48,34.42,34.44,19200.0,24.9588,24.9588,24.9153,24.9298,19200.0
2007-05-10 15:00:00,34.43,34.47,34.34,34.35,38200.0,24.9226,24.9515,24.8574,24.8647,38200.0
2007-05-10 15:30:00,34.34,34.35,34.25,34.3,34400.0,24.8574,24.8647,24.7923,24.8285,34400.0
2007-05-11 09:30:00,34.41,34.43,34.15,34.33,13800.0,24.9081,24.9226,24.7199,24.8502,13800.0
2007-05-11 10:00:00,34.31,34.35,34.16,34.18,18600.0,24.8357,24.8647,24.7271,24.7416,18600.0
2007-05-11 10:30:00,34.23,34.38,34.23,34.35,9800.0,24.7778,24.8864,24.7778,24.8647,9800.0
2007-05-11 11:00:00,34.34,34.35,34.25,34.27,13200.0,24.8574,24.8647,24.7923,24.8068,13200.0
2007-05-11 11:30:00,34.27,34.35,34.24,34.27,10400.0,24.8068,24.8647,24.7851,24.8068,10400.0
2007-05-11 12:00:00,34.29,34.37,34.23,34.35,23800.0,24.8212,24.8792,24.7778,24.8647,23800.0
2007-05-11 12:30:00,34.35,34.35,34.24,34.35,16200.0,24.8647,24.8647,24.7851,24.8647,16200.0
2007-05-11 13:00:00,34.39,34.52,34.32,34.52,24000.0,24.8936,24.9877,24.843,24.9877,24000.0
2007-05-11 13:30:00,34.52,34.52,34.38,34.38,14600.0,24.9877,24.9877,24.8864,24.8864,14600.0
2007-05-11 14:00:00,34.38,34.5,34.38,34.49,10600.0,24.8864,24.9733,24.8864,24.966,10600.0
2007-05-11 14:30:00,34.45,34.52,34.37,34.49,14800.0,24.9371,24.9877,24.8792,24.966,14800.0
2007-05-11 15:00:00,34.49,34.52,34.4,34.49,17200.0,24.966,24.9877,24.9009,24.966,17200.0
2007-05-11 15:30:00,34.51,34.6,34.46,34.53,32200.0,24.9805,25.0456,24.9443,24.995,32200.0
2007-05-14 09:30:00,34.46,34.63,34.38,34.6,24400.0,24.9443,25.0674,24.8864,25.0456,24400.0
2007-05-14 10:00:00,34.6,34.6,34.43,34.49,18200.0,25.0456,25.0456,24.9226,24.966,18200.0
2007-05-14 10:30:00,34.49,34.53,34.44,34.49,11800.0,24.966,24.995,24.9298,24.966,11800.0
2007-05-14 11:00:00,34.49,34.52,34.37,34.51,26400.0,24.966,24.9877,24.8792,24.9805,26400.0
2007-05-14 11:30:00,34.49,34.49,34.39,34.4,11400.0,24.966,24.966,24.8936,24.9009,11400.0
2007-05-14 12:00:00,34.41,34.41,34.35,34.36,15600.0,24.9081,24.9081,24.8647,24.8719,15600.0
2007-05-14 12:30:00,34.35,34.35,34.33,34.35,7000.0,24.8647,24.8647,24.8502,24.8647,7000.0
2007-05-14 13:00:00,34.33,34.34,34.24,34.3,10200.0,24.8502,24.8574,24.7851,24.8285,10200.0
2007-05-14 13:30:00,34.24,34.24,34.1,34.12,20000.0,24.7851,24.7851,24.6837,24.6982,20000.0
2007-05-14 14:00:00,34.13,34.16,34.01,34.08,15200.0,24.7054,24.7271,24.6186,24.6692,15200.0
2007-05-14 14:30:00,34.08,34.22,34.07,34.16,13000.0,24.6692,24.7706,24.662,24.7271,13000.0
2007-05-14 15:00:00,34.17,34.27,34.17,34.2,30000.0,24.7344,24.8068,24.7344,24.7561,30000.0
2007-05-14 15:30:00,34.22,34.29,34.12,34.24,107400.0,24.7706,24.8212,24.6982,24.7851,107400.0
2007-05-15 09:30:00,34.21,34.5,34.21,34.32,24800.0,24.7633,24.9733,24.7633,24.843,24800.0
2007-05-15 10:00:00,34.39,34.59,34.38,34.51,28400.0,24.8936,25.0384,24.8864,24.9805,28400.0
2007-05-15 10:30:00,34.5,34.5,34.4,34.41,22000.0,24.9733,24.9733,24.9009,24.9081,22000.0
2007-05-15 11:00:00,34.41,34.41,34.34,34.38,10000.0,24.9081,24.9081,24.8574,24.8864,10000.0
2007-05-15 11:30:00,34.36,34.49,34.35,34.44,6600.0,24.8719,24.966,24.8647,24.9298,6600.0
2007-05-15 12:00:00,34.41,34.42,34.37,34.42,6000.0,24.9081,24.9153,24.8792,24.9153,6000.0
2007-05-15 12:30:00,34.4,34.53,34.4,34.41,12200.0,24.9009,24.995,24.9009,24.9081,12200.0
2007-05-15 13:00:00,34.37,34.41,34.31,34.39,13800.0,24.8792,24.9081,24.8357,24.8936,13800.0
2007-05-15 13:30:00,34.37,34.37,34.24,34.29,10600.0,24.8792,24.8792,24.7851,24.8212,10600.0
2007-05-15 14:00:00,34.33,34.48,34.32,34.32,56400.0,24.8502,24.9588,24.843,24.843,56400.0
2007-05-15 14:30:00,34.34,34.34,34.16,34.29,23600.0,24.8574,24.8574,24.7271,24.8212,23600.0
2007-05-15 15:00:00,34.29,34.3,34.21,34.3,16600.0,24.8212,24.8285,24.7633,24.8285,16600.0
2007-05-15 15:30:00,34.28,34.28,34.07,34.12,26200.0,24.814,24.814,24.662,24.6982,26200.0
2007-05-16 09:30:00,34.16,34.53,34.16,34.37,21800.0,24.7271,24.995,24.7271,24.8792,21800.0
2007-05-16 10:00:00,34.36,34.37,34.29,34.35,7400.0,24.8719,24.8792,24.8212,24.8647,7400.0
2007-05-16 10:30:00,34.33,34.33,33.99,34.03,32400.0,24.8502,24.8502,24.6041,24.633,32400.0
2007-05-16 11:00:00,34.03,34.03,33.87,33.98,26000.0,24.633,24.633,24.5172,24.5968,26000.0
2007-05-16 11:30:00,33.99,34.06,33.93,33.93,14600.0,24.6041,24.6548,24.5607,24.5607,14600.0
2007-05-16 12:00:00,33.91,33.96,33.9,33.91,16000.0,24.5462,24.5824,24.5389,24.5462,16000.0
2007-05-16 12:30:00,33.91,33.98,33.84,33.97,10400.0,24.5462,24.5968,24.4955,24.5896,10400.0
2007-05-16 13:00:00,33.95,33.95,33.82,33.82,9800.0,24.5751,24.5751,24.481,24.481,9800.0
2007-05-16 13:30:00,33.82,33.91,33.8,33.87,15200.0,24.481,24.5462,24.4666,24.5172,15200.0
2007-05-16 14:00:00,33.87,34.01,33.84,33.93,11200.0,24.5172,24.6186,24.4955,24.5607,11200.0
2007-05-16 14:30:00,33.94,33.99,33.91,33.93,11600.0,24.5679,24.6041,24.5462,24.5607,11600.0
2007-05-16 15:00:00,33.95,34.05,33.94,34.02,12000.0,24.5751,24.6475,24.5679,24.6258,12000.0
2007-05-16 15:30:00,34.02,34.26,34.02,34.23,21600.0,24.6258,24.7995,24.6258,24.7778,21600.0
2007-05-17 09:30:00,34.1,34.23,34.06,34.1,10000.0,24.6837,24.7778,24.6548,24.6837,10000.0
2007-05-17 10:00:00,34.08,34.18,34.07,34.1,6600.0,24.6692,24.7416,24.662,24.6837,6600.0
2007-05-17 10:30:00,34.08,34.1,33.94,33.99,12600.0,24.6692,24.6837,24.5679,24.6041,12600.0
2007-05-17 11:00:00,33.99,34.02,33.93,33.95,14000.0,24.6041,24.6258,24.5607,24.5751,14000.0
2007-05-17 11:30:00,33.95,34.07,33.95,33.99,14600.0,24.5751,24.662,24.5751,24.6041,14600.0
2007-05-17 12:00:00,33.98,33.99,33.89,33.96,20800.0,24.5968,24.6041,24.5317,24.5824,20800.0
2007-05-17 12:30:00,33.97,33.98,33.92,33.97,8200.0,24.5896,24.5968,24.5534,24.5896,8200.0
2007-05-17 13:00:00,33.96,33.99,33.9,33.99,17800.0,24.5824,24.6041,24.5389,24.6041,17800.0
2007-05-17 13:30:00,33.99,33.99,33.92,33.92,11200.0,24.6041,24.6041,24.5534,24.5534,11200.0
2007-05-17 14:00:00,33.95,34.13,33.93,34.08,14400.0,24.5751,24.7054,24.5607,24.6692,14400.0
2007-05-17 14:30:00,34.07,34.15,34.0,34.15,13400.0,24.662,24.7199,24.6113,24.7199,13400.0
2007-05-17 15:00:00,34.17,34.19,34.1,34.11,19000.0,24.7344,24.7489,24.6837,24.6909,19000.0
2007-05-17 15:30:00,34.11,34.11,34.02,34.04,25800.0,24.6909,24.6909,24.6258,24.6403,25800.0
2007-05-18 09:30:00,34.08,34.22,33.95,33.96,27800.0,24.6692,24.7706,24.5751,24.5824,27800.0
2007-05-18 10:00:00,33.98,34.13,33.98,34.1,9400.0,24.5968,24.7054,24.5968,24.6837,9400.0
2007-05-18 10:30:00,34.14,34.19,34.12,34.18,11200.0,24.7127,24.7489,24.6982,24.7416,11200.0
2007-05-18 11:00:00,34.16,34.22,34.15,34.18,6800.0,24.7271,24.7706,24.7199,24.7416,6800.0
2007-05-18 11:30:00,34.18,34.21,34.16,34.19,4600.0,24.7416,24.7633,24.7271,24.7489,4600.0
2007-05-18 12:00:00,34.18,34.23,34.18,34.23,9400.0,24.7416,24.7778,24.7416,24.7778,9400.0
2007-05-18 12:30:00,34.24,34.34,34.23,34.34,8200.0,24.7851,24.8574,24.7778,24.8574,8200.0
2007-05-18 13:00:00,34.34,34.34,34.3,34.33,9600.0,24.8574,24.8574,24.8285,24.8502,9600.0
2007-05-18 13:30:00,34.33,34.37,34.33,34.37,5600.0,24.8502,24.8792,24.8502,24.8792,5600.0
2007-05-18 14:00:00,34.37,34.42,34.34,34.42,11000.0,24.8792,24.9153,24.8574,24.9153,11000.0
2007-05-18 14:30:00,34.41,34.42,34.23,34.29,15200.0,24.9081,24.9153,24.7778,24.8212,15200.0
2007-05-18 15:00:00,34.29,34.34,34.25,34.29,13000.0,24.8212,24.8574,24.7923,24.8212,13000.0
2007-05-18 15:30:00,34.23,34.35,34.23,34.33,60800.0,24.7778,24.8647,24.7778,24.8502,60800.0
2007-05-21 09:30:00,34.38,34.47,34.13,34.22,18800.0,24.8864,24.9515,24.7054,24.7706,18800.0
2007-05-21 10:00:00,34.24,34.41,34.24,34.36,9600.0,24.7851,24.9081,24.7851,24.8719,9600.0
2007-05-21 10:30:00,34.37,34.57,34.35,34.57,9200.0,24.8792,25.0239,24.8647,25.0239,9200.0
2007-05-21 11:00:00,34.55,34.55,34.38,34.38,12600.0,25.0094,25.0094,24.8864,24.8864,12600.0
2007-05-21 11:30:00,34.38,34.45,34.33,34.45,7800.0,24.8864,24.9371,24.8502,24.9371,7800.0
2007-05-21 12:00:00,34.45,34.57,34.44,34.52,7600.0,24.9371,25.0239,24.9298,24.9877,7600.0
2007-05-21 12:30:00,34.49,34.57,34.46,34.57,8000.0,24.966,25.0239,24.9443,25.0239,8000.0
2007-05-21 13:00:00,34.57,34.58,34.45,34.49,14000.0,25.0239,25.0312,24.9371,24.966,14000.0
2007-05-21 13:30:00,34.48,34.49,34.44,34.48,6400.0,24.9588,24.966,24.9298,24.9588,6400.0
2007-05-21 14:00:00,34.47,34.55,34.47,34.53,12200.0,24.9515,25.0094,24.9515,24.995,12200.0
2007-05-21 14:30:00,34.53,34.63,34.53,34.6,17000.0,24.995,25.0674,24.995,25.0456,17000.0
2007-05-21 15:00:00,34.6,34.63,34.52,34.53,25200.0,25.0456,25.0674,24.9877,24.995,25200.0
2007-05-21 15:30:00,34.52,34.75,34.5,34.75,81600.0,24.9877,25.1542,24.9733,25.1542,81600.0
2007-05-22 09:30:00,34.65,34.71,34.51,34.51,11200.0,25.0818,25.1253,24.9805,24.9805,11200.0
2007-05-22 10:00:00,34.52,34.63,34.51,34.63,13000.0,24.9877,25.0674,24.9805,25.0674,13000.0
2007-05-22 10:30:00,34.68,34.68,34.56,34.62,7600.0,25.1036,25.1036,25.0167,25.0601,7600.0
2007-05-22 11:00:00,34.63,34.64,34.55,34.63,6600.0,25.0674,25.0746,25.0094,25.0674,6600.0
2007-05-22 11:30:00,34.62,34.63,34.45,34.45,5000.0,25.0601,25.0674,24.9371,24.9371,5000.0
2007-05-22 12:00:00,34.46,34.56,34.46,34.5,12600.0,24.9443,25.0167,24.9443,24.9733,12600.0
2007-05-22 12:30:00,34.51,34.69,34.51,34.69,8400.0,24.9805,25.1108,24.9805,25.1108,8400.0
2007-05-22 13:00:00,34.63,34.72,34.58,34.59,9000.0,25.0674,25.1325,25.0312,25.0384,9000.0
2007-05-22 13:30:00,34.59,34.66,34.56,34.62,8000.0,25.0384,25.0891,25.0167,25.0601,8000.0
2007-05-22 14:00:00,34.62,34.69,34.6,34.66,6400.0,25.0601,25.1108,25.0456,25.0891,6400.0
2007-05-22 14:30:00,34.66,34.72,34.62,34.64,11600.0,25.0891,25.1325,25.0601,25.0746,11600.0
2007-05-22 15:00:00,34.64,34.71,34.53,34.59,22400.0,25.0746,25.1253,24.995,25.0384,22400.0
2007-05-22 15:30:00,34.56,34.62,34.45,34.47,61200.0,25.0167,25.0601,24.9371,24.9515,61200.0
2007-05-23 09:30:00,34.5,34.67,34.5,34.67,5400.0,24.9733,25.0963,24.9733,25.0963,5400.0
2007-05-23 10:00:00,34.63,34.78,34.63,34.77,10200.0,25.0674,25.1759,25.0674,25.1687,10200.0
2007-05-23 10:30:00,34.74,34.76,34.66,34.71,9200.0,25.147,25.1615,25.0891,25.1253,9200.0
2007-05-23 11:00:00,34.7,34.77,34.69,34.75,5800.0,25.118,25.1687,25.1108,25.1542,5800.0
2007-05-23 11:30:00,34.74,34.87,34.68,34.85,22200.0,25.147,25.2411,25.1036,25.2266,22200.0
2007-05-23 12:00:00,34.85,34.95,34.83,34.94,7400.0,25.2266,25.299,25.2121,25.2918,7400.0
2007-05-23 12:30:00,34.94,34.96,34.9,34.92,12400.0,25.2918,25.3062,25.2628,25.2773,12400.0
2007-05-23 13:00:00,34.9,35.02,34.9,34.97,38800.0,25.2628,25.3497,25.2628,25.3135,38800.0
2007-05-23 13:30:00,34.97,34.97,34.81,34.81,9200.0,25.3135,25.3135,25.1977,25.1977,9200.0
2007-05-23 14:00:00,34.82,34.9,34.62,34.62,13000.0,25.2049,25.2628,25.0601,25.0601,13000.0
2007-05-23 14:30:00,34.61,34.72,34.53,34.66,19600.0,25.0529,25.1325,24.995,25.0891,19600.0
2007-05-23 15:00:00,34.68,34.68,34.58,34.58,11400.0,25.1036,25.1036,25.0312,25.0312,11400.0
2007-05-23 15:30:00,34.59,34.62,34.46,34.51,14400.0,25.0384,25.0601,24.9443,24.9805,14400.0
2007-05-24 09:30:00,34.42,34.56,34.42,34.56,6400.0,24.9153,25.0167,24.9153,25.0167,6400.0
2007-05-24 10:00:00,34.61,34.77,34.61,34.73,7400.0,25.0529,25.1687,25.0529,25.1397,7400.0
2007-05-24 10:30:00,34.73,34.73,34.4,34.4,16200.0,25.1397,25.1397,24.9009,24.9009,16200.0
2007-05-24 11:00:00,34.4,34.45,34.17,34.17,31200.0,24.9009,24.9371,24.7344,24.7344,31200.0
2007-05-24 11:30:00,34.18,34.23,34.09,34.23,23000.0,24.7416,24.7778,24.6765,24.7778,23000.0
2007-05-24 12:00:00,34.19,34.2,34.07,34.07,9200.0,24.7489,24.7561,24.662,24.662,9200.0
2007-05-24 12:30:00,34.05,34.08,33.94,34.05,8200.0,24.6475,24.6692,24.5679,24.6475,8200.0
2007-05-24 13:00:00,34.04,34.07,33.98,34.07,10000.0,24.6403,24.662,24.5968,24.662,10000.0
2007-05-24 13:30:00,34.05,34.1,33.93,34.1,12600.0,24.6475,24.6837,24.5607,24.6837,12600.0
2007-05-24 14:00:00,34.11,34.16,33.95,34.0,9600.0,24.6909,24.7271,24.5751,24.6113,9600.0
2007-05-24 14:30:00,34.0,34.0,33.83,33.83,17200.0,24.6113,24.6113,24.4883,24.4883,17200.0
2007-05-24 15:00:00,33.85,33.97,33.83,33.93,14000.0,24.5027,24.5896,24.4883,24.5607,14000.0
2007-05-24 15:30:00,33.92,33.92,33.77,33.8,67600.0,24.5534,24.5534,24.4448,24.4666,67600.0
2007-05-25 09:30:00,33.85,34.16,33.84,34.12,16200.0,24.5027,24.7271,24.4955,24.6982,16200.0
2007-05-25 10:00:00,34.11,34.37,34.1,34.31,20800.0,24.6909,24.8792,24.6837,24.8357,20800.0
2007-05-25 10:30:00,34.31,34.42,34.31,34.37,14400.0,24.8357,24.9153,24.8357,24.8792,14400.0
2007-05-25 11:00:00,34.37,34.43,34.34,34.35,4800.0,24.8792,24.9226,24.8574,24.8647,4800.0
2007-05-25 11:30:00,34.35,34.42,34.33,34.33,5800.0,24.8647,24.9153,24.8502,24.8502,5800.0
2007-05-25 12:00:00,34.36,34.36,34.19,34.19,8400.0,24.8719,24.8719,24.7489,24.7489,8400.0
2007-05-25 12:30:00,34.21,34.24,34.17,34.17,5000.0,24.7633,24.7851,24.7344,24.7344,5000.0
2007-05-25 13:00:00,34.19,34.23,34.18,34.19,8200.0,24.7489,24.7778,24.7416,24.7489,8200.0
2007-05-25 13:30:00,34.19,34.22,34.15,34.15,8200.0,24.7489,24.7706,24.7199,24.7199,8200.0
2007-05-25 14:00:00,34.16,34.18,34.1,34.17,6200.0,24.7271,24.7416,24.6837,24.7344,6200.0
2007-05-25 14:30:00,34.16,34.35,34.16,34.32,9800.0,24.7271,24.8647,24.7271,24.843,9800.0
2007-05-25 15:00:00,34.29,34.35,34.28,34.33,5200.0,24.8212,24.8647,24.814,24.8502,5200.0
2007-05-25 15:30:00,34.34,34.38,34.32,34.33,12600.0,24.8574,24.8864,24.843,24.8502,12600.0
2007-05-29 09:30:00,34.34,34.43,34.34,34.41,20800.0,24.8574,24.9226,24.8574,24.9081,20800.0
2007-05-29 10:00:00,34.42,34.59,34.42,34.47,46200.0,24.9153,25.0384,24.9153,24.9515,46200.0
2007-05-29 10:30:00,34.49,34.49,34.38,34.44,20800.0,24.966,24.966,24.8864,24.9298,20800.0
2007-05-29 11:00:00,34.44,34.44,34.36,34.43,10200.0,24.9298,24.9298,24.8719,24.9226,10200.0
2007-05-29 11:30:00,34.44,34.47,34.33,34.33,8800.0,24.9298,24.9515,24.8502,24.8502,8800.0
2007-05-29 12:00:00,34.3,34.33,34.22,34.24,9800.0,24.8285,24.8502,24.7706,24.7851,9800.0
2007-05-29 12:30:00,34.24,34.26,34.18,34.21,5400.0,24.7851,24.7995,24.7416,24.7633,5400.0
2007-05-29 13:00:00,34.21,34.27,34.14,34.16,8000.0,24.7633,24.8068,24.7127,24.7271,8000.0
2007-05-29 13:30:00,34.15,34.23,34.13,34.23,5400.0,24.7199,24.7778,24.7054,24.7778,5400.0
2007-05-29 14:00:00,34.24,34.38,34.2,34.37,13400.0,24.7851,24.8864,24.7561,24.8792,13400.0
2007-05-29 14:30:00,34.35,34.38,34.3,34.37,10200.0,24.8647,24.8864,24.8285,24.8792,10200.0
2007-05-29 15:00:00,34.37,34.43,34.35,34.4,10200.0,24.8792,24.9226,24.8647,24.9009,10200.0
2007-05-29 15:30:00,34.4,34.47,34.34,34.47,21000.0,24.9009,24.9515,24.8574,24.9515,21000.0
2007-05-30 09:30:00,34.3,34.38,34.15,34.17,10000.0,24.8285,24.8864,24.7199,24.7344,10000.0
2007-05-30 10:00:00,34.21,34.32,34.17,34.22,16800.0,24.7633,24.843,24.7344,24.7706,16800.0
2007-05-30 10:30:00,34.22,34.23,34.19,34.22,8000.0,24.7706,24.7778,24.7489,24.7706,8000.0
2007-05-30 11:00:00,34.23,34.34,34.21,34.29,9800.0,24.7778,24.8574,24.7633,24.8212,9800.0
2007-05-30 11:30:00,34.29,34.33,34.24,34.24,10000.0,24.8212,24.8502,24.7851,24.7851,10000.0
2007-05-30 12:00:00,34.24,34.31,34.24,34.31,17200.0,24.7851,24.8357,24.7851,24.8357,17200.0
2007-05-30 12:30:00,34.32,34.41,34.32,34.37,7800.0,24.843,24.9081,24.843,24.8792,7800.0
2007-05-30 13:00:00,34.35,34.35,34.3,34.31,15600.0,24.8647,24.8647,24.8285,24.8357,15600.0
2007-05-30 13:30:00,34.3,34.34,34.22,34.28,15600.0,24.8285,24.8574,24.7706,24.814,15600.0
2007-05-30 14:00:00,34.27,34.3,34.23,34.3,26800.0,24.8068,24.8285,24.7778,24.8285,26800.0
2007-05-30 14:30:00,34.3,34.3,34.26,34.28,26200.0,24.8285,24.8285,24.7995,24.814,26200.0
2007-05-30 15:00:00,34.28,34.43,34.25,34.43,26200.0,24.814,24.9226,24.7923,24.9226,26200.0
2007-05-30 15:30:00,34.43,34.75,34.35,34.75,68400.0,24.9226,25.1542,24.8647,25.1542,68400.0
2007-05-31 09:30:00,34.49,34.98,34.39,34.97,36400.0,24.966,25.3207,24.8936,25.3135,36400.0
2007-05-31 10:00:00,34.96,35.08,34.83,34.83,15000.0,25.3062,25.3931,25.2121,25.2121,15000.0
2007-05-31 10:30:00,34.83,34.86,34.8,34.83,6400.0,25.2121,25.2338,25.1904,25.2121,6400.0
2007-05-31 11:00:00,34.83,34.91,34.72,34.81,17800.0,25.2121,25.27,25.1325,25.1977,17800.0
2007-05-31 11:30:00,34.77,35.01,34.77,35.01,9200.0,25.1687,25.3424,25.1687,25.3424,9200.0
2007-05-31 12:00:00,35.02,35.07,34.99,35.04,12400.0,25.3497,25.3859,25.3279,25.3641,12400.0
2007-05-31 12:30:00,35.05,35.05,34.94,34.96,6200.0,25.3714,25.3714,25.2918,25.3062,6200.0
2007-05-31 13:00:00,34.96,35.01,34.85,34.88,13200.0,25.3062,25.3424,25.2266,25.2483,13200.0
2007-05-31 13:30:00,34.87,34.92,34.82,34.87,11400.0,25.2411,25.2773,25.2049,25.2411,11400.0
2007-05-31 14:00:00,34.87,34.96,34.79,34.94,19600.0,25.2411,25.3062,25.1832,25.2918,19600.0
2007-05-31 14:30:00,34.94,34.99,34.89,34.94,20000.0,25.2918,25.3279,25.2556,25.2918,20000.0
2007-05-31 15:00:00,34.92,35.03,34.88,34.97,46600.0,25.2773,25.3569,25.2483,25.3135,46600.0
2007-05-31 15:30:00,34.97,35.15,34.91,35.14,141000.0,25.3135,25.4438,25.27,25.4365,141000.0
2007-06-01 09:30:00,35.2,35.63,35.04,35.58,27400.0,25.48,25.7912,25.3641,25.755,27400.0
2007-06-01 10:00:00,35.6,35.77,35.6,35.6,20200.0,25.7695,25.8926,25.7695,25.7695,20200.0
2007-06-01 10:30:00,35.6,35.7,35.6,35.67,21200.0,25.7695,25.8419,25.7695,25.8202,21200.0
2007-06-01 11:00:00,35.72,35.89,35.67,35.79,32200.0,25.8564,25.9794,25.8202,25.907,32200.0
2007-06-01 11:30:00,35.78,35.85,35.74,35.8,14200.0,25.8998,25.9505,25.8708,25.9143,14200.0
2007-06-01 12:00:00,35.8,35.8,35.52,35.56,25000.0,25.9143,25.9143,25.7116,25.7406,25000.0
2007-06-01 12:30:00,35.57,35.73,35.57,35.67,15400.0,25.7478,25.8636,25.7478,25.8202,15400.0
2007-06-01 13:00:00,35.66,35.78,35.63,35.74,13600.0,25.8129,25.8998,25.7912,25.8708,13600.0
2007-06-01 13:30:00,35.75,35.8,35.73,35.77,21400.0,25.8781,25.9143,25.8636,25.8926,21400.0
2007-06-01 14:00:00,35.76,35.8,35.71,35.74,21600.0,25.8853,25.9143,25.8491,25.8708,21600.0
2007-06-01 14:30:00,35.76,35.77,35.63,35.68,38800.0,25.8853,25.8926,25.7912,25.8274,38800.0
2007-06-01 15:00:00,35.67,35.77,35.6,35.71,24000.0,25.8202,25.8926,25.7695,25.8491,24000.0
2007-06-01 15:30:00,35.71,35.85,35.64,35.85,35200.0,25.8491,25.9505,25.7985,25.9505,35200.0
2007-06-04 09:30:00,35.6,35.78,35.52,35.75,21600.0,25.7695,25.8998,25.7116,25.8781,21600.0
2007-06-04 10:00:00,35.68,35.77,35.64,35.76,18600.0,25.8274,25.8926,25.7985,25.8853,18600.0
2007-06-04 10:30:00,35.76,35.78,35.62,35.73,24800.0,25.8853,25.8998,25.784,25.8636,24800.0
2007-06-04 11:00:00,35.74,35.79,35.67,35.75,46800.0,25.8708,25.907,25.8202,25.8781,46800.0
2007-06-04 11:30:00,35.74,35.75,35.71,35.74,18000.0,25.8708,25.8781,25.8491,25.8708,18000.0
2007-06-04 12:00:00,35.73,35.75,35.69,35.72,9400.0,25.8636,25.8781,25.8347,25.8564,9400.0
2007-06-04 12:30:00,35.71,35.76,35.71,35.74,7200.0,25.8491,25.8853,25.8491,25.8708,7200.0
2007-06-04 13:00:00,35.73,35.75,35.72,35.74,9600.0,25.8636,25.8781,25.8564,25.8708,9600.0
2007-06-04 13:30:00,35.74,35.75,35.71,35.73,11200.0,25.8708,25.8781,25.8491,25.8636,11200.0
2007-06-04 14:00:00,35.73,35.75,35.73,35.74,7200.0,25.8636,25.8781,25.8636,25.8708,7200.0
2007-06-04 14:30:00,35.71,35.77,35.7,35.74,21000.0,25.8491,25.8926,25.8419,25.8708,21000.0
2007-06-04 15:00:00,35.74,35.83,35.72,35.73,45800.0,25.8708,25.936,25.8564,25.8636,45800.0
2007-06-04 15:30:00,35.73,35.75,35.7,35.73,41600.0,25.8636,25.8781,25.8419,25.8636,41600.0
2007-06-05 09:30:00,35.69,35.95,35.69,35.69,21600.0,25.8347,26.0229,25.8347,25.8347,21600.0
2007-06-05 10:00:00,35.71,35.75,35.58,35.61,10800.0,25.8491,25.8781,25.755,25.7767,10800.0
2007-06-05 10:30:00,35.65,35.85,35.65,35.8,34000.0,25.8057,25.9505,25.8057,25.9143,34000.0
2007-06-05 11:00:00,35.82,35.94,35.77,35.81,40600.0,25.9288,26.0156,25.8926,25.9215,40600.0
2007-06-05 11:30:00,35.77,35.8,35.61,35.62,12800.0,25.8926,25.9143,25.7767,25.784,12800.0
2007-06-05 12:00:00,35.6,35.6,35.31,35.35,15800.0,25.7695,25.7695,25.5596,25.5885,15800.0
2007-06-05 12:30:00,35.36,35.75,35.36,35.72,11800.0,25.5958,25.8781,25.5958,25.8564,11800.0
2007-06-05 13:00:00,35.72,35.75,35.52,35.52,10200.0,25.8564,25.8781,25.7116,25.7116,10200.0
2007-06-05 13:30:00,35.52,35.52,35.4,35.44,17200.0,25.7116,25.7116,25.6247,25.6537,17200.0
2007-06-05 14:00:00,35.48,35.55,35.43,35.55,9200.0,25.6826,25.7333,25.6464,25.7333,9200.0
2007-06-05 14:30:00,35.56,35.6,35.49,35.59,8200.0,25.7406,25.7695,25.6899,25.7623,8200.0
2007-06-05 15:00:00,35.58,35.71,35.54,35.71,9000.0,25.755,25.8491,25.7261,25.8491,9000.0
2007-06-05 15:30:00,35.69,35.75,35.66,35.66,21000.0,25.8347,25.8781,25.8129,25.8129,21000.0
2007-06-06 09:30:00,35.45,35.63,35.32,35.36,21600.0,25.6609,25.7912,25.5668,25.5958,21600.0
2007-06-06 10:00:00,35.37,35.38,35.06,35.1,19600.0,25.603,25.6103,25.3786,25.4076,19600.0
2007-06-06 10:30:00,35.1,35.15,35.02,35.15,9200.0,25.4076,25.4438,25.3497,25.4438,9200.0
2007-06-06 11:00:00,35.18,35.4,35.18,35.39,10800.0,25.4655,25.6247,25.4655,25.6175,10800.0
2007-06-06 11:30:00,35.41,35.41,35.19,35.19,11000.0,25.632,25.632,25.4727,25.4727,11000.0
2007-06-06 12:00:00,35.19,35.23,35.15,35.2,5600.0,25.4727,25.5017,25.4438,25.48,5600.0
2007-06-06 12:30:00,35.2,35.24,35.17,35.21,12000.0,25.48,25.5089,25.4582,25.4872,12000.0
2007-06-06 13:00:00,35.2,35.2,35.07,35.1,5800.0,25.48,25.48,25.3859,25.4076,5800.0
2007-06-06 13:30:00,35.13,35.2,35.11,35.2,5600.0,25.4293,25.48,25.4148,25.48,5600.0
2007-06-06 14:00:00,35.2,35.22,35.1,35.12,17600.0,25.48,25.4944,25.4076,25.4221,17600.0
2007-06-06 14:30:00,35.14,35.33,35.13,35.31,9400.0,25.4365,25.5741,25.4293,25.5596,9400.0
2007-06-06 15:00:00,35.34,35.34,35.18,35.32,12400.0,25.5813,25.5813,25.4655,25.5668,12400.0
2007-06-06 15:30:00,35.32,35.38,35.22,35.22,22600.0,25.5668,25.6103,25.4944,25.4944,22600.0
2007-06-07 09:30:00,35.16,35.21,34.96,35.08,12800.0,25.451,25.4872,25.3062,25.3931,12800.0
2007-06-07 10:00:00,35.07,35.08,34.82,34.85,17000.0,25.3859,25.3931,25.2049,25.2266,17000.0
2007-06-07 10:30:00,34.85,34.97,34.77,34.91,18000.0,25.2266,25.3135,25.1687,25.27,18000.0
2007-06-07 11:00:00,34.97,35.02,34.88,34.95,11000.0,25.3135,25.3497,25.2483,25.299,11000.0
2007-06-07 11:30:00,34.96,35.08,34.96,35.01,6000.0,25.3062,25.3931,25.3062,25.3424,6000.0
2007-06-07 12:00:00,34.98,35.13,34.96,35.11,5600.0,25.3207,25.4293,25.3062,25.4148,5600.0
2007-06-07 12:30:00,35.16,35.18,34.9,35.03,8800.0,25.451,25.4655,25.2628,25.3569,8800.0
2007-06-07 13:00:00,35.02,35.04,34.95,34.98,4800.0,25.3497,25.3641,25.299,25.3207,4800.0
2007-06-07 13:30:00,34.96,34.96,34.74,34.84,16200.0,25.3062,25.3062,25.147,25.2194,16200.0
2007-06-07 14:00:00,34.8,34.85,34.76,34.79,11400.0,25.1904,25.2266,25.1615,25.1832,11400.0
2007-06-07 14:30:00,34.79,35.04,34.77,34.93,13200.0,25.1832,25.3641,25.1687,25.2845,13200.0
2007-06-07 15:00:00,34.94,35.02,34.89,34.95,20800.0,25.2918,25.3497,25.2556,25.299,20800.0
2007-06-07 15:30:00,34.96,35.03,34.62,34.62,30800.0,25.3062,25.3569,25.0601,25.0601,30800.0
2007-06-08 09:30:00,34.65,34.85,34.65,34.78,7000.0,25.0818,25.2266,25.0818,25.1759,7000.0
2007-06-08 10:00:00,34.83,35.01,34.81,35.01,12600.0,25.2121,25.3424,25.1977,25.3424,12600.0
2007-06-08 10:30:00,35.01,35.17,34.95,35.15,31800.0,25.3424,25.4582,25.299,25.4438,31800.0
2007-06-08 11:00:00,35.13,35.49,35.09,35.46,64800.0,25.4293,25.6899,25.4003,25.6682,64800.0
2007-06-08 11:30:00,35.47,35.47,35.2,35.25,35600.0,25.6754,25.6754,25.48,25.5162,35600.0
2007-06-08 12:00:00,35.25,35.42,35.13,35.42,67400.0,25.5162,25.6392,25.4293,25.6392,67400.0
2007-06-08 12:30:00,35.42,35.43,35.33,35.35,22800.0,25.6392,25.6464,25.5741,25.5885,22800.0
2007-06-08 13:00:00,35.37,35.39,35.35,35.39,9200.0,25.603,25.6175,25.5885,25.6175,9200.0
2007-06-08 13:30:00,35.42,35.63,35.42,35.55,7200.0,25.6392,25.7912,25.6392,25.7333,7200.0
2007-06-08 14:00:00,35.55,35.71,35.55,35.68,26200.0,25.7333,25.8491,25.7333,25.8274,26200.0
2007-06-08 14:30:00,35.66,35.74,35.63,35.74,19400.0,25.8129,25.8708,25.7912,25.8708,19400.0
2007-06-08 15:00:00,35.72,35.74,35.63,35.74,26800.0,25.8564,25.8708,25.7912,25.8708,26800.0
2007-06-08 15:30:00,35.74,35.85,35.68,35.77,136400.0,25.8708,25.9505,25.8274,25.8926,136400.0
2007-06-11 09:30:00,35.62,35.63,35.24,35.38,28600.0,25.784,25.7912,25.5089,25.6103,28600.0
2007-06-11 10:00:00,35.38,35.45,35.34,35.42,22200.0,25.6103,25.6609,25.5813,25.6392,22200.0
2007-06-11 10:30:00,35.43,35.52,35.4,35.51,18600.0,25.6464,25.7116,25.6247,25.7044,18600.0
2007-06-11 11:00:00,35.51,35.61,35.47,35.57,16800.0,25.7044,25.7767,25.6754,25.7478,16800.0
2007-06-11 11:30:00,35.61,35.74,35.61,35.73,7200.0,25.7767,25.8708,25.7767,25.8636,7200.0
2007-06-11 12:00:00,35.72,35.82,35.65,35.67,30000.0,25.8564,25.9288,25.8057,25.8202,30000.0
2007-06-11 12:30:00,35.7,35.9,35.63,35.85,34600.0,25.8419,25.9867,25.7912,25.9505,34600.0
2007-06-11 13:00:00,35.82,35.82,35.69,35.72,20400.0,25.9288,25.9288,25.8347,25.8564,20400.0
2007-06-11 13:30:00,35.71,35.77,35.69,35.7,7000.0,25.8491,25.8926,25.8347,25.8419,7000.0
2007-06-11 14:00:00,35.69,35.77,35.69,35.75,5800.0,25.8347,25.8926,25.8347,25.8781,5800.0
2007-06-11 14:30:00,35.72,35.79,35.72,35.74,18000.0,25.8564,25.907,25.8564,25.8708,18000.0
2007-06-11 15:00:00,35.74,35.77,35.71,35.77,22200.0,25.8708,25.8926,25.8491,25.8926,22200.0
2007-06-11 15:30:00,35.77,35.77,35.7,35.77,79400.0,25.8926,25.8926,25.8419,25.8926,79400.0
2007-06-12 09:30:00,35.71,35.76,35.59,35.59,14400.0,25.8491,25.8853,25.7623,25.7623,14400.0
2007-06-12 10:00:00,35.6,35.66,35.56,35.62,20000.0,25.7695,25.8129,25.7406,25.784,20000.0
2007-06-12 10:30:00,35.65,35.74,35.63,35.71,15000.0,25.8057,25.8708,25.7912,25.8491,15000.0
2007-06-12 11:00:00,35.72,35.88,35.65,35.88,16400.0,25.8564,25.9722,25.8057,25.9722,16400.0
2007-06-12 11:30:00,35.88,35.99,35.85,35.91,34200.0,25.9722,26.0518,25.9505,25.9939,34200.0
2007-06-12 12:00:00,35.94,35.94,35.88,35.88,19800.0,26.0156,26.0156,25.9722,25.9722,19800.0
2007-06-12 12:30:00,35.88,35.88,35.77,35.77,7400.0,25.9722,25.9722,25.8926,25.8926,7400.0
2007-06-12 13:00:00,35.77,35.81,35.7,35.73,25000.0,25.8926,25.9215,25.8419,25.8636,25000.0
2007-06-12 13:30:00,35.77,35.95,35.73,35.95,19600.0,25.8926,26.0229,25.8636,26.0229,19600.0
2007-06-12 14:00:00,35.95,36.05,35.93,35.99,17800.0,26.0229,26.0952,26.0084,26.0518,17800.0
2007-06-12 14:30:00,36.0,36.02,35.83,35.92,15200.0,26.059,26.0735,25.936,26.0011,15200.0
2007-06-12 15:00:00,35.94,35.94,35.72,35.78,16600.0,26.0156,26.0156,25.8564,25.8998,16600.0
2007-06-12 15:30:00,35.78,35.81,35.66,35.77,27400.0,25.8998,25.9215,25.8129,25.8926,27400.0
2007-06-13 09:30:00,35.83,35.89,35.77,35.85,9000.0,25.936,25.9794,25.8926,25.9505,9000.0
2007-06-13 10:00:00,35.88,36.25,35.85,36.25,14000.0,25.9722,26.24,25.9505,26.24,14000.0
2007-06-13 10:30:00,36.2,36.3,36.13,36.2,16000.0,26.2038,26.2762,26.1532,26.2038,16000.0
2007-06-13 11:00:00,36.24,36.24,36.15,36.15,14200.0,26.2328,26.2328,26.1676,26.1676,14200.0
2007-06-13 11:30:00,36.15,36.17,36.1,36.17,9400.0,26.1676,26.1821,26.1314,26.1821,9400.0
2007-06-13 12:00:00,36.1,36.1,35.97,35.97,9000.0,26.1314,26.1314,26.0373,26.0373,9000.0
2007-06-13 12:30:00,35.92,36.12,35.92,36.1,10800.0,26.0011,26.1459,26.0011,26.1314,10800.0
2007-06-13 13:00:00,36.06,36.12,35.94,35.99,7000.0,26.1025,26.1459,26.0156,26.0518,7000.0
2007-06-13 13:30:00,35.99,36.0,35.94,35.99,7400.0,26.0518,26.059,26.0156,26.0518,7400.0
2007-06-13 14:00:00,36.02,36.2,36.02,36.13,15200.0,26.0735,26.2038,26.0735,26.1532,15200.0
2007-06-13 14:30:00,36.15,36.26,36.11,36.26,17800.0,26.1676,26.2473,26.1387,26.2473,17800.0
2007-06-13 15:00:00,36.24,36.24,36.07,36.07,30400.0,26.2328,26.2328,26.1097,26.1097,30400.0
2007-06-13 15:30:00,36.1,36.13,35.96,35.96,55400.0,26.1314,26.1532,26.0301,26.0301,55400.0
2007-06-14 09:30:00,35.97,36.46,35.97,36.46,7000.0,26.0373,26.392,26.0373,26.392,7000.0
2007-06-14 10:00:00,36.46,36.48,36.38,36.41,5800.0,26.392,26.4065,26.3341,26.3558,5800.0
2007-06-14 10:30:00,36.41,36.57,36.41,36.43,7800.0,26.3558,26.4717,26.3558,26.3703,7800.0
2007-06-14 11:00:00,36.47,36.47,36.38,36.41,5000.0,26.3993,26.3993,26.3341,26.3558,5000.0
2007-06-14 11:30:00,36.37,36.47,36.37,36.4,9400.0,26.3269,26.3993,26.3269,26.3486,9400.0
2007-06-14 12:00:00,36.47,36.53,36.47,36.53,4400.0,26.3993,26.4427,26.3993,26.4427,4400.0
2007-06-14 12:30:00,36.52,36.6,36.47,36.59,10000.0,26.4355,26.4934,26.3993,26.4861,10000.0
2007-06-14 13:00:00,36.55,36.6,36.51,36.57,10800.0,26.4572,26.4934,26.4282,26.4717,10800.0
2007-06-14 13:30:00,36.57,36.77,36.57,36.65,17600.0,26.4717,26.6164,26.4717,26.5296,17600.0
2007-06-14 14:00:00,36.74,36.74,36.64,36.64,9600.0,26.5947,26.5947,26.5223,26.5223,9600.0
2007-06-14 14:30:00,36.65,36.81,36.65,36.71,20000.0,26.5296,26.6454,26.5296,26.573,20000.0
2007-06-14 15:00:00,36.71,36.76,36.7,36.74,18600.0,26.573,26.6092,26.5658,26.5947,18600.0
2007-06-14 15:30:00,36.74,36.77,36.7,36.77,28200.0,26.5947,26.6164,26.5658,26.6164,28200.0
2007-06-15 09:30:00,36.97,37.47,36.96,37.4,77600.0,26.7612,27.1231,26.754,27.0725,77600.0
2007-06-15 10:00:00,37.31,37.75,37.31,37.49,39200.0,27.0073,27.3258,27.0073,27.1376,39200.0
2007-06-15 10:30:00,37.49,37.65,37.38,37.41,22800.0,27.1376,27.2534,27.058,27.0797,22800.0
2007-06-15 11:00:00,37.42,37.49,37.32,37.32,17000.0,27.0869,27.1376,27.0145,27.0145,17000.0
2007-06-15 11:30:00,37.35,37.42,37.29,37.34,16200.0,27.0363,27.0869,26.9928,27.029,16200.0
2007-06-15 12:00:00,37.3,37.34,37.25,37.27,21800.0,27.0001,27.029,26.9639,26.9784,21800.0
2007-06-15 12:30:00,37.25,37.35,37.25,37.26,22200.0,26.9639,27.0363,26.9639,26.9711,22200.0
2007-06-15 13:00:00,37.26,37.27,37.13,37.13,18600.0,26.9711,26.9784,26.877,26.877,18600.0
2007-06-15 13:30:00,37.15,37.33,37.12,37.28,14800.0,26.8915,27.0218,26.8698,26.9856,14800.0
2007-06-15 14:00:00,37.3,37.34,37.24,37.29,14000.0,27.0001,27.029,26.9566,26.9928,14000.0
2007-06-15 14:30:00,37.31,37.31,37.19,37.26,15000.0,27.0073,27.0073,26.9204,26.9711,15000.0
2007-06-15 15:00:00,37.24,37.28,37.13,37.24,20200.0,26.9566,26.9856,26.877,26.9566,20200.0
2007-06-15 15:30:00,37.28,37.38,37.26,37.38,58000.0,26.9856,27.058,26.9711,27.058,58000.0
2007-06-18 09:30:00,37.47,37.47,37.03,37.13,18200.0,27.1231,27.1231,26.8046,26.877,18200.0
2007-06-18 10:00:00,37.12,37.24,37.07,37.23,24600.0,26.8698,26.9566,26.8336,26.9494,24600.0
2007-06-18 10:30:00,37.23,37.24,37.08,37.15,25000.0,26.9494,26.9566,26.8408,26.8915,25000.0
2007-06-18 11:00:00,37.18,37.24,37.1,37.21,16600.0,26.9132,26.9566,26.8553,26.9349,16600.0
2007-06-18 11:30:00,37.2,37.3,37.13,37.2,23800.0,26.9277,27.0001,26.877,26.9277,23800.0
2007-06-18 12:00:00,37.18,37.23,37.15,37.19,17600.0,26.9132,26.9494,26.8915,26.9204,17600.0
2007-06-18 12:30:00,37.19,37.4,37.19,37.38,30000.0,26.9204,27.0725,26.9204,27.058,30000.0
2007-06-18 13:00:00,37.36,37.48,37.28,37.48,23000.0,27.0435,27.1304,26.9856,27.1304,23000.0
2007-06-18 13:30:00,37.52,37.53,37.31,37.44,22800.0,27.1593,27.1666,27.0073,27.1014,22800.0
2007-06-18 14:00:00,37.44,37.49,37.33,37.45,14400.0,27.1014,27.1376,27.0218,27.1087,14400.0
2007-06-18 14:30:00,37.49,37.5,37.4,37.42,19600.0,27.1376,27.1448,27.0725,27.0869,19600.0
2007-06-18 15:00:00,37.42,37.5,37.4,37.46,18600.0,27.0869,27.1448,27.0725,27.1159,18600.0
2007-06-18 15:30:00,37.44,37.5,37.43,37.48,34200.0,27.1014,27.1448,27.0942,27.1304,34200.0
2007-06-19 09:30:00,37.38,37.38,36.97,37.13,31800.0,27.058,27.058,26.7612,26.877,31800.0
2007-06-19 10:00:00,37.15,37.34,37.13,37.31,12400.0,26.8915,27.029,26.877,27.0073,12400.0
2007-06-19 10:30:00,37.37,37.45,37.29,37.45,21400.0,27.0507,27.1087,26.9928,27.1087,21400.0
2007-06-19 11:00:00,37.44,37.44,37.38,37.38,6200.0,27.1014,27.1014,27.058,27.058,6200.0
2007-06-19 11:30:00,37.38,37.41,37.24,37.29,12400.0,27.058,27.0797,26.9566,26.9928,12400.0
2007-06-19 12:00:00,37.29,37.31,37.27,37.3,24800.0,26.9928,27.0073,26.9784,27.0001,24800.0
2007-06-19 12:30:00,37.31,37.37,37.31,37.31,11400.0,27.0073,27.0507,27.0073,27.0073,11400.0
2007-06-19 13:00:00,37.33,37.42,37.27,37.42,68400.0,27.0218,27.0869,26.9784,27.0869,68400.0
2007-06-19 13:30:00,37.42,37.42,37.35,37.38,29400.0,27.0869,27.0869,27.0363,27.058,29400.0
2007-06-19 14:00:00,37.38,37.46,37.31,37.45,46000.0,27.058,27.1159,27.0073,27.1087,46000.0
2007-06-19 14:30:00,37.42,37.42,37.32,37.35,28400.0,27.0869,27.0869,27.0145,27.0363,28400.0
2007-06-19 15:00:00,37.35,37.41,37.31,37.36,33200.0,27.0363,27.0797,27.0073,27.0435,33200.0
2007-06-19 15:30:00,37.33,37.48,37.29,37.41,53200.0,27.0218,27.1304,26.9928,27.0797,53200.0
2007-06-20 09:30:00,37.48,37.49,37.2,37.48,12400.0,27.1304,27.1376,26.9277,27.1304,12400.0
2007-06-20 10:00:00,37.44,37.48,37.36,37.42,9400.0,27.1014,27.1304,27.0435,27.0869,9400.0
2007-06-20 10:30:00,37.43,37.5,37.43,37.48,22000.0,27.0942,27.1448,27.0942,27.1304,22000.0
2007-06-20 11:00:00,37.49,37.5,37.45,37.5,7000.0,27.1376,27.1448,27.1087,27.1448,7000.0
2007-06-20 11:30:00,37.49,37.5,37.48,37.5,11600.0,27.1376,27.1448,27.1304,27.1448,11600.0
2007-06-20 12:00:00,37.49,37.5,37.46,37.49,20200.0,27.1376,27.1448,27.1159,27.1376,20200.0
2007-06-20 12:30:00,37.49,37.5,37.47,37.49,30800.0,27.1376,27.1448,27.1231,27.1376,30800.0
2007-06-20 13:00:00,37.48,37.48,37.29,37.45,22400.0,27.1304,27.1304,26.9928,27.1087,22400.0
2007-06-20 13:30:00,37.45,37.45,37.33,37.43,14400.0,27.1087,27.1087,27.0218,27.0942,14400.0
2007-06-20 14:00:00,37.43,37.47,37.37,37.38,7800.0,27.0942,27.1231,27.0507,27.058,7800.0
2007-06-20 14:30:00,37.47,37.5,37.37,37.4,18600.0,27.1231,27.1448,27.0507,27.0725,18600.0
2007-06-20 15:00:00,37.38,37.43,37.33,37.41,19000.0,27.058,27.0942,27.0218,27.0797,19000.0
2007-06-20 15:30:00,37.38,37.38,37.11,37.17,17000.0,27.058,27.058,26.8625,26.906,17000.0
2007-06-21 09:30:00,37.16,37.16,36.91,37.03,11800.0,26.8987,26.8987,26.7178,26.8046,11800.0
2007-06-21 10:00:00,36.97,37.31,36.92,37.28,15200.0,26.7612,27.0073,26.725,26.9856,15200.0
2007-06-21 10:30:00,37.27,37.39,37.24,37.39,11200.0,26.9784,27.0652,26.9566,27.0652,11200.0
2007-06-21 11:00:00,37.38,37.49,37.31,37.45,22200.0,27.058,27.1376,27.0073,27.1087,22200.0
2007-06-21 11:30:00,37.41,37.41,37.25,37.3,11800.0,27.0797,27.0797,26.9639,27.0001,11800.0
2007-06-21 12:00:00,37.34,37.46,37.18,37.18,22800.0,27.029,27.1159,26.9132,26.9132,22800.0
2007-06-21 12:30:00,37.2,37.45,37.2,37.3,14000.0,26.9277,27.1087,26.9277,27.0001,14000.0
2007-06-21 13:00:00,37.27,37.43,37.25,37.38,5200.0,26.9784,27.0942,26.9639,27.058,5200.0
2007-06-21 13:30:00,37.43,37.5,37.14,37.49,24800.0,27.0942,27.1448,26.8843,27.1376,24800.0
2007-06-21 14:00:00,37.5,37.5,37.38,37.43,19000.0,27.1448,27.1448,27.058,27.0942,19000.0
2007-06-21 14:30:00,37.45,37.5,37.35,37.48,16000.0,27.1087,27.1448,27.0363,27.1304,16000.0
2007-06-21 15:00:00,37.45,37.5,37.45,37.48,3800.0,27.1087,27.1448,27.1087,27.1304,3800.0
2007-06-21 15:30:00,37.47,37.5,37.43,37.44,38600.0,27.1231,27.1448,27.0942,27.1014,38600.0
2007-06-22 09:30:00,37.3,37.58,37.21,37.38,21400.0,27.0001,27.2028,26.9349,27.058,21400.0
2007-06-22 10:00:00,37.46,37.52,37.44,37.48,20600.0,27.1159,27.1593,27.1014,27.1304,20600.0
2007-06-22 10:30:00,37.45,37.58,37.45,37.52,20000.0,27.1087,27.2028,27.1087,27.1593,20000.0
2007-06-22 11:00:00,37.52,37.6,37.51,37.58,5400.0,27.1593,27.2172,27.1521,27.2028,5400.0
2007-06-22 11:30:00,37.56,37.63,37.44,37.49,17200.0,27.1883,27.2389,27.1014,27.1376,17200.0
2007-06-22 12:00:00,37.52,37.62,37.42,37.45,23600.0,27.1593,27.2317,27.0869,27.1087,23600.0
2007-06-22 12:30:00,37.4,37.49,37.34,37.46,17400.0,27.0725,27.1376,27.029,27.1159,17400.0
2007-06-22 13:00:00,37.44,37.56,37.37,37.5,16200.0,27.1014,27.1883,27.0507,27.1448,16200.0
2007-06-22 13:30:00,37.46,37.55,37.46,37.54,6400.0,27.1159,27.181,27.1159,27.1738,6400.0
2007-06-22 14:00:00,37.49,37.61,37.48,37.59,14800.0,27.1376,27.2245,27.1304,27.21,14800.0
2007-06-22 14:30:00,37.61,37.8,37.58,37.79,23600.0,27.2245,27.362,27.2028,27.3548,23600.0
2007-06-22 15:00:00,37.79,37.88,37.67,37.74,21800.0,27.3548,27.4199,27.2679,27.3186,21800.0
2007-06-22 15:30:00,37.73,37.77,37.46,37.46,46800.0,27.3113,27.3403,27.1159,27.1159,46800.0
2007-06-25 09:30:00,37.6,37.74,37.27,37.32,30400.0,27.2172,27.3186,26.9784,27.0145,30400.0
2007-06-25 10:00:00,37.3,37.49,37.2,37.44,34200.0,27.0001,27.1376,26.9277,27.1014,34200.0
2007-06-25 10:30:00,37.39,37.4,37.2,37.25,27800.0,27.0652,27.0725,26.9277,26.9639,27800.0
2007-06-25 11:00:00,37.25,37.32,37.21,37.24,15400.0,26.9639,27.0145,26.9349,26.9566,15400.0
2007-06-25 11:30:00,37.24,37.25,37.11,37.18,26200.0,26.9566,26.9639,26.8625,26.9132,26200.0
2007-06-25 12:00:00,37.18,37.25,37.15,37.2,15800.0,26.9132,26.9639,26.8915,26.9277,15800.0
2007-06-25 12:30:00,37.18,37.2,37.15,37.18,11400.0,26.9132,26.9277,26.8915,26.9132,11400.0
2007-06-25 13:00:00,37.16,37.18,37.13,37.14,8400.0,26.8987,26.9132,26.877,26.8843,8400.0
2007-06-25 13:30:00,37.14,37.24,37.14,37.19,20000.0,26.8843,26.9566,26.8843,26.9204,20000.0
2007-06-25 14:00:00,37.2,37.2,37.02,37.09,14400.0,26.9277,26.9277,26.7974,26.8481,14400.0
2007-06-25 14:30:00,37.01,37.01,36.69,36.69,33600.0,26.7902,26.7902,26.5585,26.5585,33600.0
2007-06-25 15:00:00,36.71,37.59,36.6,36.7,36400.0,26.573,27.21,26.4934,26.5658,36400.0
2007-06-25 15:30:00,36.7,36.76,36.58,36.71,49800.0,26.5658,26.6092,26.4789,26.573,49800.0
2007-06-26 09:30:00,36.85,36.95,36.75,36.82,19400.0,26.6743,26.7467,26.6019,26.6526,19400.0
2007-06-26 10:00:00,36.74,36.89,36.6,36.6,11200.0,26.5947,26.7033,26.4934,26.4934,11200.0
2007-06-26 10:30:00,36.57,36.7,36.46,36.49,19400.0,26.4717,26.5658,26.392,26.4137,19400.0
2007-06-26 11:00:00,36.45,36.69,36.44,36.69,14600.0,26.3848,26.5585,26.3775,26.5585,14600.0
2007-06-26 11:30:00,36.7,36.93,36.7,36.93,10200.0,26.5658,26.7322,26.5658,26.7322,10200.0
2007-06-26 12:00:00,36.91,37.03,36.91,36.99,15400.0,26.7178,26.8046,26.7178,26.7757,15400.0
2007-06-26 12:30:00,37.02,37.02,36.86,36.86,22600.0,26.7974,26.7974,26.6816,26.6816,22600.0
2007-06-26 13:00:00,36.91,36.93,36.73,36.73,26800.0,26.7178,26.7322,26.5875,26.5875,26800.0
2007-06-26 13:30:00,36.72,36.82,36.69,36.73,13600.0,26.5802,26.6526,26.5585,26.5875,13600.0
2007-06-26 14:00:00,36.79,36.88,36.7,36.7,24200.0,26.6309,26.696,26.5658,26.5658,24200.0
2007-06-26 14:30:00,36.72,36.72,36.6,36.62,26400.0,26.5802,26.5802,26.4934,26.5078,26400.0
2007-06-26 15:00:00,36.6,36.7,36.54,36.68,24400.0,26.4934,26.5658,26.4499,26.5513,24400.0
2007-06-26 15:30:00,36.65,36.86,36.65,36.76,33400.0,26.5296,26.6816,26.5296,26.6092,33400.0
2007-06-27 09:30:00,36.63,36.63,36.32,36.35,11200.0,26.5947,26.5947,26.3697,26.3915,11200.0
2007-06-27 10:00:00,36.38,36.4,36.27,36.31,18800.0,26.4132,26.4278,26.3334,26.3624,18800.0
2007-06-27 10:30:00,36.31,36.42,36.29,36.38,67400.0,26.3624,26.4423,26.3479,26.4132,67400.0
2007-06-27 11:00:00,36.4,36.45,36.37,36.37,20600.0,26.4278,26.4641,26.406,26.406,20600.0
2007-06-27 11:30:00,36.38,36.38,36.24,36.27,12400.0,26.4132,26.4132,26.3116,26.3334,12400.0
2007-06-27 12:00:00,36.31,36.36,36.24,36.27,11000.0,26.3624,26.3987,26.3116,26.3334,11000.0
2007-06-27 12:30:00,36.26,36.31,36.24,36.26,19000.0,26.3261,26.3624,26.3116,26.3261,19000.0
2007-06-27 13:00:00,36.26,36.32,36.21,36.26,9400.0,26.3261,26.3697,26.2898,26.3261,9400.0
2007-06-27 13:30:00,36.26,36.38,36.22,36.35,9600.0,26.3261,26.4132,26.2971,26.3915,9600.0
2007-06-27 14:00:00,36.34,36.52,36.34,36.51,42400.0,26.3842,26.5149,26.3842,26.5076,42400.0
2007-06-27 14:30:00,36.51,36.66,36.49,36.5,14200.0,26.5076,26.6165,26.4931,26.5004,14200.0
2007-06-27 15:00:00,36.52,36.58,36.46,36.49,24800.0,26.5149,26.5584,26.4713,26.4931,24800.0
2007-06-27 15:30:00,36.48,36.69,36.48,36.63,78600.0,26.4858,26.6383,26.4858,26.5947,78600.0
2007-06-28 09:30:00,36.66,36.74,36.63,36.74,9600.0,26.6165,26.6746,26.5947,26.6746,9600.0
2007-06-28 10:00:00,36.72,36.96,36.72,36.93,10800.0,26.6601,26.8343,26.6601,26.8126,10800.0
2007-06-28 10:30:00,36.96,37.24,36.94,37.22,15400.0,26.8343,27.0376,26.8198,27.0231,15400.0
2007-06-28 11:00:00,37.22,37.4,37.22,37.31,14800.0,27.0231,27.1538,27.0231,27.0884,14800.0
2007-06-28 11:30:00,37.31,37.49,37.3,37.48,8800.0,27.0884,27.2191,27.0812,27.2119,8800.0
2007-06-28 12:00:00,37.46,37.48,37.38,37.43,4800.0,27.1974,27.2119,27.1393,27.1756,4800.0
2007-06-28 12:30:00,37.48,37.54,37.47,37.54,6800.0,27.2119,27.2554,27.2046,27.2554,6800.0
2007-06-28 13:00:00,37.52,37.53,37.44,37.45,6200.0,27.2409,27.2482,27.1828,27.1901,6200.0
2007-06-28 13:30:00,37.43,37.44,37.38,37.38,2600.0,27.1756,27.1828,27.1393,27.1393,2600.0
2007-06-28 14:00:00,37.36,37.4,37.22,37.29,8400.0,27.1247,27.1538,27.0231,27.0739,8400.0
2007-06-28 14:30:00,37.27,37.33,37.1,37.27,14200.0,27.0594,27.103,26.936,27.0594,14200.0
2007-06-28 15:00:00,37.26,37.31,37.19,37.27,7200.0,27.0521,27.0884,27.0013,27.0594,7200.0
2007-06-28 15:30:00,37.3,37.5,37.15,37.2,11000.0,27.0812,27.2264,26.9723,27.0086,11000.0
2007-06-29 09:30:00,37.26,37.31,37.18,37.31,5800.0,27.0521,27.0884,26.9941,27.0884,5800.0
2007-06-29 10:00:00,37.33,37.43,37.27,37.33,14800.0,27.103,27.1756,27.0594,27.103,14800.0
2007-06-29 10:30:00,37.31,37.36,37.31,37.36,4400.0,27.0884,27.1247,27.0884,27.1247,4400.0
2007-06-29 11:00:00,37.43,37.43,37.34,37.35,12800.0,27.1756,27.1756,27.1102,27.1175,12800.0
2007-06-29 11:30:00,37.37,37.39,37.32,37.32,4800.0,27.132,27.1465,27.0957,27.0957,4800.0
2007-06-29 12:00:00,37.31,37.35,37.13,37.13,5800.0,27.0884,27.1175,26.9578,26.9578,5800.0
2007-06-29 12:30:00,37.13,37.14,36.96,36.99,14800.0,26.9578,26.965,26.8343,26.8561,14800.0
2007-06-29 13:00:00,36.99,37.01,36.9,36.98,9600.0,26.8561,26.8706,26.7908,26.8489,9600.0
2007-06-29 13:30:00,36.94,37.07,36.94,37.07,12200.0,26.8198,26.9142,26.8198,26.9142,12200.0
2007-06-29 14:00:00,37.06,37.1,37.03,37.07,31800.0,26.9069,26.936,26.8852,26.9142,31800.0
2007-06-29 14:30:00,37.07,37.29,37.06,37.28,17800.0,26.9142,27.0739,26.9069,27.0667,17800.0
2007-06-29 15:00:00,37.31,37.31,36.94,36.98,109000.0,27.0884,27.0884,26.8198,26.8489,109000.0
2007-06-29 15:30:00,36.98,37.16,36.98,37.16,65000.0,26.8489,26.9795,26.8489,26.9795,65000.0
2007-07-02 09:30:00,37.27,37.74,37.27,37.74,20600.0,27.0594,27.4006,27.0594,27.4006,20600.0
2007-07-02 10:00:00,37.75,38.24,37.74,38.05,35200.0,27.4079,27.7637,27.4006,27.6257,35200.0
2007-07-02 10:30:00,38.1,38.1,37.96,37.96,14600.0,27.662,27.662,27.5604,27.5604,14600.0
2007-07-02 11:00:00,38.0,38.05,37.85,37.85,10200.0,27.5894,27.6257,27.4805,27.4805,10200.0
2007-07-02 11:30:00,37.88,37.94,37.79,37.94,7600.0,27.5023,27.5458,27.4369,27.5458,7600.0
2007-07-02 12:00:00,37.94,37.98,37.85,37.88,19800.0,27.5458,27.5749,27.4805,27.5023,19800.0
2007-07-02 12:30:00,37.88,37.89,37.79,37.86,5200.0,27.5023,27.5095,27.4369,27.4878,5200.0
2007-07-02 13:00:00,37.86,37.89,37.77,37.77,12000.0,27.4878,27.5095,27.4224,27.4224,12000.0
2007-07-02 13:30:00,37.78,37.8,37.73,37.8,37800.0,27.4297,27.4442,27.3934,27.4442,37800.0
2007-07-02 14:00:00,37.8,37.82,37.7,37.72,10600.0,27.4442,27.4587,27.3716,27.3861,10600.0
2007-07-02 14:30:00,37.7,37.75,37.65,37.75,12000.0,27.3716,27.4079,27.3353,27.4079,12000.0
2007-07-02 15:00:00,37.72,37.74,37.7,37.72,8800.0,27.3861,27.4006,27.3716,27.3861,8800.0
2007-07-02 15:30:00,37.72,37.75,37.71,37.75,32800.0,27.3861,27.4079,27.3789,27.4079,32800.0
2007-07-03 09:30:00,37.77,37.86,37.7,37.74,12600.0,27.4224,27.4878,27.3716,27.4006,12600.0
2007-07-03 10:00:00,37.71,37.72,37.2,37.26,52200.0,27.3789,27.3861,27.0086,27.0521,52200.0
2007-07-03 10:30:00,37.29,37.48,37.18,37.35,21600.0,27.0739,27.2119,26.9941,27.1175,21600.0
2007-07-03 11:00:00,37.38,37.49,37.26,37.45,16600.0,27.1393,27.2191,27.0521,27.1901,16600.0
2007-07-03 11:30:00,37.45,37.48,37.44,37.47,14200.0,27.1901,27.2119,27.1828,27.2046,14200.0
2007-07-03 12:00:00,37.47,37.5,37.43,37.5,38800.0,27.2046,27.2264,27.1756,27.2264,38800.0
2007-07-03 12:30:00,37.5,37.52,37.44,37.46,20000.0,27.2264,27.2409,27.1828,27.1974,20000.0
2007-07-05 09:30:00,37.5,37.74,37.33,37.5,23400.0,27.2264,27.4006,27.103,27.2264,23400.0
2007-07-05 10:00:00,37.5,37.5,37.44,37.5,19200.0,27.2264,27.2264,27.1828,27.2264,19200.0
2007-07-05 10:30:00,37.54,37.58,37.34,37.34,34000.0,27.2554,27.2845,27.1102,27.1102,34000.0
2007-07-05 11:00:00,37.4,37.47,37.26,37.41,13800.0,27.1538,27.2046,27.0521,27.161,13800.0
2007-07-05 11:30:00,37.43,37.47,37.37,37.45,9600.0,27.1756,27.2046,27.132,27.1901,9600.0
2007-07-05 12:00:00,37.45,37.46,37.25,37.25,11000.0,27.1901,27.1974,27.0449,27.0449,11000.0
2007-07-05 12:30:00,37.25,37.38,37.16,37.31,33000.0,27.0449,27.1393,26.9795,27.0884,33000.0
2007-07-05 13:00:00,37.31,37.42,37.3,37.41,9400.0,27.0884,27.1683,27.0812,27.161,9400.0
2007-07-05 13:30:00,37.43,37.45,37.38,37.42,7400.0,27.1756,27.1901,27.1393,27.1683,7400.0
2007-07-05 14:00:00,37.43,37.45,37.4,37.42,16200.0,27.1756,27.1901,27.1538,27.1683,16200.0
2007-07-05 14:30:00,37.43,37.5,37.42,37.44,4000.0,27.1756,27.2264,27.1683,27.1828,4000.0
2007-07-05 15:00:00,37.43,37.49,37.41,37.42,6600.0,27.1756,27.2191,27.161,27.1683,6600.0
2007-07-05 15:30:00,37.46,37.47,37.37,37.37,19000.0,27.1974,27.2046,27.132,27.132,19000.0
2007-07-06 09:30:00,37.4,37.4,37.15,37.23,5400.0,27.1538,27.1538,26.9723,27.0304,5400.0
2007-07-06 10:00:00,37.2,37.47,37.2,37.47,14800.0,27.0086,27.2046,27.0086,27.2046,14800.0
2007-07-06 10:30:00,37.47,37.49,37.42,37.43,8400.0,27.2046,27.2191,27.1683,27.1756,8400.0
2007-07-06 11:00:00,37.42,37.49,37.41,37.45,9800.0,27.1683,27.2191,27.161,27.1901,9800.0
2007-07-06 11:30:00,37.46,37.49,37.35,37.43,30800.0,27.1974,27.2191,27.1175,27.1756,30800.0
2007-07-06 12:00:00,37.41,37.49,37.39,37.42,10400.0,27.161,27.2191,27.1465,27.1683,10400.0
2007-07-06 12:30:00,37.38,37.45,37.34,37.45,5600.0,27.1393,27.1901,27.1102,27.1901,5600.0
2007-07-06 13:00:00,37.44,37.48,37.42,37.44,8000.0,27.1828,27.2119,27.1683,27.1828,8000.0
2007-07-06 13:30:00,37.43,37.5,37.43,37.47,17000.0,27.1756,27.2264,27.1756,27.2046,17000.0
2007-07-06 14:00:00,37.48,37.53,37.45,37.48,16800.0,27.2119,27.2482,27.1901,27.2119,16800.0
2007-07-06 14:30:00,37.49,37.58,37.44,37.55,23000.0,27.2191,27.2845,27.1828,27.2627,23000.0
2007-07-06 15:00:00,37.56,37.59,37.49,37.54,13000.0,27.27,27.2917,27.2191,27.2554,13000.0
2007-07-06 15:30:00,37.55,37.63,37.45,37.62,34400.0,27.2627,27.3208,27.1901,27.3135,34400.0
2007-07-09 09:30:00,37.76,37.91,37.65,37.81,14800.0,27.4152,27.5241,27.3353,27.4515,14800.0
2007-07-09 10:00:00,37.81,37.85,37.74,37.84,6600.0,27.4515,27.4805,27.4006,27.4732,6600.0
2007-07-09 10:30:00,37.83,37.94,37.63,37.88,26200.0,27.466,27.5458,27.3208,27.5023,26200.0
2007-07-09 11:00:00,37.88,37.97,37.85,37.89,20600.0,27.5023,27.5676,27.4805,27.5095,20600.0
2007-07-09 11:30:00,37.87,37.91,37.8,37.88,14200.0,27.495,27.5241,27.4442,27.5023,14200.0
2007-07-09 12:00:00,37.9,37.93,37.86,37.88,7400.0,27.5168,27.5386,27.4878,27.5023,7400.0
2007-07-09 12:30:00,37.9,37.95,37.87,37.94,6600.0,27.5168,27.5531,27.495,27.5458,6600.0
2007-07-09 13:00:00,37.95,37.95,37.88,37.92,8200.0,27.5531,27.5531,27.5023,27.5313,8200.0
2007-07-09 13:30:00,37.91,37.99,37.91,37.96,7800.0,27.5241,27.5822,27.5241,27.5604,7800.0
2007-07-09 14:00:00,37.99,37.99,37.89,37.92,8600.0,27.5822,27.5822,27.5095,27.5313,8600.0
2007-07-09 14:30:00,37.91,37.99,37.91,37.96,20200.0,27.5241,27.5822,27.5241,27.5604,20200.0
2007-07-09 15:00:00,37.96,37.99,37.9,37.9,21600.0,27.5604,27.5822,27.5168,27.5168,21600.0
2007-07-09 15:30:00,37.91,37.98,37.88,37.92,28000.0,27.5241,27.5749,27.5023,27.5313,28000.0
2007-07-10 09:30:00,37.88,37.93,37.56,37.6,9000.0,27.5023,27.5386,27.27,27.299,9000.0
2007-07-10 10:00:00,37.57,37.65,37.38,37.47,30400.0,27.2772,27.3353,27.1393,27.2046,30400.0
2007-07-10 10:30:00,37.55,37.72,37.55,37.7,11800.0,27.2627,27.3861,27.2627,27.3716,11800.0
2007-07-10 11:00:00,37.67,37.85,37.67,37.81,10600.0,27.3498,27.4805,27.3498,27.4515,10600.0
2007-07-10 11:30:00,37.77,37.85,37.76,37.79,13600.0,27.4224,27.4805,27.4152,27.4369,13600.0
2007-07-10 12:00:00,37.82,37.83,37.72,37.73,17000.0,27.4587,27.466,27.3861,27.3934,17000.0
2007-07-10 12:30:00,37.73,37.81,37.7,37.74,33000.0,27.3934,27.4515,27.3716,27.4006,33000.0
2007-07-10 13:00:00,37.74,37.75,37.64,37.69,20000.0,27.4006,27.4079,27.328,27.3643,20000.0
2007-07-10 13:30:00,37.69,37.75,37.56,37.68,18000.0,27.3643,27.4079,27.27,27.3571,18000.0
2007-07-10 14:00:00,37.63,37.75,37.59,37.72,14400.0,27.3208,27.4079,27.2917,27.3861,14400.0
2007-07-10 14:30:00,37.72,37.75,37.59,37.68,15200.0,27.3861,27.4079,27.2917,27.3571,15200.0
2007-07-10 15:00:00,37.66,37.66,37.38,37.43,78800.0,27.3426,27.3426,27.1393,27.1756,78800.0
2007-07-10 15:30:00,37.44,37.46,37.31,37.31,65600.0,27.1828,27.1974,27.0884,27.0884,65600.0
2007-07-11 09:30:00,37.41,37.5,37.22,37.26,12600.0,27.161,27.2264,27.0231,27.0521,12600.0
2007-07-11 10:00:00,37.26,37.47,37.2,37.47,13200.0,27.0521,27.2046,27.0086,27.2046,13200.0
2007-07-11 10:30:00,37.49,37.5,37.38,37.46,9000.0,27.2191,27.2264,27.1393,27.1974,9000.0
2007-07-11 11:00:00,37.49,37.51,37.3,37.5,43400.0,27.2191,27.2337,27.0812,27.2264,43400.0
2007-07-11 11:30:00,37.49,37.5,37.44,37.44,7800.0,27.2191,27.2264,27.1828,27.1828,7800.0
2007-07-11 12:00:00,37.46,37.5,37.46,37.46,9600.0,27.1974,27.2264,27.1974,27.1974,9600.0
2007-07-11 12:30:00,37.46,37.46,37.38,37.38,3600.0,27.1974,27.1974,27.1393,27.1393,3600.0
2007-07-11 13:00:00,37.38,37.48,37.35,37.35,13600.0,27.1393,27.2119,27.1175,27.1175,13600.0
2007-07-11 13:30:00,37.38,37.44,37.3,37.32,10800.0,27.1393,27.1828,27.0812,27.0957,10800.0
2007-07-11 14:00:00,37.3,37.47,37.29,37.47,13000.0,27.0812,27.2046,27.0739,27.2046,13000.0
2007-07-11 14:30:00,37.48,37.49,37.36,37.42,10600.0,27.2119,27.2191,27.1247,27.1683,10600.0
2007-07-11 15:00:00,37.42,37.43,37.34,37.38,13800.0,27.1683,27.1756,27.1102,27.1393,13800.0
2007-07-11 15:30:00,37.39,37.43,37.31,37.4,34200.0,27.1465,27.1756,27.0884,27.1538,34200.0
2007-07-12 09:30:00,37.57,37.73,37.46,37.6,17000.0,27.2772,27.3934,27.1974,27.299,17000.0
2007-07-12 10:00:00,37.62,37.62,37.54,37.62,9800.0,27.3135,27.3135,27.2554,27.3135,9800.0
2007-07-12 10:30:00,37.62,37.67,37.61,37.67,26000.0,27.3135,27.3498,27.3063,27.3498,26000.0
2007-07-12 11:00:00,37.66,37.73,37.59,37.6,20000.0,27.3426,27.3934,27.2917,27.299,20000.0
2007-07-12 11:30:00,37.65,37.67,37.62,37.65,7400.0,27.3353,27.3498,27.3135,27.3353,7400.0
2007-07-12 12:00:00,37.62,37.67,37.59,37.64,12000.0,27.3135,27.3498,27.2917,27.328,12000.0
2007-07-12 12:30:00,37.61,37.8,37.61,37.72,30000.0,27.3063,27.4442,27.3063,27.3861,30000.0
2007-07-12 13:00:00,37.72,37.77,37.67,37.69,13000.0,27.3861,27.4224,27.3498,27.3643,13000.0
2007-07-12 13:30:00,37.69,37.7,37.66,37.68,7000.0,27.3643,27.3716,27.3426,27.3571,7000.0
2007-07-12 14:00:00,37.67,37.7,37.62,37.68,11200.0,27.3498,27.3716,27.3135,27.3571,11200.0
2007-07-12 14:30:00,37.67,37.69,37.58,37.65,11800.0,27.3498,27.3643,27.2845,27.3353,11800.0
2007-07-12 15:00:00,37.64,37.71,37.62,37.71,26200.0,27.328,27.3789,27.3135,27.3789,26200.0
2007-07-12 15:30:00,37.66,37.73,37.59,37.68,86000.0,27.3426,27.3934,27.2917,27.3571,86000.0
2007-07-13 09:30:00,37.71,37.98,37.6,37.83,22600.0,27.3789,27.5749,27.299,27.466,22600.0
2007-07-13 10:00:00,37.8,37.82,37.71,37.73,12800.0,27.4442,27.4587,27.3789,27.3934,12800.0
2007-07-13 10:30:00,37.76,37.9,37.67,37.67,36400.0,27.4152,27.5168,27.3498,27.3498,36400.0
2007-07-13 11:00:00,37.67,37.7,37.56,37.7,18200.0,27.3498,27.3716,27.27,27.3716,18200.0
2007-07-13 11:30:00,37.69,37.7,37.61,37.64,10800.0,27.3643,27.3716,27.3063,27.328,10800.0
2007-07-13 12:00:00,37.63,37.69,37.59,37.67,11800.0,27.3208,27.3643,27.2917,27.3498,11800.0
2007-07-13 12:30:00,37.65,37.67,37.61,37.65,10400.0,27.3353,27.3498,27.3063,27.3353,10400.0
2007-07-13 13:00:00,37.65,37.65,37.6,37.65,7400.0,27.3353,27.3353,27.299,27.3353,7400.0
2007-07-13 13:30:00,37.65,37.7,37.65,37.66,6000.0,27.3353,27.3716,27.3353,27.3426,6000.0
2007-07-13 14:00:00,37.65,37.7,37.63,37.63,18400.0,27.3353,27.3716,27.3208,27.3208,18400.0
2007-07-13 14:30:00,37.65,37.89,37.62,37.88,17600.0,27.3353,27.5095,27.3135,27.5023,17600.0
2007-07-13 15:00:00,37.88,37.92,37.82,37.91,16400.0,27.5023,27.5313,27.4587,27.5241,16400.0
2007-07-13 15:30:00,37.9,37.97,37.87,37.88,27000.0,27.5168,27.5676,27.495,27.5023,27000.0
2007-07-16 09:30:00,37.87,37.87,37.54,37.83,13800.0,27.495,27.495,27.2554,27.466,13800.0
2007-07-16 10:00:00,37.8,37.85,37.77,37.85,5000.0,27.4442,27.4805,27.4224,27.4805,5000.0
2007-07-16 10:30:00,37.91,38.06,37.89,38.02,10800.0,27.5241,27.633,27.5095,27.6039,10800.0
2007-07-16 11:00:00,38.08,38.08,38.04,38.07,6600.0,27.6475,27.6475,27.6185,27.6402,6600.0
2007-07-16 11:30:00,38.06,38.19,38.06,38.19,2200.0,27.633,27.7274,27.633,27.7274,2200.0
2007-07-16 12:00:00,38.19,38.2,38.1,38.16,4200.0,27.7274,27.7346,27.662,27.7056,4200.0
2007-07-16 12:30:00,38.16,38.35,38.16,38.33,14800.0,27.7056,27.8435,27.7056,27.829,14800.0
2007-07-16 13:00:00,38.32,38.32,38.14,38.16,5200.0,27.8217,27.8217,27.6911,27.7056,5200.0
2007-07-16 13:30:00,38.13,38.13,38.01,38.02,4600.0,27.6838,27.6838,27.5967,27.6039,4600.0
2007-07-16 14:00:00,38.03,38.05,37.99,38.02,14000.0,27.6112,27.6257,27.5822,27.6039,14000.0
2007-07-16 14:30:00,38.05,38.07,37.96,38.0,17200.0,27.6257,27.6402,27.5604,27.5894,17200.0
2007-07-16 15:00:00,38.0,38.05,37.99,37.99,16000.0,27.5894,27.6257,27.5822,27.5822,16000.0
2007-07-16 15:30:00,37.99,37.99,37.85,37.88,21600.0,27.5822,27.5822,27.4805,27.5023,21600.0
2007-07-17 09:30:00,37.9,38.08,37.75,37.96,10600.0,27.5168,27.6475,27.4079,27.5604,10600.0
2007-07-17 10:00:00,37.97,37.97,37.76,37.9,16200.0,27.5676,27.5676,27.4152,27.5168,16200.0
2007-07-17 10:30:00,37.91,37.91,37.8,37.8,3800.0,27.5241,27.5241,27.4442,27.4442,3800.0
2007-07-17 11:00:00,37.8,37.85,37.76,37.83,10000.0,27.4442,27.4805,27.4152,27.466,10000.0
2007-07-17 11:30:00,37.82,37.83,37.75,37.78,15800.0,27.4587,27.466,27.4079,27.4297,15800.0
2007-07-17 12:00:00,37.8,37.81,37.73,37.73,12200.0,27.4442,27.4515,27.3934,27.3934,12200.0
2007-07-17 12:30:00,37.72,37.72,37.63,37.67,13600.0,27.3861,27.3861,27.3208,27.3498,13600.0
2007-07-17 13:00:00,37.66,37.69,37.52,37.54,17600.0,27.3426,27.3643,27.2409,27.2554,17600.0
2007-07-17 13:30:00,37.55,37.65,37.54,37.59,19600.0,27.2627,27.3353,27.2554,27.2917,19600.0
2007-07-17 14:00:00,37.62,37.64,37.58,37.62,12200.0,27.3135,27.328,27.2845,27.3135,12200.0
2007-07-17 14:30:00,37.63,37.63,37.55,37.62,27200.0,27.3208,27.3208,27.2627,27.3135,27200.0
2007-07-17 15:00:00,37.62,37.62,37.52,37.56,20600.0,27.3135,27.3135,27.2409,27.27,20600.0
2007-07-17 15:30:00,37.55,37.56,37.35,37.46,31800.0,27.2627,27.27,27.1175,27.1974,31800.0
2007-07-18 09:30:00,37.29,37.49,37.15,37.49,16600.0,27.0739,27.2191,26.9723,27.2191,16600.0
2007-07-18 10:00:00,37.47,37.52,37.35,37.42,16600.0,27.2046,27.2409,27.1175,27.1683,16600.0
2007-07-18 10:30:00,37.41,37.46,37.27,37.46,18000.0,27.161,27.1974,27.0594,27.1974,18000.0
2007-07-18 11:00:00,37.43,37.62,37.43,37.58,28800.0,27.1756,27.3135,27.1756,27.2845,28800.0
2007-07-18 11:30:00,37.6,37.65,37.55,37.59,33200.0,27.299,27.3353,27.2627,27.2917,33200.0
2007-07-18 12:00:00,37.57,37.7,37.56,37.59,22200.0,27.2772,27.3716,27.27,27.2917,22200.0
2007-07-18 12:30:00,37.6,37.73,37.6,37.69,9000.0,27.299,27.3934,27.299,27.3643,9000.0
2007-07-18 13:00:00,37.7,37.74,37.6,37.65,12200.0,27.3716,27.4006,27.299,27.3353,12200.0
2007-07-18 13:30:00,37.65,37.77,37.62,37.67,11200.0,27.3353,27.4224,27.3135,27.3498,11200.0
2007-07-18 14:00:00,37.65,37.8,37.6,37.65,15000.0,27.3353,27.4442,27.299,27.3353,15000.0
2007-07-18 14:30:00,37.62,37.77,37.62,37.74,8800.0,27.3135,27.4224,27.3135,27.4006,8800.0
2007-07-18 15:00:00,37.77,37.77,37.62,37.68,14200.0,27.4224,27.4224,27.3135,27.3571,14200.0
2007-07-18 15:30:00,37.65,37.98,37.6,37.86,43600.0,27.3353,27.5749,27.299,27.4878,43600.0
2007-07-19 09:30:00,37.96,38.71,37.96,38.5,24200.0,27.5604,28.1049,27.5604,27.9524,24200.0
2007-07-19 10:00:00,38.5,38.75,38.5,38.74,35000.0,27.9524,28.1339,27.9524,28.1267,35000.0
2007-07-19 10:30:00,38.71,38.87,38.7,38.77,96600.0,28.1049,28.2211,28.0976,28.1485,96600.0
2007-07-19 11:00:00,38.77,38.77,38.7,38.72,9600.0,28.1485,28.1485,28.0976,28.1122,9600.0
2007-07-19 11:30:00,38.71,38.74,38.7,38.71,9400.0,28.1049,28.1267,28.0976,28.1049,9400.0
2007-07-19 12:00:00,38.73,38.75,38.69,38.75,10600.0,28.1194,28.1339,28.0904,28.1339,10600.0
2007-07-19 12:30:00,38.75,38.76,38.7,38.7,9000.0,28.1339,28.1412,28.0976,28.0976,9000.0
2007-07-19 13:00:00,38.7,38.75,38.67,38.69,13200.0,28.0976,28.1339,28.0759,28.0904,13200.0
2007-07-19 13:30:00,38.69,38.75,38.69,38.75,8000.0,28.0904,28.1339,28.0904,28.1339,8000.0
2007-07-19 14:00:00,38.72,38.72,38.63,38.66,19200.0,28.1122,28.1122,28.0468,28.0686,19200.0
2007-07-19 14:30:00,38.65,38.67,38.63,38.67,14200.0,28.0613,28.0759,28.0468,28.0759,14200.0
2007-07-19 15:00:00,38.67,38.7,38.59,38.67,19800.0,28.0759,28.0976,28.0178,28.0759,19800.0
2007-07-19 15:30:00,38.7,38.7,38.58,38.6,23200.0,28.0976,28.0976,28.0105,28.025,23200.0
2007-07-20 09:30:00,38.6,38.6,38.02,38.04,24600.0,28.025,28.025,27.6039,27.6185,24600.0
2007-07-20 10:00:00,38.02,38.19,38.02,38.12,13200.0,27.6039,27.7274,27.6039,27.6765,13200.0
2007-07-20 10:30:00,38.1,38.16,38.02,38.06,70800.0,27.662,27.7056,27.6039,27.633,70800.0
2007-07-20 11:00:00,38.06,38.08,38.01,38.02,17400.0,27.633,27.6475,27.5967,27.6039,17400.0
2007-07-20 11:30:00,38.02,38.11,38.01,38.08,43800.0,27.6039,27.6693,27.5967,27.6475,43800.0
2007-07-20 12:00:00,38.06,38.2,38.06,38.15,49200.0,27.633,27.7346,27.633,27.6983,49200.0
2007-07-20 12:30:00,38.16,38.16,38.05,38.08,23200.0,27.7056,27.7056,27.6257,27.6475,23200.0
2007-07-20 13:00:00,38.07,38.17,38.07,38.12,11600.0,27.6402,27.7128,27.6402,27.6765,11600.0
2007-07-20 13:30:00,38.05,38.18,38.05,38.12,15600.0,27.6257,27.7201,27.6257,27.6765,15600.0
2007-07-20 14:00:00,38.11,38.36,38.08,38.13,33000.0,27.6693,27.8508,27.6475,27.6838,33000.0
2007-07-20 14:30:00,38.13,38.13,38.07,38.13,5000.0,27.6838,27.6838,27.6402,27.6838,5000.0
2007-07-20 15:00:00,38.15,38.17,38.07,38.08,9200.0,27.6983,27.7128,27.6402,27.6475,9200.0
2007-07-20 15:30:00,38.08,38.1,38.0,38.05,24400.0,27.6475,27.662,27.5894,27.6257,24400.0
2007-07-23 09:30:00,38.21,38.32,37.99,38.07,11800.0,27.7419,27.8217,27.5822,27.6402,11800.0
2007-07-23 10:00:00,38.09,38.09,37.89,37.89,16400.0,27.6548,27.6548,27.5095,27.5095,16400.0
2007-07-23 10:30:00,37.92,38.02,37.92,37.99,16000.0,27.5313,27.6039,27.5313,27.5822,16000.0
2007-07-23 11:00:00,37.99,38.06,37.95,38.05,18800.0,27.5822,27.633,27.5531,27.6257,18800.0
2007-07-23 11:30:00,38.04,38.07,37.91,37.91,48600.0,27.6185,27.6402,27.5241,27.5241,48600.0
2007-07-23 12:00:00,37.93,37.98,37.93,37.98,8600.0,27.5386,27.5749,27.5386,27.5749,8600.0
2007-07-23 12:30:00,37.98,37.98,37.93,37.97,28000.0,27.5749,27.5749,27.5386,27.5676,28000.0
2007-07-23 13:00:00,37.93,37.95,37.88,37.89,11600.0,27.5386,27.5531,27.5023,27.5095,11600.0
2007-07-23 13:30:00,37.9,37.91,37.82,37.82,20400.0,27.5168,27.5241,27.4587,27.4587,20400.0
2007-07-23 14:00:00,37.81,37.81,37.63,37.71,32800.0,27.4515,27.4515,27.3208,27.3789,32800.0
2007-07-23 14:30:00,37.71,37.85,37.67,37.77,23400.0,27.3789,27.4805,27.3498,27.4224,23400.0
2007-07-23 15:00:00,37.76,37.85,37.63,37.83,42000.0,27.4152,27.4805,27.3208,27.466,42000.0
2007-07-23 15:30:00,37.83,37.85,37.73,37.79,29800.0,27.466,27.4805,27.3934,27.4369,29800.0
2007-07-24 09:30:00,37.4,37.4,36.76,36.88,79400.0,27.1538,27.1538,26.6891,26.7762,79400.0
2007-07-24 10:00:00,36.9,37.01,36.68,36.8,52000.0,26.7908,26.8706,26.631,26.7182,52000.0
2007-07-24 10:30:00,36.8,37.06,36.79,36.97,21400.0,26.7182,26.9069,26.7109,26.8416,21400.0
2007-07-24 11:00:00,36.95,37.09,36.84,37.02,22600.0,26.8271,26.9287,26.7472,26.8779,22600.0
2007-07-24 11:30:00,36.99,37.13,36.94,37.05,13200.0,26.8561,26.9578,26.8198,26.8997,13200.0
2007-07-24 12:00:00,37.05,37.13,36.89,36.93,15400.0,26.8997,26.9578,26.7835,26.8126,15400.0
2007-07-24 12:30:00,37.01,37.13,36.97,36.99,6000.0,26.8706,26.9578,26.8416,26.8561,6000.0
2007-07-24 13:00:00,36.98,36.99,36.76,36.81,29200.0,26.8489,26.8561,26.6891,26.7254,29200.0
2007-07-24 13:30:00,36.83,36.9,36.73,36.77,4600.0,26.7399,26.7908,26.6673,26.6964,4600.0
2007-07-24 14:00:00,36.74,36.82,36.63,36.65,21600.0,26.6746,26.7327,26.5947,26.6093,21600.0
2007-07-24 14:30:00,36.71,36.72,36.41,36.41,33800.0,26.6528,26.6601,26.435,26.435,33800.0
2007-07-24 15:00:00,36.41,36.48,36.27,36.27,25200.0,26.435,26.4858,26.3334,26.3334,25200.0
2007-07-24 15:30:00,36.29,36.48,36.29,36.45,43800.0,26.3479,26.4858,26.3479,26.4641,43800.0
2007-07-25 09:30:00,36.4,37.07,36.39,36.83,34400.0,26.4278,26.9142,26.4205,26.7399,34400.0
2007-07-25 10:00:00,36.81,36.88,36.38,36.57,25200.0,26.7254,26.7762,26.4132,26.5512,25200.0
2007-07-25 10:30:00,36.52,36.52,35.77,36.1,45400.0,26.5149,26.5149,25.9703,26.2099,45400.0
2007-07-25 11:00:00,36.15,36.16,35.77,35.99,31000.0,26.2462,26.2535,25.9703,26.1301,31000.0
2007-07-25 11:30:00,36.05,36.13,35.94,35.99,39200.0,26.1736,26.2317,26.0938,26.1301,39200.0
2007-07-25 12:00:00,35.98,36.42,35.98,36.15,22600.0,26.1228,26.4423,26.1228,26.2462,22600.0
2007-07-25 12:30:00,36.17,36.17,35.91,36.07,11000.0,26.2608,26.2608,26.072,26.1882,11000.0
2007-07-25 13:00:00,36.06,36.08,35.9,35.9,8400.0,26.1809,26.1954,26.0647,26.0647,8400.0
2007-07-25 13:30:00,35.83,35.93,35.67,35.74,23200.0,26.0139,26.0865,25.8977,25.9486,23200.0
2007-07-25 14:00:00,35.76,35.98,35.28,35.85,66200.0,25.9631,26.1228,25.6146,26.0284,66200.0
2007-07-25 14:30:00,35.77,35.95,35.74,35.89,20000.0,25.9703,26.101,25.9486,26.0575,20000.0
2007-07-25 15:00:00,35.91,36.17,35.85,36.1,75000.0,26.072,26.2608,26.0284,26.2099,75000.0
2007-07-25 15:30:00,36.12,36.21,36.07,36.17,52400.0,26.2245,26.2898,26.1882,26.2608,52400.0
2007-07-26 09:30:00,36.0,36.11,35.5,35.76,25600.0,26.1373,26.2172,25.7743,25.9631,25600.0
2007-07-26 10:00:00,35.73,35.87,35.73,35.77,19600.0,25.9413,26.043,25.9413,25.9703,19600.0
2007-07-26 10:30:00,35.81,35.9,35.55,35.73,17400.0,25.9994,26.0647,25.8106,25.9413,17400.0
2007-07-26 11:00:00,35.72,35.72,35.32,35.33,27200.0,25.934,25.934,25.6436,25.6509,27200.0
2007-07-26 11:30:00,35.34,35.35,35.0,35.03,26600.0,25.6582,25.6654,25.4113,25.4331,26600.0
2007-07-26 12:00:00,35.05,35.27,35.0,35.0,20200.0,25.4476,25.6073,25.4113,25.4113,20200.0
2007-07-26 12:30:00,35.03,35.12,34.76,34.88,25000.0,25.4331,25.4984,25.2371,25.3242,25000.0
2007-07-26 13:00:00,34.84,34.99,34.79,34.93,15400.0,25.2951,25.404,25.2588,25.3605,15400.0
2007-07-26 13:30:00,34.9,35.2,34.89,34.97,20600.0,25.3387,25.5565,25.3314,25.3895,20600.0
2007-07-26 14:00:00,34.93,34.99,34.68,34.74,20200.0,25.3605,25.404,25.179,25.2225,20200.0
2007-07-26 14:30:00,34.81,35.08,34.74,34.93,30800.0,25.2734,25.4694,25.2225,25.3605,30800.0
2007-07-26 15:00:00,34.96,35.55,34.94,35.26,38600.0,25.3823,25.8106,25.3677,25.6001,38600.0
2007-07-26 15:30:00,35.25,35.55,35.15,35.31,66200.0,25.5928,25.8106,25.5202,25.6364,66200.0
2007-07-27 09:30:00,35.17,35.9,34.77,35.67,46800.0,25.5347,26.0647,25.2443,25.8977,46800.0
2007-07-27 10:00:00,35.63,35.97,35.62,35.92,93800.0,25.8687,26.1156,25.8614,26.0793,93800.0
2007-07-27 10:30:00,35.94,36.01,35.54,35.69,22400.0,26.0938,26.1446,25.8034,25.9123,22400.0
2007-07-27 11:00:00,35.69,35.81,35.6,35.7,29000.0,25.9123,25.9994,25.8469,25.9195,29000.0
2007-07-27 11:30:00,35.68,35.7,35.52,35.69,30000.0,25.905,25.9195,25.7888,25.9123,30000.0
2007-07-27 12:00:00,35.69,35.96,35.64,35.93,45400.0,25.9123,26.1083,25.876,26.0865,45400.0
2007-07-27 12:30:00,35.93,36.17,35.81,35.92,76000.0,26.0865,26.2608,25.9994,26.0793,76000.0
2007-07-27 13:00:00,35.92,36.5,35.92,36.45,46200.0,26.0793,26.5004,26.0793,26.4641,46200.0
2007-07-27 13:30:00,36.44,36.46,36.32,36.44,44600.0,26.4568,26.4713,26.3697,26.4568,44600.0
2007-07-27 14:00:00,36.42,36.59,35.74,36.02,84400.0,26.4423,26.5657,25.9486,26.1519,84400.0
2007-07-27 14:30:00,36.04,36.49,35.94,36.32,38000.0,26.1664,26.4931,26.0938,26.3697,38000.0
2007-07-27 15:00:00,36.32,36.38,36.12,36.12,37400.0,26.3697,26.4132,26.2245,26.2245,37400.0
2007-07-27 15:30:00,36.14,36.19,35.7,35.73,46000.0,26.239,26.2753,25.9195,25.9413,46000.0
2007-07-30 09:30:00,35.77,36.22,35.3,35.46,44800.0,25.9703,26.2971,25.6291,25.7453,44800.0
2007-07-30 10:00:00,35.49,35.64,35.35,35.59,17400.0,25.7671,25.876,25.6654,25.8397,17400.0
2007-07-30 10:30:00,35.55,35.55,35.31,35.38,8600.0,25.8106,25.8106,25.6364,25.6872,8600.0
2007-07-30 11:00:00,35.38,35.4,35.27,35.38,14200.0,25.6872,25.7017,25.6073,25.6872,14200.0
2007-07-30 11:30:00,35.38,35.44,35.3,35.4,14800.0,25.6872,25.7308,25.6291,25.7017,14800.0
2007-07-30 12:00:00,35.34,35.38,35.28,35.31,12000.0,25.6582,25.6872,25.6146,25.6364,12000.0
2007-07-30 12:30:00,35.32,35.51,35.32,35.46,31600.0,25.6436,25.7816,25.6436,25.7453,31600.0
2007-07-30 13:00:00,35.43,35.53,35.43,35.46,22000.0,25.7235,25.7961,25.7235,25.7453,22000.0
2007-07-30 13:30:00,35.45,35.84,35.35,35.73,19000.0,25.738,26.0212,25.6654,25.9413,19000.0
2007-07-30 14:00:00,35.79,35.97,35.77,35.91,15600.0,25.9849,26.1156,25.9703,26.072,15600.0
2007-07-30 14:30:00,35.9,35.96,35.85,35.91,10800.0,26.0647,26.1083,26.0284,26.072,10800.0
2007-07-30 15:00:00,35.91,36.12,35.91,36.1,12400.0,26.072,26.2245,26.072,26.2099,12400.0
2007-07-30 15:30:00,36.07,36.09,35.91,35.91,18600.0,26.1882,26.2027,26.072,26.072,18600.0
2007-07-31 09:30:00,36.07,36.73,36.07,36.6,33400.0,26.1882,26.6673,26.1882,26.573,33400.0
2007-07-31 10:00:00,36.6,37.08,36.54,37.01,64000.0,26.573,26.9215,26.5294,26.8706,64000.0
2007-07-31 10:30:00,37.01,37.04,36.6,36.63,30200.0,26.8706,26.8924,26.573,26.5947,30200.0
2007-07-31 11:00:00,36.68,36.88,36.68,36.86,19200.0,26.631,26.7762,26.631,26.7617,19200.0
2007-07-31 11:30:00,36.86,37.35,36.86,37.24,36400.0,26.7617,27.1175,26.7617,27.0376,36400.0
2007-07-31 12:00:00,37.26,37.4,37.19,37.37,18800.0,27.0521,27.1538,27.0013,27.132,18800.0
2007-07-31 12:30:00,37.37,37.42,37.19,37.27,18800.0,27.132,27.1683,27.0013,27.0594,18800.0
2007-07-31 13:00:00,37.27,37.34,37.16,37.16,47800.0,27.0594,27.1102,26.9795,26.9795,47800.0
2007-07-31 13:30:00,37.1,37.12,36.86,36.9,48400.0,26.936,26.9505,26.7617,26.7908,48400.0
2007-07-31 14:00:00,36.92,36.92,36.71,36.71,41800.0,26.8053,26.8053,26.6528,26.6528,41800.0
2007-07-31 14:30:00,36.74,36.74,36.28,36.41,65600.0,26.6746,26.6746,26.3406,26.435,65600.0
2007-07-31 15:00:00,36.38,36.49,36.27,36.27,57000.0,26.4132,26.4931,26.3334,26.3334,57000.0
2007-07-31 15:30:00,36.27,36.38,35.87,35.98,106600.0,26.3334,26.4132,26.043,26.1228,106600.0
2007-08-01 09:30:00,35.95,36.24,35.78,35.89,41600.0,26.101,26.3116,25.9776,26.0575,41600.0
2007-08-01 10:00:00,35.84,35.97,35.68,35.92,86600.0,26.0212,26.1156,25.905,26.0793,86600.0
2007-08-01 10:30:00,35.91,35.99,35.69,35.74,32600.0,26.072,26.1301,25.9123,25.9486,32600.0
2007-08-01 11:00:00,35.72,35.77,35.51,35.65,36800.0,25.934,25.9703,25.7816,25.8832,36800.0
2007-08-01 11:30:00,35.63,35.99,35.63,35.98,25000.0,25.8687,26.1301,25.8687,26.1228,25000.0
2007-08-01 12:00:00,35.97,35.99,35.85,35.94,25000.0,26.1156,26.1301,26.0284,26.0938,25000.0
2007-08-01 12:30:00,35.97,36.01,35.89,35.95,12600.0,26.1156,26.1446,26.0575,26.101,12600.0
2007-08-01 13:00:00,35.94,35.94,35.67,35.67,13800.0,26.0938,26.0938,25.8977,25.8977,13800.0
2007-08-01 13:30:00,35.7,35.82,35.66,35.72,11000.0,25.9195,26.0067,25.8905,25.934,11000.0
2007-08-01 14:00:00,35.71,35.84,35.6,35.69,32200.0,25.9268,26.0212,25.8469,25.9123,32200.0
2007-08-01 14:30:00,35.7,35.72,35.37,35.38,27200.0,25.9195,25.934,25.6799,25.6872,27200.0
2007-08-01 15:00:00,35.38,35.44,35.29,35.42,39400.0,25.6872,25.7308,25.6219,25.7162,39400.0
2007-08-01 15:30:00,35.4,35.76,35.33,35.7,89800.0,25.7017,25.9631,25.6509,25.9195,89800.0
2007-08-02 09:30:00,35.8,36.39,35.8,36.37,72800.0,25.9921,26.4205,25.9921,26.406,72800.0
2007-08-02 10:00:00,36.34,36.34,35.91,35.96,68800.0,26.3842,26.3842,26.072,26.1083,68800.0
2007-08-02 10:30:00,35.94,36.24,35.94,36.0,23600.0,26.0938,26.3116,26.0938,26.1373,23600.0
2007-08-02 11:00:00,35.91,36.21,35.9,36.18,50800.0,26.072,26.2898,26.0647,26.268,50800.0
2007-08-02 11:30:00,36.21,36.31,36.15,36.27,30200.0,26.2898,26.3624,26.2462,26.3334,30200.0
2007-08-02 12:00:00,36.26,36.27,36.1,36.1,20800.0,26.3261,26.3334,26.2099,26.2099,20800.0
2007-08-02 12:30:00,36.13,36.16,36.1,36.12,12200.0,26.2317,26.2535,26.2099,26.2245,12200.0
2007-08-02 13:00:00,36.13,36.25,36.13,36.21,32400.0,26.2317,26.3188,26.2317,26.2898,32400.0
2007-08-02 13:30:00,36.2,36.36,36.2,36.25,30600.0,26.2825,26.3987,26.2825,26.3188,30600.0
2007-08-02 14:00:00,36.26,36.31,36.17,36.21,36200.0,26.3261,26.3624,26.2608,26.2898,36200.0
2007-08-02 14:30:00,36.21,36.33,36.13,36.24,38400.0,26.2898,26.3769,26.2317,26.3116,38400.0
2007-08-02 15:00:00,36.2,36.25,36.09,36.23,79600.0,26.2825,26.3188,26.2027,26.3043,79600.0
2007-08-02 15:30:00,36.23,36.3,36.12,36.2,51200.0,26.3043,26.3551,26.2245,26.2825,51200.0
2007-08-03 09:30:00,36.25,36.29,35.87,36.17,34000.0,26.3188,26.3479,26.043,26.2608,34000.0
2007-08-03 10:00:00,36.09,36.1,35.89,36.09,16400.0,26.2027,26.2099,26.0575,26.2027,16400.0
2007-08-03 10:30:00,36.13,36.13,35.89,36.05,13000.0,26.2317,26.2317,26.0575,26.1736,13000.0
2007-08-03 11:00:00,36.04,36.17,35.92,35.96,13200.0,26.1664,26.2608,26.0793,26.1083,13200.0
2007-08-03 11:30:00,36.01,36.08,35.91,35.92,20200.0,26.1446,26.1954,26.072,26.0793,20200.0
2007-08-03 12:00:00,35.91,36.13,35.91,35.95,24800.0,26.072,26.2317,26.072,26.101,24800.0
2007-08-03 12:30:00,35.95,36.06,35.95,36.01,57600.0,26.101,26.1809,26.101,26.1446,57600.0
2007-08-03 13:00:00,36.0,36.08,35.99,36.01,26200.0,26.1373,26.1954,26.1301,26.1446,26200.0
2007-08-03 13:30:00,35.99,36.13,35.99,36.13,32600.0,26.1301,26.2317,26.1301,26.2317,32600.0
2007-08-03 14:00:00,36.1,36.22,35.89,35.89,89600.0,26.2099,26.2971,26.0575,26.0575,89600.0
2007-08-03 14:30:00,35.89,35.97,35.76,35.81,56000.0,26.0575,26.1156,25.9631,25.9994,56000.0
2007-08-03 15:00:00,35.83,35.83,35.36,35.36,30400.0,26.0139,26.0139,25.6727,25.6727,30400.0
2007-08-03 15:30:00,35.37,35.57,35.22,35.34,87400.0,25.6799,25.8251,25.571,25.6582,87400.0
2007-08-06 09:30:00,35.58,36.22,35.14,35.4,58000.0,25.8324,26.2971,25.5129,25.7017,58000.0
2007-08-06 10:00:00,35.4,35.5,35.13,35.13,29000.0,25.7017,25.7743,25.5057,25.5057,29000.0
2007-08-06 10:30:00,35.06,35.2,34.75,34.79,64600.0,25.4549,25.5565,25.2298,25.2588,64600.0
2007-08-06 11:00:00,34.85,34.94,34.69,34.94,37000.0,25.3024,25.3677,25.1862,25.3677,37000.0
2007-08-06 11:30:00,34.96,35.07,34.78,34.99,45600.0,25.3823,25.4621,25.2516,25.404,45600.0
2007-08-06 12:00:00,35.01,35.01,34.85,34.98,20000.0,25.4186,25.4186,25.3024,25.3968,20000.0
2007-08-06 12:30:00,34.99,35.39,34.98,35.29,17000.0,25.404,25.6945,25.3968,25.6219,17000.0
2007-08-06 13:00:00,35.26,35.28,35.11,35.18,21000.0,25.6001,25.6146,25.4912,25.542,21000.0
2007-08-06 13:30:00,35.21,35.23,34.99,35.01,22000.0,25.5638,25.5783,25.404,25.4186,22000.0
2007-08-06 14:00:00,35.01,35.26,34.99,35.12,27000.0,25.4186,25.6001,25.404,25.4984,27000.0
2007-08-06 14:30:00,35.09,35.39,35.09,35.29,36800.0,25.4766,25.6945,25.4766,25.6219,36800.0
2007-08-06 15:00:00,35.25,35.34,35.13,35.3,49200.0,25.5928,25.6582,25.5057,25.6291,49200.0
2007-08-06 15:30:00,35.3,35.31,35.04,35.22,95600.0,25.6291,25.6364,25.4403,25.571,95600.0
2007-08-07 09:30:00,34.99,35.18,34.74,35.11,85000.0,25.404,25.542,25.2225,25.4912,85000.0
2007-08-07 10:00:00,35.13,35.33,35.1,35.14,28200.0,25.5057,25.6509,25.4839,25.5129,28200.0
2007-08-07 10:30:00,35.1,35.21,35.03,35.06,23800.0,25.4839,25.5638,25.4331,25.4549,23800.0
2007-08-07 11:00:00,35.02,35.24,35.02,35.08,20800.0,25.4258,25.5855,25.4258,25.4694,20800.0
2007-08-07 11:30:00,35.1,35.36,35.1,35.32,26200.0,25.4839,25.6727,25.4839,25.6436,26200.0
2007-08-07 12:00:00,35.32,35.33,35.16,35.19,25400.0,25.6436,25.6509,25.5275,25.5492,25400.0
2007-08-07 12:30:00,35.19,35.27,34.97,34.97,22000.0,25.5492,25.6073,25.3895,25.3895,22000.0
2007-08-07 13:00:00,34.97,35.08,34.94,34.94,31400.0,25.3895,25.4694,25.3677,25.3677,31400.0
2007-08-07 13:30:00,34.95,35.05,34.91,35.02,24800.0,25.375,25.4476,25.346,25.4258,24800.0
2007-08-07 14:00:00,35.02,35.04,34.58,34.81,37200.0,25.4258,25.4403,25.1064,25.2734,37200.0
2007-08-07 14:30:00,34.75,34.75,34.43,34.66,65600.0,25.2298,25.2298,24.9975,25.1644,65600.0
2007-08-07 15:00:00,34.72,34.96,34.63,34.91,49600.0,25.208,25.3823,25.1427,25.346,49600.0
2007-08-07 15:30:00,34.94,35.12,34.92,35.06,85800.0,25.3677,25.4984,25.3532,25.4549,85800.0
2007-08-08 09:30:00,35.4,35.4,34.71,34.71,78200.0,25.7017,25.7017,25.2007,25.2007,78200.0
2007-08-08 10:00:00,34.66,34.81,34.55,34.58,60200.0,25.1644,25.2734,25.0846,25.1064,60200.0
2007-08-08 10:30:00,34.53,34.6,34.31,34.34,71200.0,25.0701,25.1209,24.9103,24.9321,71200.0
2007-08-08 11:00:00,34.35,34.35,33.7,33.7,41800.0,24.9394,24.9394,24.4675,24.4675,41800.0
2007-08-08 11:30:00,33.66,33.67,32.88,32.95,56800.0,24.4384,24.4457,23.8721,23.9229,56800.0
2007-08-08 12:00:00,32.97,33.07,32.94,33.03,50800.0,23.9374,24.01,23.9157,23.981,50800.0
2007-08-08 12:30:00,33.03,33.4,33.02,33.3,47800.0,23.981,24.2496,23.9737,24.177,47800.0
2007-08-08 13:00:00,33.31,33.39,33.22,33.27,56400.0,24.1843,24.2424,24.119,24.1553,56400.0
2007-08-08 13:30:00,33.27,33.47,33.25,33.29,60200.0,24.1553,24.3005,24.1407,24.1698,60200.0
2007-08-08 14:00:00,33.27,33.75,33.25,33.28,68000.0,24.1553,24.5038,24.1407,24.1625,68000.0
2007-08-08 14:30:00,33.26,33.26,32.99,33.01,59000.0,24.148,24.148,23.952,23.9665,59000.0
2007-08-08 15:00:00,33.01,33.02,32.5,32.54,65400.0,23.9665,23.9737,23.5962,23.6252,65400.0
2007-08-08 15:30:00,32.49,32.63,32.32,32.58,122200.0,23.5889,23.6906,23.4655,23.6543,122200.0
2007-08-09 09:30:00,32.43,34.22,32.36,33.1,138200.0,23.5454,24.845,23.4946,24.0318,138200.0
2007-08-09 10:00:00,33.1,33.22,32.65,32.96,98600.0,24.0318,24.119,23.7051,23.9302,98600.0
2007-08-09 10:30:00,32.96,33.46,32.91,33.25,77000.0,23.9302,24.2932,23.8939,24.1407,77000.0
2007-08-09 11:00:00,33.27,33.54,33.14,33.3,109800.0,24.1553,24.3513,24.0609,24.177,109800.0
2007-08-09 11:30:00,33.29,33.44,33.18,33.38,86600.0,24.1698,24.2787,24.0899,24.2351,86600.0
2007-08-09 12:00:00,33.39,33.43,33.18,33.29,44800.0,24.2424,24.2714,24.0899,24.1698,44800.0
2007-08-09 12:30:00,33.32,33.32,33.0,33.05,33400.0,24.1916,24.1916,23.9592,23.9955,33400.0
2007-08-09 13:00:00,33.05,33.52,32.65,32.85,107000.0,23.9955,24.3368,23.7051,23.8503,107000.0
2007-08-09 13:30:00,32.86,33.18,32.75,32.88,83000.0,23.8576,24.0899,23.7777,23.8721,83000.0
2007-08-09 14:00:00,32.79,32.84,32.55,32.55,59400.0,23.8068,23.8431,23.6325,23.6325,59400.0
2007-08-09 14:30:00,32.57,33.13,32.53,32.91,111600.0,23.647,24.0536,23.618,23.8939,111600.0
2007-08-09 15:00:00,32.9,33.02,32.7,32.89,76400.0,23.8866,23.9737,23.7414,23.8794,76400.0
2007-08-09 15:30:00,32.9,33.49,32.71,32.91,147600.0,23.8866,24.315,23.7487,23.8939,147600.0
2007-08-10 09:30:00,32.42,32.88,32.38,32.73,84800.0,23.5381,23.8721,23.5091,23.7632,84800.0
2007-08-10 10:00:00,32.73,32.83,32.61,32.7,71200.0,23.7632,23.8358,23.6761,23.7414,71200.0
2007-08-10 10:30:00,32.69,32.85,32.5,32.85,53400.0,23.7342,23.8503,23.5962,23.8503,53400.0
2007-08-10 11:00:00,32.86,34.42,32.86,34.09,49400.0,23.8576,24.9902,23.8576,24.7506,49400.0
2007-08-10 11:30:00,34.02,34.39,33.83,34.39,25600.0,24.6998,24.9684,24.5618,24.9684,25600.0
2007-08-10 12:00:00,34.42,34.97,34.38,34.88,45000.0,24.9902,25.3895,24.9612,25.3242,45000.0
2007-08-10 12:30:00,34.91,35.07,34.77,34.91,34000.0,25.346,25.4621,25.2443,25.346,34000.0
2007-08-10 13:00:00,34.92,36.21,34.92,36.12,47800.0,25.3532,26.2898,25.3532,26.2245,47800.0
2007-08-10 13:30:00,36.12,36.55,36.01,36.36,32400.0,26.2245,26.5367,26.1446,26.3987,32400.0
2007-08-10 14:00:00,36.38,36.84,36.12,36.77,52400.0,26.4132,26.7472,26.2245,26.6964,52400.0
2007-08-10 14:30:00,36.76,36.76,36.07,36.19,32600.0,26.6891,26.6891,26.1882,26.2753,32600.0
2007-08-10 15:00:00,36.22,36.75,36.22,36.62,38600.0,26.2971,26.6819,26.2971,26.5875,38600.0
2007-08-10 15:30:00,36.62,37.14,35.99,37.05,127000.0,26.5875,26.965,26.1301,26.8997,127000.0
2007-08-13 09:30:00,37.12,37.5,36.42,36.44,53800.0,26.9505,27.2264,26.4423,26.4568,53800.0
2007-08-13 10:00:00,36.41,36.44,36.03,36.03,28800.0,26.435,26.4568,26.1591,26.1591,28800.0
2007-08-13 10:30:00,36.03,36.03,35.29,35.4,56600.0,26.1591,26.1591,25.6219,25.7017,56600.0
2007-08-13 11:00:00,35.4,35.45,35.15,35.27,35800.0,25.7017,25.738,25.5202,25.6073,35800.0
2007-08-13 11:30:00,35.24,35.3,35.18,35.25,19400.0,25.5855,25.6291,25.542,25.5928,19400.0
2007-08-13 12:00:00,35.29,35.55,35.28,35.5,24800.0,25.6219,25.8106,25.6146,25.7743,24800.0
2007-08-13 12:30:00,35.49,35.57,35.41,35.52,16000.0,25.7671,25.8251,25.709,25.7888,16000.0
2007-08-13 13:00:00,35.5,35.57,35.25,35.26,21400.0,25.7743,25.8251,25.5928,25.6001,21400.0
2007-08-13 13:30:00,35.26,35.72,35.26,35.62,42200.0,25.6001,25.934,25.6001,25.8614,42200.0
2007-08-13 14:00:00,35.63,35.78,35.54,35.62,51200.0,25.8687,25.9776,25.8034,25.8614,51200.0
2007-08-13 14:30:00,35.62,35.71,35.38,35.42,24000.0,25.8614,25.9268,25.6872,25.7162,24000.0
2007-08-13 15:00:00,35.35,35.52,35.13,35.28,31000.0,25.6654,25.7888,25.5057,25.6146,31000.0
2007-08-13 15:30:00,35.32,35.33,35.0,35.0,45600.0,25.6436,25.6509,25.4113,25.4113,45600.0
2007-08-14 09:30:00,35.01,35.74,34.83,35.52,38200.0,25.4186,25.9486,25.2879,25.7888,38200.0
2007-08-14 10:00:00,35.59,35.7,35.33,35.33,73400.0,25.8397,25.9195,25.6509,25.6509,73400.0
2007-08-14 10:30:00,35.3,35.86,35.21,35.67,62400.0,25.6291,26.0357,25.5638,25.8977,62400.0
2007-08-14 11:00:00,35.62,35.65,35.09,35.12,65200.0,25.8614,25.8832,25.4766,25.4984,65200.0
2007-08-14 11:30:00,35.17,35.2,34.87,35.15,31200.0,25.5347,25.5565,25.3169,25.5202,31200.0
2007-08-14 12:00:00,35.12,35.12,34.77,34.89,76600.0,25.4984,25.4984,25.2443,25.3314,76600.0
2007-08-14 12:30:00,34.9,34.9,34.77,34.85,25600.0,25.3387,25.3387,25.2443,25.3024,25600.0
2007-08-14 13:00:00,34.88,35.01,34.79,34.84,42200.0,25.3242,25.4186,25.2588,25.2951,42200.0
2007-08-14 13:30:00,34.85,34.9,34.77,34.77,23000.0,25.3024,25.3387,25.2443,25.2443,23000.0
2007-08-14 14:00:00,34.69,34.89,34.68,34.81,9400.0,25.1862,25.3314,25.179,25.2734,9400.0
2007-08-14 14:30:00,34.79,34.82,34.69,34.74,14800.0,25.2588,25.2806,25.1862,25.2225,14800.0
2007-08-14 15:00:00,34.8,34.84,34.6,34.69,21400.0,25.2661,25.2951,25.1209,25.1862,21400.0
2007-08-14 15:30:00,34.63,34.67,34.38,34.43,45400.0,25.1427,25.1717,24.9612,24.9975,45400.0
2007-08-15 09:30:00,34.38,34.73,34.32,34.46,54600.0,24.9612,25.2153,24.9176,25.0192,54600.0
2007-08-15 10:00:00,34.38,35.03,34.38,35.03,49200.0,24.9612,25.4331,24.9612,25.4331,49200.0
2007-08-15 10:30:00,35.08,35.16,34.88,35.01,18200.0,25.4694,25.5275,25.3242,25.4186,18200.0
2007-08-15 11:00:00,35.01,35.06,34.94,35.05,7200.0,25.4186,25.4549,25.3677,25.4476,7200.0
2007-08-15 11:30:00,35.03,35.06,34.71,34.79,18800.0,25.4331,25.4549,25.2007,25.2588,18800.0
2007-08-15 12:00:00,34.79,34.87,34.76,34.82,5600.0,25.2588,25.3169,25.2371,25.2806,5600.0
2007-08-15 12:30:00,34.8,34.87,34.77,34.83,6000.0,25.2661,25.3169,25.2443,25.2879,6000.0
2007-08-15 13:00:00,34.81,34.84,34.73,34.75,20200.0,25.2734,25.2951,25.2153,25.2298,20200.0
2007-08-15 13:30:00,34.75,34.94,34.68,34.71,45200.0,25.2298,25.3677,25.179,25.2007,45200.0
2007-08-15 14:00:00,34.72,34.79,34.51,34.51,10200.0,25.208,25.2588,25.0555,25.0555,10200.0
2007-08-15 14:30:00,34.52,34.55,34.18,34.26,15800.0,25.0628,25.0846,24.8159,24.874,15800.0
2007-08-15 15:00:00,34.28,34.28,33.97,33.99,17200.0,24.8886,24.8886,24.6635,24.678,17200.0
2007-08-15 15:30:00,33.97,34.38,33.49,33.5,85200.0,24.6635,24.9612,24.315,24.3222,85200.0
2007-08-16 09:30:00,33.47,33.87,33.08,33.74,71800.0,24.3005,24.5909,24.0173,24.4965,71800.0
2007-08-16 10:00:00,33.75,33.85,33.32,33.33,82600.0,24.5038,24.5764,24.1916,24.1988,82600.0
2007-08-16 10:30:00,33.27,33.69,33.27,33.67,33600.0,24.1553,24.4602,24.1553,24.4457,33600.0
2007-08-16 11:00:00,33.67,33.93,33.52,33.54,52200.0,24.4457,24.6344,24.3368,24.3513,52200.0
2007-08-16 11:30:00,33.49,33.66,33.26,33.44,85600.0,24.315,24.4384,24.148,24.2787,85600.0
2007-08-16 12:00:00,33.38,33.38,32.68,32.85,30600.0,24.2351,24.2351,23.7269,23.8503,30600.0
2007-08-16 12:30:00,32.85,32.92,32.29,32.37,36200.0,23.8503,23.9011,23.4437,23.5018,36200.0
2007-08-16 13:00:00,32.33,32.74,32.27,32.64,38000.0,23.4728,23.7705,23.4292,23.6979,38000.0
2007-08-16 13:30:00,32.65,32.67,32.3,32.49,97000.0,23.7051,23.7196,23.451,23.5889,97000.0
2007-08-16 14:00:00,32.49,32.7,32.41,32.5,78200.0,23.5889,23.7414,23.5309,23.5962,78200.0
2007-08-16 14:30:00,32.51,32.51,32.34,32.44,40600.0,23.6035,23.6035,23.48,23.5526,40600.0
2007-08-16 15:00:00,32.42,32.59,32.4,32.49,38200.0,23.5381,23.6616,23.5236,23.5889,38200.0
2007-08-16 15:30:00,32.52,33.48,32.49,33.29,43200.0,23.6107,24.3077,23.5889,24.1698,43200.0
2007-08-17 09:30:00,34.13,34.95,33.69,34.52,59000.0,24.7796,25.375,24.4602,25.0628,59000.0
2007-08-17 10:00:00,34.48,34.74,34.0,34.0,28200.0,25.0338,25.2225,24.6853,24.6853,28200.0
2007-08-17 10:30:00,33.94,33.94,33.5,33.55,16000.0,24.6417,24.6417,24.3222,24.3585,16000.0
2007-08-17 11:00:00,33.6,33.63,33.45,33.57,57800.0,24.3948,24.4166,24.2859,24.3731,57800.0
2007-08-17 11:30:00,33.55,33.75,33.34,33.34,39200.0,24.3585,24.5038,24.2061,24.2061,39200.0
2007-08-17 12:00:00,33.34,33.58,33.34,33.56,14000.0,24.2061,24.3803,24.2061,24.3658,14000.0
2007-08-17 12:30:00,33.58,33.63,33.46,33.47,12200.0,24.3803,24.4166,24.2932,24.3005,12200.0
2007-08-17 13:00:00,33.49,33.83,33.46,33.64,18800.0,24.315,24.5618,24.2932,24.4239,18800.0
2007-08-17 13:30:00,33.65,33.65,33.35,33.35,7600.0,24.4311,24.4311,24.2133,24.2133,7600.0
2007-08-17 14:00:00,33.42,33.61,33.3,33.46,9000.0,24.2642,24.4021,24.177,24.2932,9000.0
2007-08-17 14:30:00,33.48,33.73,33.47,33.57,13600.0,24.3077,24.4892,24.3005,24.3731,13600.0
2007-08-17 15:00:00,33.58,33.75,33.52,33.55,39600.0,24.3803,24.5038,24.3368,24.3585,39600.0
2007-08-17 15:30:00,33.55,33.6,33.42,33.42,23000.0,24.3585,24.3948,24.2642,24.2642,23000.0
2007-08-20 09:30:00,33.5,33.69,33.34,33.66,44200.0,24.3222,24.4602,24.2061,24.4384,44200.0
2007-08-20 10:00:00,33.74,33.74,33.54,33.61,17600.0,24.4965,24.4965,24.3513,24.4021,17600.0
2007-08-20 10:30:00,33.6,33.71,33.58,33.64,17200.0,24.3948,24.4747,24.3803,24.4239,17200.0
2007-08-20 11:00:00,33.63,33.69,33.6,33.69,10200.0,24.4166,24.4602,24.3948,24.4602,10200.0
2007-08-20 11:30:00,33.67,33.67,33.45,33.45,4600.0,24.4457,24.4457,24.2859,24.2859,4600.0
2007-08-20 12:00:00,33.37,33.52,33.26,33.43,25000.0,24.2279,24.3368,24.148,24.2714,25000.0
2007-08-20 12:30:00,33.43,33.6,33.43,33.45,12400.0,24.2714,24.3948,24.2714,24.2859,12400.0
2007-08-20 13:00:00,33.46,33.53,33.42,33.5,8400.0,24.2932,24.344,24.2642,24.3222,8400.0
2007-08-20 13:30:00,33.5,33.64,33.45,33.58,8800.0,24.3222,24.4239,24.2859,24.3803,8800.0
2007-08-20 14:00:00,33.59,33.64,33.54,33.63,12800.0,24.3876,24.4239,24.3513,24.4166,12800.0
2007-08-20 14:30:00,33.6,33.67,33.59,33.62,19400.0,24.3948,24.4457,24.3876,24.4094,19400.0
2007-08-20 15:00:00,33.62,33.76,33.62,33.75,43400.0,24.4094,24.511,24.4094,24.5038,43400.0
2007-08-20 15:30:00,33.73,33.73,33.53,33.53,20600.0,24.4892,24.4892,24.344,24.344,20600.0
2007-08-21 09:30:00,33.38,33.76,33.04,33.66,67200.0,24.2351,24.511,23.9883,24.4384,67200.0
2007-08-21 10:00:00,33.63,33.63,33.35,33.49,37800.0,24.4166,24.4166,24.2133,24.315,37800.0
2007-08-21 10:30:00,33.49,33.52,33.28,33.42,15800.0,24.315,24.3368,24.1625,24.2642,15800.0
2007-08-21 11:00:00,33.42,33.47,33.39,33.47,8200.0,24.2642,24.3005,24.2424,24.3005,8200.0
2007-08-21 11:30:00,33.52,33.65,33.52,33.65,8200.0,24.3368,24.4311,24.3368,24.4311,8200.0
2007-08-21 12:00:00,33.64,33.73,33.57,33.7,17200.0,24.4239,24.4892,24.3731,24.4675,17200.0
2007-08-21 12:30:00,33.67,33.75,33.52,33.66,21200.0,24.4457,24.5038,24.3368,24.4384,21200.0
2007-08-21 13:00:00,33.69,33.73,33.55,33.63,23800.0,24.4602,24.4892,24.3585,24.4166,23800.0
2007-08-21 13:30:00,33.68,33.72,33.63,33.66,7000.0,24.4529,24.482,24.4166,24.4384,7000.0
2007-08-21 14:00:00,33.68,33.82,33.63,33.76,20400.0,24.4529,24.5546,24.4166,24.511,20400.0
2007-08-21 14:30:00,33.72,33.72,33.59,33.63,10400.0,24.482,24.482,24.3876,24.4166,10400.0
2007-08-21 15:00:00,33.63,33.72,33.58,33.58,21400.0,24.4166,24.482,24.3803,24.3803,21400.0
2007-08-21 15:30:00,33.63,33.65,33.47,33.56,60400.0,24.4166,24.4311,24.3005,24.3658,60400.0
2007-08-22 09:30:00,34.01,34.51,33.97,34.15,64200.0,24.6925,25.0555,24.6635,24.7942,64200.0
2007-08-22 10:00:00,34.18,34.55,34.18,34.37,25800.0,24.8159,25.0846,24.8159,24.9539,25800.0
2007-08-22 10:30:00,34.33,34.35,34.16,34.35,25800.0,24.9249,24.9394,24.8014,24.9394,25800.0
2007-08-22 11:00:00,34.33,34.48,34.19,34.23,54200.0,24.9249,25.0338,24.8232,24.8523,54200.0
2007-08-22 11:30:00,34.22,34.52,34.22,34.52,15000.0,24.845,25.0628,24.845,25.0628,15000.0
2007-08-22 12:00:00,34.52,34.64,34.47,34.6,21600.0,25.0628,25.1499,25.0265,25.1209,21600.0
2007-08-22 12:30:00,34.57,34.6,34.4,34.59,14200.0,25.0991,25.1209,24.9757,25.1136,14200.0
2007-08-22 13:00:00,34.62,34.71,34.54,34.6,12200.0,25.1354,25.2007,25.0773,25.1209,12200.0
2007-08-22 13:30:00,34.6,34.77,34.6,34.65,23200.0,25.1209,25.2443,25.1209,25.1572,23200.0
2007-08-22 14:00:00,34.74,34.75,34.49,34.53,19000.0,25.2225,25.2298,25.041,25.0701,19000.0
2007-08-22 14:30:00,34.59,34.85,34.54,34.79,28600.0,25.1136,25.3024,25.0773,25.2588,28600.0
2007-08-22 15:00:00,34.79,34.85,34.58,34.85,24000.0,25.2588,25.3024,25.1064,25.3024,24000.0
2007-08-22 15:30:00,34.83,35.05,34.81,34.94,51600.0,25.2879,25.4476,25.2734,25.3677,51600.0
2007-08-23 09:30:00,35.22,35.45,35.07,35.07,54200.0,25.571,25.738,25.4621,25.4621,54200.0
2007-08-23 10:00:00,35.06,35.24,34.98,35.22,44400.0,25.4549,25.5855,25.3968,25.571,44400.0
2007-08-23 10:30:00,35.18,35.18,34.86,34.86,34200.0,25.542,25.542,25.3097,25.3097,34200.0
2007-08-23 11:00:00,34.88,34.88,34.52,34.58,15200.0,25.3242,25.3242,25.0628,25.1064,15200.0
2007-08-23 11:30:00,34.55,34.61,34.5,34.56,10400.0,25.0846,25.1281,25.0483,25.0918,10400.0
2007-08-23 12:00:00,34.56,34.74,34.49,34.59,11200.0,25.0918,25.2225,25.041,25.1136,11200.0
2007-08-23 12:30:00,34.59,34.72,34.38,34.38,9000.0,25.1136,25.208,24.9612,24.9612,9000.0
2007-08-23 13:00:00,34.41,34.6,34.38,34.44,10200.0,24.9829,25.1209,24.9612,25.0047,10200.0
2007-08-23 13:30:00,34.42,34.74,34.42,34.65,11000.0,24.9902,25.2225,24.9902,25.1572,11000.0
2007-08-23 14:00:00,34.67,34.9,34.67,34.73,9600.0,25.1717,25.3387,25.1717,25.2153,9600.0
2007-08-23 14:30:00,34.69,34.77,34.56,34.6,13400.0,25.1862,25.2443,25.0918,25.1209,13400.0
2007-08-23 15:00:00,34.6,34.69,34.35,34.62,17600.0,25.1209,25.1862,24.9394,25.1354,17600.0
2007-08-23 15:30:00,34.62,34.72,34.48,34.59,10200.0,25.1354,25.208,25.0338,25.1136,10200.0
2007-08-24 09:30:00,34.66,34.97,34.38,34.89,36800.0,25.1644,25.3895,24.9612,25.3314,36800.0
2007-08-24 10:00:00,34.89,35.13,34.77,34.92,30600.0,25.3314,25.5057,25.2443,25.3532,30600.0
2007-08-24 10:30:00,34.93,35.0,34.82,34.98,17200.0,25.3605,25.4113,25.2806,25.3968,17200.0
2007-08-24 11:00:00,34.98,35.08,34.83,34.88,11200.0,25.3968,25.4694,25.2879,25.3242,11200.0
2007-08-24 11:30:00,34.88,34.93,34.83,34.91,14600.0,25.3242,25.3605,25.2879,25.346,14600.0
2007-08-24 12:00:00,34.93,34.96,34.88,34.93,6600.0,25.3605,25.3823,25.3242,25.3605,6600.0
2007-08-24 12:30:00,34.93,34.94,34.83,34.85,10800.0,25.3605,25.3677,25.2879,25.3024,10800.0
2007-08-24 13:00:00,34.83,34.96,34.83,34.94,8000.0,25.2879,25.3823,25.2879,25.3677,8000.0
2007-08-24 13:30:00,34.92,34.94,34.9,34.93,2400.0,25.3532,25.3677,25.3387,25.3605,2400.0
2007-08-24 14:00:00,34.91,34.91,34.68,34.71,23200.0,25.346,25.346,25.179,25.2007,23200.0
2007-08-24 14:30:00,34.71,34.74,34.65,34.72,28400.0,25.2007,25.2225,25.1572,25.208,28400.0
2007-08-24 15:00:00,34.73,34.79,34.59,34.77,19600.0,25.2153,25.2588,25.1136,25.2443,19600.0
2007-08-24 15:30:00,34.8,34.97,34.79,34.97,25800.0,25.2661,25.3895,25.2588,25.3895,25800.0
2007-08-27 09:30:00,34.13,35.33,34.13,34.99,61000.0,24.7796,25.6509,24.7796,25.404,61000.0
2007-08-27 10:00:00,34.99,35.08,34.98,35.01,19600.0,25.404,25.4694,25.3968,25.4186,19600.0
2007-08-27 10:30:00,35.04,35.06,35.01,35.04,18000.0,25.4403,25.4549,25.4186,25.4403,18000.0
2007-08-27 11:00:00,35.05,35.1,35.05,35.1,18600.0,25.4476,25.4839,25.4476,25.4839,18600.0
2007-08-27 11:30:00,35.11,35.26,35.09,35.19,11400.0,25.4912,25.6001,25.4766,25.5492,11400.0
2007-08-27 12:00:00,35.22,35.27,35.14,35.27,15200.0,25.571,25.6073,25.5129,25.6073,15200.0
2007-08-27 12:30:00,35.24,35.41,35.17,35.22,26000.0,25.5855,25.709,25.5347,25.571,26000.0
2007-08-27 13:00:00,35.23,35.36,35.22,35.27,26400.0,25.5783,25.6727,25.571,25.6073,26400.0
2007-08-27 13:30:00,35.27,35.27,35.06,35.07,16600.0,25.6073,25.6073,25.4549,25.4621,16600.0
2007-08-27 14:00:00,35.06,35.29,35.04,35.25,13200.0,25.4549,25.6219,25.4403,25.5928,13200.0
2007-08-27 14:30:00,35.27,35.44,35.27,35.36,16000.0,25.6073,25.7308,25.6073,25.6727,16000.0
2007-08-27 15:00:00,35.37,35.42,35.35,35.38,14400.0,25.6799,25.7162,25.6654,25.6872,14400.0
2007-08-27 15:30:00,35.38,35.47,35.23,35.3,33000.0,25.6872,25.7525,25.5783,25.6291,33000.0
2007-08-28 09:30:00,35.09,35.2,34.92,34.96,24400.0,25.4766,25.5565,25.3532,25.3823,24400.0
2007-08-28 10:00:00,34.99,34.99,34.83,34.83,20600.0,25.404,25.404,25.2879,25.2879,20600.0
2007-08-28 10:30:00,34.83,34.97,34.73,34.84,37800.0,25.2879,25.3895,25.2153,25.2951,37800.0
2007-08-28 11:00:00,34.87,34.96,34.85,34.94,24200.0,25.3169,25.3823,25.3024,25.3677,24200.0
2007-08-28 11:30:00,34.94,34.94,34.87,34.9,5200.0,25.3677,25.3677,25.3169,25.3387,5200.0
2007-08-28 12:00:00,34.9,34.95,34.84,34.91,15800.0,25.3387,25.375,25.2951,25.346,15800.0
2007-08-28 12:30:00,34.96,34.97,34.88,34.92,5600.0,25.3823,25.3895,25.3242,25.3532,5600.0
2007-08-28 13:00:00,34.88,34.94,34.85,34.94,6400.0,25.3242,25.3677,25.3024,25.3677,6400.0
2007-08-28 13:30:00,34.88,34.93,34.84,34.84,9800.0,25.3242,25.3605,25.2951,25.2951,9800.0
2007-08-28 14:00:00,34.84,34.84,34.72,34.81,6000.0,25.2951,25.2951,25.208,25.2734,6000.0
2007-08-28 14:30:00,34.81,34.84,34.76,34.76,9200.0,25.2734,25.2951,25.2371,25.2371,9200.0
2007-08-28 15:00:00,34.76,34.77,34.55,34.59,13200.0,25.2371,25.2443,25.0846,25.1136,13200.0
2007-08-28 15:30:00,34.6,34.6,34.33,34.38,17400.0,25.1209,25.1209,24.9249,24.9612,17400.0
2007-08-29 09:30:00,34.64,35.1,34.54,34.74,60000.0,25.1499,25.4839,25.0773,25.2225,60000.0
2007-08-29 10:00:00,34.76,35.02,34.71,35.02,8600.0,25.2371,25.4258,25.2007,25.4258,8600.0
2007-08-29 10:30:00,34.99,35.25,34.96,35.23,15000.0,25.404,25.5928,25.3823,25.5783,15000.0
2007-08-29 11:00:00,35.24,35.38,35.04,35.19,22000.0,25.5855,25.6872,25.4403,25.5492,22000.0
2007-08-29 11:30:00,35.22,35.37,35.19,35.29,17000.0,25.571,25.6799,25.5492,25.6219,17000.0
2007-08-29 12:00:00,35.27,35.4,35.24,35.31,8800.0,25.6073,25.7017,25.5855,25.6364,8800.0
2007-08-29 12:30:00,35.32,35.32,35.16,35.16,10600.0,25.6436,25.6436,25.5275,25.5275,10600.0
2007-08-29 13:00:00,35.15,35.15,34.91,34.91,6600.0,25.5202,25.5202,25.346,25.346,6600.0
2007-08-29 13:30:00,34.91,35.05,34.88,34.99,8000.0,25.346,25.4476,25.3242,25.404,8000.0
2007-08-29 14:00:00,35.04,35.17,35.04,35.08,5800.0,25.4403,25.5347,25.4403,25.4694,5800.0
2007-08-29 14:30:00,35.05,35.19,35.05,35.13,9800.0,25.4476,25.5492,25.4476,25.5057,9800.0
2007-08-29 15:00:00,35.09,35.32,35.09,35.28,12400.0,25.4766,25.6436,25.4766,25.6146,12400.0
2007-08-29 15:30:00,35.35,35.52,35.28,35.46,22200.0,25.6654,25.7888,25.6146,25.7453,22200.0
2007-08-30 09:30:00,35.29,35.76,35.0,35.68,38200.0,25.6219,25.9631,25.4113,25.905,38200.0
2007-08-30 10:00:00,35.65,35.84,35.5,35.55,13200.0,25.8832,26.0212,25.7743,25.8106,13200.0
2007-08-30 10:30:00,35.52,35.62,35.52,35.54,2600.0,25.7888,25.8614,25.7888,25.8034,2600.0
2007-08-30 11:00:00,35.71,35.8,35.68,35.72,3600.0,25.9268,25.9921,25.905,25.934,3600.0
2007-08-30 11:30:00,35.74,35.88,35.72,35.81,8800.0,25.9486,26.0502,25.934,25.9994,8800.0
2007-08-30 12:00:00,35.79,35.79,35.6,35.6,3800.0,25.9849,25.9849,25.8469,25.8469,3800.0
2007-08-30 12:30:00,35.66,35.76,35.6,35.72,4800.0,25.8905,25.9631,25.8469,25.934,4800.0
2007-08-30 13:00:00,35.81,35.86,35.59,35.6,7400.0,25.9994,26.0357,25.8397,25.8469,7400.0
2007-08-30 13:30:00,35.6,35.6,35.46,35.52,4400.0,25.8469,25.8469,25.7453,25.7888,4400.0
2007-08-30 14:00:00,35.52,35.63,35.47,35.49,2600.0,25.7888,25.8687,25.7525,25.7671,2600.0
2007-08-30 14:30:00,35.45,35.45,35.22,35.26,14400.0,25.738,25.738,25.571,25.6001,14400.0
2007-08-30 15:00:00,35.23,35.47,35.23,35.46,10200.0,25.5783,25.7525,25.5783,25.7453,10200.0
2007-08-30 15:30:00,35.49,35.54,35.34,35.44,14400.0,25.7671,25.8034,25.6582,25.7308,14400.0
2007-08-31 09:30:00,35.85,35.97,35.13,35.56,34400.0,26.0284,26.1156,25.5057,25.8179,34400.0
2007-08-31 10:00:00,35.6,35.72,35.31,35.34,17600.0,25.8469,25.934,25.6364,25.6582,17600.0
2007-08-31 10:30:00,35.42,35.63,35.42,35.58,7600.0,25.7162,25.8687,25.7162,25.8324,7600.0
2007-08-31 11:00:00,35.56,35.56,35.37,35.47,6600.0,25.8179,25.8179,25.6799,25.7525,6600.0
2007-08-31 11:30:00,35.47,35.72,35.47,35.72,12600.0,25.7525,25.934,25.7525,25.934,12600.0
2007-08-31 12:00:00,35.74,35.84,35.65,35.83,5000.0,25.9486,26.0212,25.8832,26.0139,5000.0
2007-08-31 12:30:00,35.85,35.99,35.85,35.92,4400.0,26.0284,26.1301,26.0284,26.0793,4400.0
2007-08-31 13:00:00,35.9,35.9,35.79,35.84,4000.0,26.0647,26.0647,25.9849,26.0212,4000.0
2007-08-31 13:30:00,35.85,35.85,35.69,35.69,4400.0,26.0284,26.0284,25.9123,25.9123,4400.0
2007-08-31 14:00:00,35.76,35.95,35.74,35.84,18200.0,25.9631,26.101,25.9486,26.0212,18200.0
2007-08-31 14:30:00,35.81,35.85,35.74,35.75,16600.0,25.9994,26.0284,25.9486,25.9558,16600.0
2007-08-31 15:00:00,35.74,35.84,35.74,35.8,8600.0,25.9486,26.0212,25.9486,25.9921,8600.0
2007-08-31 15:30:00,35.8,36.01,35.8,35.97,28800.0,25.9921,26.1446,25.9921,26.1156,28800.0
2007-09-04 09:30:00,35.12,36.58,35.12,36.51,51800.0,25.4984,26.5584,25.4984,26.5076,51800.0
2007-09-04 10:00:00,36.56,36.85,36.55,36.72,33800.0,26.5439,26.7545,26.5367,26.6601,33800.0
2007-09-04 10:30:00,36.72,36.79,36.63,36.66,14200.0,26.6601,26.7109,26.5947,26.6165,14200.0
2007-09-04 11:00:00,36.65,36.84,36.55,36.76,15600.0,26.6093,26.7472,26.5367,26.6891,15600.0
2007-09-04 11:30:00,36.74,36.81,36.7,36.78,11600.0,26.6746,26.7254,26.6456,26.7036,11600.0
2007-09-04 12:00:00,36.79,36.83,36.61,36.65,11800.0,26.7109,26.7399,26.5802,26.6093,11800.0
2007-09-04 12:30:00,36.64,36.71,36.6,36.65,11000.0,26.602,26.6528,26.573,26.6093,11000.0
2007-09-04 13:00:00,36.63,36.81,36.63,36.71,9200.0,26.5947,26.7254,26.5947,26.6528,9200.0
2007-09-04 13:30:00,36.73,36.81,36.72,36.81,6800.0,26.6673,26.7254,26.6601,26.7254,6800.0
2007-09-04 14:00:00,36.8,36.98,36.75,36.98,8800.0,26.7182,26.8489,26.6819,26.8489,8800.0
2007-09-04 14:30:00,36.97,36.97,36.81,36.85,7600.0,26.8416,26.8416,26.7254,26.7545,7600.0
2007-09-04 15:00:00,36.85,36.97,36.85,36.96,11400.0,26.7545,26.8416,26.7545,26.8343,11400.0
2007-09-04 15:30:00,36.94,36.97,36.65,36.72,22200.0,26.8198,26.8416,26.6093,26.6601,22200.0
2007-09-05 09:30:00,36.62,36.72,36.13,36.34,35600.0,26.5875,26.6601,26.2317,26.3842,35600.0
2007-09-05 10:00:00,36.32,36.55,36.19,36.38,28400.0,26.3697,26.5367,26.2753,26.4132,28400.0
2007-09-05 10:30:00,36.38,36.56,36.33,36.35,11400.0,26.4132,26.5439,26.3769,26.3915,11400.0
2007-09-05 11:00:00,36.35,36.58,36.27,36.54,14600.0,26.3915,26.5584,26.3334,26.5294,14600.0
2007-09-05 11:30:00,36.53,36.53,36.23,36.31,9400.0,26.5221,26.5221,26.3043,26.3624,9400.0
2007-09-05 12:00:00,36.29,36.39,36.28,36.39,7200.0,26.3479,26.4205,26.3406,26.4205,7200.0
2007-09-05 12:30:00,36.39,36.42,36.26,36.42,14600.0,26.4205,26.4423,26.3261,26.4423,14600.0
2007-09-05 13:00:00,36.42,36.52,36.31,36.34,12800.0,26.4423,26.5149,26.3624,26.3842,12800.0
2007-09-05 13:30:00,36.33,36.35,36.25,36.29,9600.0,26.3769,26.3915,26.3188,26.3479,9600.0
2007-09-05 14:00:00,36.29,36.41,36.04,36.07,17800.0,26.3479,26.435,26.1664,26.1882,17800.0
2007-09-05 14:30:00,36.07,36.13,36.01,36.13,13600.0,26.1882,26.2317,26.1446,26.2317,13600.0
2007-09-05 15:00:00,36.17,36.38,36.15,36.32,31800.0,26.2608,26.4132,26.2462,26.3697,31800.0
2007-09-05 15:30:00,36.32,36.6,36.24,36.6,102000.0,26.3697,26.573,26.3116,26.573,102000.0
2007-09-06 09:30:00,36.57,36.83,35.94,35.94,39400.0,26.5512,26.7399,26.0938,26.0938,39400.0
2007-09-06 10:00:00,35.96,36.03,35.65,35.81,16800.0,26.1083,26.1591,25.8832,25.9994,16800.0
2007-09-06 10:30:00,35.83,36.2,35.83,36.2,14200.0,26.0139,26.2825,26.0139,26.2825,14200.0
2007-09-06 11:00:00,36.18,36.27,36.09,36.23,15600.0,26.268,26.3334,26.2027,26.3043,15600.0
2007-09-06 11:30:00,36.23,36.46,36.12,36.44,33200.0,26.3043,26.4713,26.2245,26.4568,33200.0
2007-09-06 12:00:00,36.39,36.6,36.39,36.59,9200.0,26.4205,26.573,26.4205,26.5657,9200.0
2007-09-06 12:30:00,36.6,36.83,36.58,36.69,33800.0,26.573,26.7399,26.5584,26.6383,33800.0
2007-09-06 13:00:00,36.67,36.68,36.47,36.47,7400.0,26.6238,26.631,26.4786,26.4786,7400.0
2007-09-06 13:30:00,36.46,36.61,36.46,36.6,10600.0,26.4713,26.5802,26.4713,26.573,10600.0
2007-09-06 14:00:00,36.59,36.59,36.44,36.44,8400.0,26.5657,26.5657,26.4568,26.4568,8400.0
2007-09-06 14:30:00,36.44,36.7,36.37,36.55,39000.0,26.4568,26.6456,26.406,26.5367,39000.0
2007-09-06 15:00:00,36.58,36.6,36.38,36.42,8800.0,26.5584,26.573,26.4132,26.4423,8800.0
2007-09-06 15:30:00,36.41,36.59,36.39,36.59,30200.0,26.435,26.5657,26.4205,26.5657,30200.0
2007-09-07 09:30:00,35.85,36.2,35.48,35.68,52400.0,26.0284,26.2825,25.7598,25.905,52400.0
2007-09-07 10:00:00,35.65,35.69,35.45,35.49,18000.0,25.8832,25.9123,25.738,25.7671,18000.0
2007-09-07 10:30:00,35.45,35.45,35.11,35.18,19200.0,25.738,25.738,25.4912,25.542,19200.0
2007-09-07 11:00:00,35.22,35.38,35.14,35.18,12600.0,25.571,25.6872,25.5129,25.542,12600.0
2007-09-07 11:30:00,35.21,35.41,35.21,35.29,16800.0,25.5638,25.709,25.5638,25.6219,16800.0
2007-09-07 12:00:00,35.31,35.41,35.13,35.26,6200.0,25.6364,25.709,25.5057,25.6001,6200.0
2007-09-07 12:30:00,35.28,35.4,35.28,35.35,4600.0,25.6146,25.7017,25.6146,25.6654,4600.0
2007-09-07 13:00:00,35.34,35.47,35.3,35.3,7600.0,25.6582,25.7525,25.6291,25.6291,7600.0
2007-09-07 13:30:00,35.34,35.41,35.2,35.21,12000.0,25.6582,25.709,25.5565,25.5638,12000.0
2007-09-07 14:00:00,35.21,35.22,35.13,35.18,19800.0,25.5638,25.571,25.5057,25.542,19800.0
2007-09-07 14:30:00,35.16,35.27,34.94,34.94,21600.0,25.5275,25.6073,25.3677,25.3677,21600.0
2007-09-07 15:00:00,34.97,35.12,34.92,34.95,27200.0,25.3895,25.4984,25.3532,25.375,27200.0
2007-09-07 15:30:00,34.94,35.13,34.88,35.07,35200.0,25.3677,25.5057,25.3242,25.4621,35200.0
2007-09-10 09:30:00,35.26,35.44,34.98,35.11,27200.0,25.6001,25.7308,25.3968,25.4912,27200.0
2007-09-10 10:00:00,35.13,35.21,34.96,35.02,16800.0,25.5057,25.5638,25.3823,25.4258,16800.0
2007-09-10 10:30:00,35.02,35.05,34.74,34.75,16600.0,25.4258,25.4476,25.2225,25.2298,16600.0
2007-09-10 11:00:00,34.76,34.76,34.4,34.43,13600.0,25.2371,25.2371,24.9757,24.9975,13600.0
2007-09-10 11:30:00,34.41,34.73,34.36,34.71,35200.0,24.9829,25.2153,24.9466,25.2007,35200.0
2007-09-10 12:00:00,34.73,34.83,34.67,34.83,12800.0,25.2153,25.2879,25.1717,25.2879,12800.0
2007-09-10 12:30:00,34.85,34.93,34.69,34.8,14200.0,25.3024,25.3605,25.1862,25.2661,14200.0
2007-09-10 13:00:00,34.76,34.98,34.74,34.94,8600.0,25.2371,25.3968,25.2225,25.3677,8600.0
2007-09-10 13:30:00,35.0,35.13,34.94,34.98,27600.0,25.4113,25.5057,25.3677,25.3968,27600.0
2007-09-10 14:00:00,35.01,35.12,34.88,35.12,15400.0,25.4186,25.4984,25.3242,25.4984,15400.0
2007-09-10 14:30:00,35.15,35.21,35.07,35.12,13600.0,25.5202,25.5638,25.4621,25.4984,13600.0
2007-09-10 15:00:00,35.12,35.49,35.12,35.41,19200.0,25.4984,25.7671,25.4984,25.709,19200.0
2007-09-10 15:30:00,35.4,35.44,35.1,35.15,18600.0,25.7017,25.7308,25.4839,25.5202,18600.0
2007-09-11 09:30:00,35.23,35.48,34.31,35.35,7000.0,25.5783,25.7598,24.9103,25.6654,7000.0
2007-09-11 10:00:00,35.39,35.47,35.17,35.26,12200.0,25.6945,25.7525,25.5347,25.6001,12200.0
2007-09-11 10:30:00,35.32,35.37,35.13,35.13,7200.0,25.6436,25.6799,25.5057,25.5057,7200.0
2007-09-11 11:00:00,35.14,35.27,34.96,35.09,22400.0,25.5129,25.6073,25.3823,25.4766,22400.0
2007-09-11 11:30:00,35.04,35.18,34.92,35.04,15000.0,25.4403,25.542,25.3532,25.4403,15000.0
2007-09-11 12:00:00,34.98,34.98,34.77,34.88,16600.0,25.3968,25.3968,25.2443,25.3242,16600.0
2007-09-11 12:30:00,34.85,34.99,34.8,34.98,7400.0,25.3024,25.404,25.2661,25.3968,7400.0
2007-09-11 13:00:00,35.01,35.08,34.98,35.08,5800.0,25.4186,25.4694,25.3968,25.4694,5800.0
2007-09-11 13:30:00,35.13,35.15,35.07,35.15,5600.0,25.5057,25.5202,25.4621,25.5202,5600.0
2007-09-11 14:00:00,35.08,35.29,35.08,35.24,11200.0,25.4694,25.6219,25.4694,25.5855,11200.0
2007-09-11 14:30:00,35.25,35.25,35.05,35.09,8800.0,25.5928,25.5928,25.4476,25.4766,8800.0
2007-09-11 15:00:00,35.07,35.28,35.07,35.22,11400.0,25.4621,25.6146,25.4621,25.571,11400.0
2007-09-11 15:30:00,35.21,35.24,34.88,35.12,21400.0,25.5638,25.5855,25.3242,25.4984,21400.0
2007-09-12 09:30:00,35.13,35.41,35.13,35.35,16600.0,25.5057,25.709,25.5057,25.6654,16600.0
2007-09-12 10:00:00,35.28,35.34,35.19,35.19,7800.0,25.6146,25.6582,25.5492,25.5492,7800.0
2007-09-12 10:30:00,35.2,35.26,35.08,35.08,9800.0,25.5565,25.6001,25.4694,25.4694,9800.0
2007-09-12 11:00:00,35.1,35.28,35.07,35.27,16200.0,25.4839,25.6146,25.4621,25.6073,16200.0
2007-09-12 11:30:00,35.25,35.29,35.17,35.26,43800.0,25.5928,25.6219,25.5347,25.6001,43800.0
2007-09-12 12:00:00,35.32,35.43,35.22,35.33,11600.0,25.6436,25.7235,25.571,25.6509,11600.0
2007-09-12 12:30:00,35.34,35.4,35.25,35.31,8800.0,25.6582,25.7017,25.5928,25.6364,8800.0
2007-09-12 13:00:00,35.29,35.31,35.1,35.17,5400.0,25.6219,25.6364,25.4839,25.5347,5400.0
2007-09-12 13:30:00,35.18,35.4,35.18,35.4,4000.0,25.542,25.7017,25.542,25.7017,4000.0
2007-09-12 14:00:00,35.43,35.65,35.35,35.49,33800.0,25.7235,25.8832,25.6654,25.7671,33800.0
2007-09-12 14:30:00,35.48,35.5,35.4,35.46,13400.0,25.7598,25.7743,25.7017,25.7453,13400.0
2007-09-12 15:00:00,35.46,35.46,35.21,35.21,4600.0,25.7453,25.7453,25.5638,25.5638,4600.0
2007-09-12 15:30:00,35.2,35.26,35.04,35.09,25600.0,25.5565,25.6001,25.4403,25.4766,25600.0
2007-09-13 09:30:00,35.23,35.25,34.75,34.92,16800.0,25.5783,25.5928,25.2298,25.3532,16800.0
2007-09-13 10:00:00,34.92,35.14,34.85,35.07,19600.0,25.3532,25.5129,25.3024,25.4621,19600.0
2007-09-13 10:30:00,35.05,35.27,35.05,35.2,7200.0,25.4476,25.6073,25.4476,25.5565,7200.0
2007-09-13 11:00:00,35.18,35.23,35.18,35.23,2600.0,25.542,25.5783,25.542,25.5783,2600.0
2007-09-13 11:30:00,35.23,35.27,35.19,35.27,2200.0,25.5783,25.6073,25.5492,25.6073,2200.0
2007-09-13 12:00:00,35.23,35.3,35.2,35.3,5000.0,25.5783,25.6291,25.5565,25.6291,5000.0
2007-09-13 12:30:00,35.32,35.47,35.32,35.43,8400.0,25.6436,25.7525,25.6436,25.7235,8400.0
2007-09-13 13:00:00,35.45,35.75,35.45,35.73,11000.0,25.738,25.9558,25.738,25.9413,11000.0
2007-09-13 13:30:00,35.75,35.82,35.74,35.79,40800.0,25.9558,26.0067,25.9486,25.9849,40800.0
2007-09-13 14:00:00,35.74,35.91,35.74,35.85,18400.0,25.9486,26.072,25.9486,26.0284,18400.0
2007-09-13 14:30:00,35.83,36.02,35.81,35.87,29400.0,26.0139,26.1519,25.9994,26.043,29400.0
2007-09-13 15:00:00,35.91,35.99,35.68,35.69,15800.0,26.072,26.1301,25.905,25.9123,15800.0
2007-09-13 15:30:00,35.68,35.8,35.63,35.71,32800.0,25.905,25.9921,25.8687,25.9268,32800.0
2007-09-14 09:30:00,35.73,36.13,35.28,36.05,34600.0,25.9413,26.2317,25.6146,26.1736,34600.0
2007-09-14 10:00:00,36.12,36.5,36.1,36.33,26800.0,26.2245,26.5004,26.2099,26.3769,26800.0
2007-09-14 10:30:00,36.27,36.29,36.13,36.16,24600.0,26.3334,26.3479,26.2317,26.2535,24600.0
2007-09-14 11:00:00,36.18,36.2,36.05,36.2,32600.0,26.268,26.2825,26.1736,26.2825,32600.0
2007-09-14 11:30:00,36.21,36.37,36.1,36.19,29800.0,26.2898,26.406,26.2099,26.2753,29800.0
2007-09-14 12:00:00,36.25,36.26,36.18,36.22,19800.0,26.3188,26.3261,26.268,26.2971,19800.0
2007-09-14 12:30:00,36.21,36.22,36.0,36.0,16800.0,26.2898,26.2971,26.1373,26.1373,16800.0
2007-09-14 13:00:00,36.01,36.05,35.83,35.97,32000.0,26.1446,26.1736,26.0139,26.1156,32000.0
2007-09-14 13:30:00,35.98,36.07,35.93,36.07,13000.0,26.1228,26.1882,26.0865,26.1882,13000.0
2007-09-14 14:00:00,36.08,36.08,35.96,35.97,20600.0,26.1954,26.1954,26.1083,26.1156,20600.0
2007-09-14 14:30:00,35.99,36.07,35.96,36.03,34200.0,26.1301,26.1882,26.1083,26.1591,34200.0
2007-09-14 15:00:00,36.07,36.2,36.06,36.17,8800.0,26.1882,26.2825,26.1809,26.2608,8800.0
2007-09-14 15:30:00,36.12,36.38,36.1,36.13,33800.0,26.2245,26.4132,26.2099,26.2317,33800.0
2007-09-17 09:30:00,36.1,36.15,35.91,36.09,10800.0,26.2099,26.2462,26.072,26.2027,10800.0
2007-09-17 10:00:00,36.1,36.31,36.05,36.2,18000.0,26.2099,26.3624,26.1736,26.2825,18000.0
2007-09-17 10:30:00,36.24,36.34,36.2,36.27,14600.0,26.3116,26.3842,26.2825,26.3334,14600.0
2007-09-17 11:00:00,36.25,36.3,36.15,36.15,16600.0,26.3188,26.3551,26.2462,26.2462,16600.0
2007-09-17 11:30:00,36.15,36.24,36.04,36.09,26600.0,26.2462,26.3116,26.1664,26.2027,26600.0
2007-09-17 12:00:00,36.09,36.23,36.07,36.23,16000.0,26.2027,26.3043,26.1882,26.3043,16000.0
2007-09-17 12:30:00,36.24,36.27,36.18,36.27,6400.0,26.3116,26.3334,26.268,26.3334,6400.0
2007-09-17 13:00:00,36.28,36.33,36.21,36.23,9800.0,26.3406,26.3769,26.2898,26.3043,9800.0
2007-09-17 13:30:00,36.23,36.23,36.1,36.1,15000.0,26.3043,26.3043,26.2099,26.2099,15000.0
2007-09-17 14:00:00,36.13,36.13,35.9,35.91,12200.0,26.2317,26.2317,26.0647,26.072,12200.0
2007-09-17 14:30:00,35.93,35.95,35.84,35.93,20800.0,26.0865,26.101,26.0212,26.0865,20800.0
2007-09-17 15:00:00,35.86,36.0,35.83,35.9,18000.0,26.0357,26.1373,26.0139,26.0647,18000.0
2007-09-17 15:30:00,35.87,36.01,35.86,35.93,38000.0,26.043,26.1446,26.0357,26.0865,38000.0
2007-09-18 09:30:00,36.08,36.31,36.08,36.24,13600.0,26.1954,26.3624,26.1954,26.3116,13600.0
2007-09-18 10:00:00,36.27,36.35,36.24,36.35,13400.0,26.3334,26.3915,26.3116,26.3915,13400.0
2007-09-18 10:30:00,36.38,36.47,36.33,36.39,14400.0,26.4132,26.4786,26.3769,26.4205,14400.0
2007-09-18 11:00:00,36.36,36.58,36.36,36.54,20600.0,26.3987,26.5584,26.3987,26.5294,20600.0
2007-09-18 11:30:00,36.52,36.53,36.39,36.4,20400.0,26.5149,26.5221,26.4205,26.4278,20400.0
2007-09-18 12:00:00,36.41,36.42,36.3,36.31,5600.0,26.435,26.4423,26.3551,26.3624,5600.0
2007-09-18 12:30:00,36.31,36.44,36.31,36.37,3000.0,26.3624,26.4568,26.3624,26.406,3000.0
2007-09-18 13:00:00,36.36,36.45,36.34,36.43,3400.0,26.3987,26.4641,26.3842,26.4495,3400.0
2007-09-18 13:30:00,36.43,36.44,36.4,36.41,3800.0,26.4495,26.4568,26.4278,26.435,3800.0
2007-09-18 14:00:00,36.42,37.06,36.17,36.99,36000.0,26.4423,26.9069,26.2608,26.8561,36000.0
2007-09-18 14:30:00,36.92,37.41,36.92,37.12,80000.0,26.8053,27.161,26.8053,26.9505,80000.0
2007-09-18 15:00:00,37.15,37.15,36.9,37.03,99800.0,26.9723,26.9723,26.7908,26.8852,99800.0
2007-09-18 15:30:00,37.07,37.5,37.06,37.5,71400.0,26.9142,27.2264,26.9069,27.2264,71400.0
2007-09-19 09:30:00,37.5,37.72,37.01,37.5,67800.0,27.2264,27.3861,26.8706,27.2264,67800.0
2007-09-19 10:00:00,37.47,38.0,37.47,37.98,60600.0,27.2046,27.5894,27.2046,27.5749,60600.0
2007-09-19 10:30:00,37.98,38.1,37.83,37.88,155400.0,27.5749,27.662,27.466,27.5023,155400.0
2007-09-19 11:00:00,37.87,37.91,37.47,37.65,43200.0,27.495,27.5241,27.2046,27.3353,43200.0
2007-09-19 11:30:00,37.66,37.82,37.56,37.77,32400.0,27.3426,27.4587,27.27,27.4224,32400.0
2007-09-19 12:00:00,37.78,38.07,37.78,38.04,32800.0,27.4297,27.6402,27.4297,27.6185,32800.0
2007-09-19 12:30:00,37.99,38.23,37.98,38.14,22600.0,27.5822,27.7564,27.5749,27.6911,22600.0
2007-09-19 13:00:00,38.12,38.12,37.88,37.88,8400.0,27.6765,27.6765,27.5023,27.5023,8400.0
2007-09-19 13:30:00,37.91,37.96,37.86,37.89,75800.0,27.5241,27.5604,27.4878,27.5095,75800.0
2007-09-19 14:00:00,37.88,37.93,37.88,37.92,37000.0,27.5023,27.5386,27.5023,27.5313,37000.0
2007-09-19 14:30:00,37.9,37.99,37.88,37.88,43400.0,27.5168,27.5822,27.5023,27.5023,43400.0
2007-09-19 15:00:00,37.92,38.09,37.88,38.09,52000.0,27.5313,27.6548,27.5023,27.6548,52000.0
2007-09-19 15:30:00,38.05,38.21,38.01,38.21,98200.0,27.6257,27.7419,27.5967,27.7419,98200.0
2007-09-20 09:30:00,38.22,38.22,37.45,37.68,23400.0,27.7491,27.7491,27.1901,27.3571,23400.0
2007-09-20 10:00:00,37.63,37.83,37.56,37.71,18400.0,27.3208,27.466,27.27,27.3789,18400.0
2007-09-20 10:30:00,37.66,37.66,37.52,37.55,18200.0,27.3426,27.3426,27.2409,27.2627,18200.0
2007-09-20 11:00:00,37.55,37.68,37.49,37.63,30400.0,27.2627,27.3571,27.2191,27.3208,30400.0
2007-09-20 11:30:00,37.68,37.68,37.55,37.62,15000.0,27.3571,27.3571,27.2627,27.3135,15000.0
2007-09-20 12:00:00,37.63,37.69,37.56,37.56,48000.0,27.3208,27.3643,27.27,27.27,48000.0
2007-09-20 12:30:00,37.58,37.62,37.56,37.59,7000.0,27.2845,27.3135,27.27,27.2917,7000.0
2007-09-20 13:00:00,37.59,37.67,37.58,37.58,7000.0,27.2917,27.3498,27.2845,27.2845,7000.0
2007-09-20 13:30:00,37.58,37.74,37.58,37.65,17200.0,27.2845,27.4006,27.2845,27.3353,17200.0
2007-09-20 14:00:00,37.69,37.74,37.58,37.68,16000.0,27.3643,27.4006,27.2845,27.3571,16000.0
2007-09-20 14:30:00,37.66,37.69,37.52,37.57,10800.0,27.3426,27.3643,27.2409,27.2772,10800.0
2007-09-20 15:00:00,37.57,37.85,37.57,37.75,31600.0,27.2772,27.4805,27.2772,27.4079,31600.0
2007-09-20 15:30:00,37.73,37.89,37.65,37.74,27200.0,27.3934,27.5095,27.3353,27.4006,27200.0
2007-09-21 09:30:00,37.8,38.21,37.8,38.07,150600.0,27.4442,27.7419,27.4442,27.6402,150600.0
2007-09-21 10:00:00,38.11,38.34,38.11,38.24,23000.0,27.6693,27.8363,27.6693,27.7637,23000.0
2007-09-21 10:30:00,38.22,38.33,38.15,38.33,22600.0,27.7491,27.829,27.6983,27.829,22600.0
2007-09-21 11:00:00,38.27,38.46,38.24,38.28,12600.0,27.7854,27.9234,27.7637,27.7927,12600.0
2007-09-21 11:30:00,38.33,38.52,38.29,38.45,26800.0,27.829,27.967,27.8,27.9161,26800.0
2007-09-21 12:00:00,38.49,38.49,38.33,38.36,19800.0,27.9452,27.9452,27.829,27.8508,19800.0
2007-09-21 12:30:00,38.41,38.45,38.3,38.4,49400.0,27.8871,27.9161,27.8072,27.8798,49400.0
2007-09-21 13:00:00,38.38,38.38,38.27,38.34,23400.0,27.8653,27.8653,27.7854,27.8363,23400.0
2007-09-21 13:30:00,38.34,38.38,38.24,38.29,48800.0,27.8363,27.8653,27.7637,27.8,48800.0
2007-09-21 14:00:00,38.29,38.33,38.18,38.23,26800.0,27.8,27.829,27.7201,27.7564,26800.0
2007-09-21 14:30:00,38.24,38.31,38.18,38.21,14600.0,27.7637,27.8145,27.7201,27.7419,14600.0
2007-09-21 15:00:00,38.21,38.31,38.18,38.21,27400.0,27.7419,27.8145,27.7201,27.7419,27400.0
2007-09-21 15:30:00,38.19,38.41,38.1,38.16,128600.0,27.7274,27.8871,27.662,27.7056,128600.0
2007-09-24 09:30:00,38.32,38.32,37.65,37.65,22000.0,27.8217,27.8217,27.3353,27.3353,22000.0
2007-09-24 10:00:00,37.7,37.91,37.69,37.88,35400.0,27.3716,27.5241,27.3643,27.5023,35400.0
2007-09-24 10:30:00,38.02,38.07,37.99,38.04,6800.0,27.6039,27.6402,27.5822,27.6185,6800.0
2007-09-24 11:00:00,38.08,38.08,37.88,37.9,25600.0,27.6475,27.6475,27.5023,27.5168,25600.0
2007-09-24 11:30:00,37.92,37.99,37.9,37.94,20000.0,27.5313,27.5822,27.5168,27.5458,20000.0
2007-09-24 12:00:00,37.96,37.97,37.89,37.96,17000.0,27.5604,27.5676,27.5095,27.5604,17000.0
2007-09-24 12:30:00,37.99,38.0,37.91,37.96,27400.0,27.5822,27.5894,27.5241,27.5604,27400.0
2007-09-24 13:00:00,37.93,38.08,37.92,37.95,32600.0,27.5386,27.6475,27.5313,27.5531,32600.0
2007-09-24 13:30:00,37.96,37.96,37.78,37.78,30200.0,27.5604,27.5604,27.4297,27.4297,30200.0
2007-09-24 14:00:00,37.83,37.95,37.79,37.85,29400.0,27.466,27.5531,27.4369,27.4805,29400.0
2007-09-24 14:30:00,37.85,37.95,37.85,37.93,26600.0,27.4805,27.5531,27.4805,27.5386,26600.0
2007-09-24 15:00:00,37.93,37.98,37.82,37.92,20400.0,27.5386,27.5749,27.4587,27.5313,20400.0
2007-09-24 15:30:00,37.92,37.95,37.81,37.9,30000.0,27.5313,27.5531,27.4515,27.5168,30000.0
2007-09-25 09:30:00,37.78,37.82,37.17,37.39,15200.0,27.4297,27.4587,26.9868,27.1465,15200.0
2007-09-25 10:00:00,37.41,37.74,37.26,37.51,17200.0,27.161,27.4006,27.0521,27.2337,17200.0
2007-09-25 10:30:00,37.46,37.65,37.46,37.57,18600.0,27.1974,27.3353,27.1974,27.2772,18600.0
2007-09-25 11:00:00,37.49,37.62,37.3,37.3,57800.0,27.2191,27.3135,27.0812,27.0812,57800.0
2007-09-25 11:30:00,37.24,37.35,37.04,37.17,29400.0,27.0376,27.1175,26.8924,26.9868,29400.0
2007-09-25 12:00:00,37.14,37.35,37.14,37.3,28400.0,26.965,27.1175,26.965,27.0812,28400.0
2007-09-25 12:30:00,37.27,37.47,37.27,37.45,19000.0,27.0594,27.2046,27.0594,27.1901,19000.0
2007-09-25 13:00:00,37.43,37.5,37.38,37.5,32200.0,27.1756,27.2264,27.1393,27.2264,32200.0
2007-09-25 13:30:00,37.45,37.57,37.4,37.5,33200.0,27.1901,27.2772,27.1538,27.2264,33200.0
2007-09-25 14:00:00,37.49,37.49,37.37,37.43,22800.0,27.2191,27.2191,27.132,27.1756,22800.0
2007-09-25 14:30:00,37.44,37.52,37.41,37.52,16200.0,27.1828,27.2409,27.161,27.2409,16200.0
2007-09-25 15:00:00,37.53,37.57,37.45,37.55,20600.0,27.2482,27.2772,27.1901,27.2627,20600.0
2007-09-25 15:30:00,37.52,37.6,37.45,37.54,17600.0,27.2409,27.299,27.1901,27.2554,17600.0
2007-09-26 09:30:00,37.74,37.74,37.2,37.52,38200.0,27.48,27.48,27.0868,27.3198,38200.0
2007-09-26 10:00:00,37.54,37.71,37.47,37.71,9200.0,27.3343,27.4581,27.2834,27.4581,9200.0
2007-09-26 10:30:00,37.73,37.95,37.56,37.92,8600.0,27.4727,27.6329,27.3489,27.611,8600.0
2007-09-26 11:00:00,37.9,38.13,37.85,38.04,12000.0,27.5965,27.7639,27.5601,27.6984,12000.0
2007-09-26 11:30:00,38.01,38.09,37.93,38.04,13200.0,27.6766,27.7348,27.6183,27.6984,13200.0
2007-09-26 12:00:00,38.02,38.21,38.02,38.21,12600.0,27.6838,27.8222,27.6838,27.8222,12600.0
2007-09-26 12:30:00,38.21,38.35,38.2,38.3,18800.0,27.8222,27.9241,27.8149,27.8877,18800.0
2007-09-26 13:00:00,38.3,38.4,38.21,38.27,9400.0,27.8877,27.9605,27.8222,27.8659,9400.0
2007-09-26 13:30:00,38.24,38.24,37.94,38.02,11200.0,27.844,27.844,27.6256,27.6838,11200.0
2007-09-26 14:00:00,38.02,38.18,38.01,38.13,15400.0,27.6838,27.8003,27.6766,27.7639,15400.0
2007-09-26 14:30:00,38.16,38.26,38.02,38.2,16000.0,27.7858,27.8586,27.6838,27.8149,16000.0
2007-09-26 15:00:00,38.11,38.15,37.97,38.0,20200.0,27.7494,27.7785,27.6474,27.6693,20200.0
2007-09-26 15:30:00,38.03,38.03,37.85,37.98,20200.0,27.6911,27.6911,27.5601,27.6547,20200.0
2007-09-27 09:30:00,38.06,38.15,37.9,37.9,6800.0,27.713,27.7785,27.5965,27.5965,6800.0
2007-09-27 10:00:00,37.88,37.99,37.86,37.92,11200.0,27.5819,27.662,27.5673,27.611,11200.0
2007-09-27 10:30:00,37.92,38.07,37.86,38.02,13800.0,27.611,27.7202,27.5673,27.6838,13800.0
2007-09-27 11:00:00,38.01,38.04,37.98,38.03,9600.0,27.6766,27.6984,27.6547,27.6911,9600.0
2007-09-27 11:30:00,38.01,38.22,38.0,38.05,6000.0,27.6766,27.8295,27.6693,27.7057,6000.0
2007-09-27 12:00:00,38.12,38.21,38.01,38.09,10800.0,27.7567,27.8222,27.6766,27.7348,10800.0
2007-09-27 12:30:00,38.14,38.15,38.02,38.1,16400.0,27.7712,27.7785,27.6838,27.7421,16400.0
2007-09-27 13:00:00,38.14,38.15,38.07,38.13,7800.0,27.7712,27.7785,27.7202,27.7639,7800.0
2007-09-27 13:30:00,38.13,38.28,38.13,38.26,8800.0,27.7639,27.8732,27.7639,27.8586,8800.0
2007-09-27 14:00:00,38.14,38.38,38.1,38.3,12800.0,27.7712,27.946,27.7421,27.8877,12800.0
2007-09-27 14:30:00,38.4,38.42,38.15,38.26,9400.0,27.9605,27.9751,27.7785,27.8586,9400.0
2007-09-27 15:00:00,38.27,38.35,38.19,38.31,9400.0,27.8659,27.9241,27.8076,27.895,9400.0
2007-09-27 15:30:00,38.31,38.45,38.3,38.45,34600.0,27.895,27.9969,27.8877,27.9969,34600.0
2007-09-28 09:30:00,38.07,38.29,37.76,38.1,22600.0,27.7202,27.8804,27.4945,27.7421,22600.0
2007-09-28 10:00:00,38.18,38.19,38.09,38.13,10800.0,27.8003,27.8076,27.7348,27.7639,10800.0
2007-09-28 10:30:00,38.12,38.24,38.04,38.21,7400.0,27.7567,27.844,27.6984,27.8222,7400.0
2007-09-28 11:00:00,38.27,38.57,38.27,38.47,39200.0,27.8659,28.0843,27.8659,28.0115,39200.0
2007-09-28 11:30:00,38.44,38.6,38.4,38.47,17200.0,27.9897,28.1062,27.9605,28.0115,17200.0
2007-09-28 12:00:00,38.46,38.62,38.46,38.62,22600.0,28.0042,28.1207,28.0042,28.1207,22600.0
2007-09-28 12:30:00,38.63,38.77,38.59,38.64,40400.0,28.128,28.2299,28.0989,28.1353,40400.0
2007-09-28 13:00:00,38.67,39.0,38.65,38.94,27200.0,28.1571,28.3974,28.1426,28.3537,27200.0
2007-09-28 13:30:00,38.91,39.03,38.84,38.91,41600.0,28.3319,28.4193,28.2809,28.3319,41600.0
2007-09-28 14:00:00,38.95,38.95,38.7,38.7,16800.0,28.361,28.361,28.179,28.179,16800.0
2007-09-28 14:30:00,38.65,39.05,38.65,38.89,29600.0,28.1426,28.4338,28.1426,28.3173,29600.0
2007-09-28 15:00:00,38.93,38.94,38.57,38.68,36400.0,28.3464,28.3537,28.0843,28.1644,36400.0
2007-09-28 15:30:00,38.72,38.86,38.71,38.77,45600.0,28.1935,28.2955,28.1863,28.2299,45600.0
2007-10-01 09:30:00,38.75,39.07,38.62,39.07,17400.0,28.2154,28.4484,28.1207,28.4484,17400.0
2007-10-01 10:00:00,39.06,39.21,39.06,39.07,17600.0,28.4411,28.5503,28.4411,28.4484,17600.0
2007-10-01 10:30:00,39.08,39.13,38.77,38.8,7000.0,28.4557,28.4921,28.2299,28.2518,7000.0
2007-10-01 11:00:00,38.8,38.91,38.61,38.68,12800.0,28.2518,28.3319,28.1134,28.1644,12800.0
2007-10-01 11:30:00,38.64,38.79,38.54,38.79,20800.0,28.1353,28.2445,28.0625,28.2445,20800.0
2007-10-01 12:00:00,38.82,38.82,38.6,38.63,20800.0,28.2663,28.2663,28.1062,28.128,20800.0
2007-10-01 12:30:00,38.63,38.79,38.59,38.66,32000.0,28.128,28.2445,28.0989,28.1498,32000.0
2007-10-01 13:00:00,38.67,38.68,38.5,38.64,28000.0,28.1571,28.1644,28.0333,28.1353,28000.0
2007-10-01 13:30:00,38.65,38.73,38.57,38.57,27600.0,28.1426,28.2008,28.0843,28.0843,27600.0
2007-10-01 14:00:00,38.55,38.67,38.55,38.56,43200.0,28.0698,28.1571,28.0698,28.077,43200.0
2007-10-01 14:30:00,38.58,38.66,38.5,38.63,21200.0,28.0916,28.1498,28.0333,28.128,21200.0
2007-10-01 15:00:00,38.63,38.71,38.6,38.65,25200.0,28.128,28.1863,28.1062,28.1426,25200.0
2007-10-01 15:30:00,38.63,38.71,38.54,38.61,38800.0,28.128,28.1863,28.0625,28.1134,38800.0
2007-10-02 09:30:00,38.47,38.47,38.26,38.29,10800.0,28.0115,28.0115,27.8586,27.8804,10800.0
2007-10-02 10:00:00,38.28,38.56,38.2,38.3,15400.0,27.8732,28.077,27.8149,27.8877,15400.0
2007-10-02 10:30:00,38.33,38.61,38.07,38.6,20000.0,27.9096,28.1134,27.7202,28.1062,20000.0
2007-10-02 11:00:00,38.57,38.6,38.41,38.49,22000.0,28.0843,28.1062,27.9678,28.0261,22000.0
2007-10-02 11:30:00,38.52,38.57,38.42,38.44,10200.0,28.0479,28.0843,27.9751,27.9897,10200.0
2007-10-02 12:00:00,38.47,38.5,38.44,38.45,4800.0,28.0115,28.0333,27.9897,27.9969,4800.0
2007-10-02 12:30:00,38.48,38.48,38.35,38.41,4800.0,28.0188,28.0188,27.9241,27.9678,4800.0
2007-10-02 13:00:00,38.4,38.46,38.31,38.31,9000.0,27.9605,28.0042,27.895,27.895,9000.0
2007-10-02 13:30:00,38.31,38.41,38.23,38.41,6600.0,27.895,27.9678,27.8367,27.9678,6600.0
2007-10-02 14:00:00,38.44,38.46,38.34,38.45,8600.0,27.9897,28.0042,27.9168,27.9969,8600.0
2007-10-02 14:30:00,38.46,38.55,38.44,38.55,31200.0,28.0042,28.0698,27.9897,28.0698,31200.0
2007-10-02 15:00:00,38.51,38.52,38.44,38.46,8600.0,28.0406,28.0479,27.9897,28.0042,8600.0
2007-10-02 15:30:00,38.44,38.62,38.39,38.52,18800.0,27.9897,28.1207,27.9532,28.0479,18800.0
2007-10-03 09:30:00,38.38,38.38,37.89,37.93,15200.0,27.946,27.946,27.5892,27.6183,15200.0
2007-10-03 10:00:00,37.82,38.06,37.81,38.03,13200.0,27.5382,27.713,27.5309,27.6911,13200.0
2007-10-03 10:30:00,37.97,38.01,37.85,37.94,16600.0,27.6474,27.6766,27.5601,27.6256,16600.0
2007-10-03 11:00:00,37.94,37.94,37.83,37.85,11200.0,27.6256,27.6256,27.5455,27.5601,11200.0
2007-10-03 11:30:00,37.85,37.9,37.8,37.8,10400.0,27.5601,27.5965,27.5236,27.5236,10400.0
2007-10-03 12:00:00,37.79,37.88,37.79,37.84,11800.0,27.5164,27.5819,27.5164,27.5528,11800.0
2007-10-03 12:30:00,37.85,37.85,37.8,37.8,15800.0,27.5601,27.5601,27.5236,27.5236,15800.0
2007-10-03 13:00:00,37.81,37.83,37.63,37.71,11000.0,27.5309,27.5455,27.3999,27.4581,11000.0
2007-10-03 13:30:00,37.71,37.77,37.59,37.67,8200.0,27.4581,27.5018,27.3707,27.429,8200.0
2007-10-03 14:00:00,37.69,37.7,37.5,37.7,12800.0,27.4436,27.4508,27.3052,27.4508,12800.0
2007-10-03 14:30:00,37.67,37.68,37.55,37.63,12400.0,27.429,27.4363,27.3416,27.3999,12400.0
2007-10-03 15:00:00,37.59,37.78,37.55,37.69,17000.0,27.3707,27.5091,27.3416,27.4436,17000.0
2007-10-03 15:30:00,37.69,37.73,37.6,37.73,30200.0,27.4436,27.4727,27.378,27.4727,30200.0
2007-10-04 09:30:00,37.92,38.94,37.77,38.57,84000.0,27.611,28.3537,27.5018,28.0843,84000.0
2007-10-04 10:00:00,38.64,39.0,38.61,38.68,39600.0,28.1353,28.3974,28.1134,28.1644,39600.0
2007-10-04 10:30:00,38.69,38.74,38.59,38.7,24000.0,28.1717,28.2081,28.0989,28.179,24000.0
2007-10-04 11:00:00,38.71,38.74,38.65,38.73,7600.0,28.1863,28.2081,28.1426,28.2008,7600.0
2007-10-04 11:30:00,38.74,38.75,38.58,38.58,14400.0,28.2081,28.2154,28.0916,28.0916,14400.0
2007-10-04 12:00:00,38.63,38.75,38.62,38.73,11800.0,28.128,28.2154,28.1207,28.2008,11800.0
2007-10-04 12:30:00,38.7,38.8,38.68,38.75,19800.0,28.179,28.2518,28.1644,28.2154,19800.0
2007-10-04 13:00:00,38.74,38.78,38.58,38.62,11600.0,28.2081,28.2372,28.0916,28.1207,11600.0
2007-10-04 13:30:00,38.59,38.75,38.58,38.74,12200.0,28.0989,28.2154,28.0916,28.2081,12200.0
2007-10-04 14:00:00,38.72,38.74,38.69,38.73,2800.0,28.1935,28.2081,28.1717,28.2008,2800.0
2007-10-04 14:30:00,38.73,38.76,38.63,38.63,12200.0,28.2008,28.2227,28.128,28.128,12200.0
2007-10-04 15:00:00,38.62,38.62,38.49,38.51,23600.0,28.1207,28.1207,28.0261,28.0406,23600.0
2007-10-04 15:30:00,38.47,38.54,38.28,38.35,64800.0,28.0115,28.0625,27.8732,27.9241,64800.0
2007-10-05 09:30:00,38.75,38.85,38.66,38.81,14200.0,28.2154,28.2882,28.1498,28.2591,14200.0
2007-10-05 10:00:00,38.77,38.87,38.68,38.72,19200.0,28.2299,28.3028,28.1644,28.1935,19200.0
2007-10-05 10:30:00,38.72,38.82,38.7,38.71,19800.0,28.1935,28.2663,28.179,28.1863,19800.0
2007-10-05 11:00:00,38.74,38.84,38.68,38.73,29200.0,28.2081,28.2809,28.1644,28.2008,29200.0
2007-10-05 11:30:00,38.74,38.83,38.73,38.8,20200.0,28.2081,28.2736,28.2008,28.2518,20200.0
2007-10-05 12:00:00,38.81,38.84,38.73,38.73,16200.0,28.2591,28.2809,28.2008,28.2008,16200.0
2007-10-05 12:30:00,38.77,38.84,38.76,38.8,6600.0,28.2299,28.2809,28.2227,28.2518,6600.0
2007-10-05 13:00:00,38.81,38.84,38.79,38.84,7200.0,28.2591,28.2809,28.2445,28.2809,7200.0
2007-10-05 13:30:00,38.84,38.9,38.8,38.8,26600.0,28.2809,28.3246,28.2518,28.2518,26600.0
2007-10-05 14:00:00,38.81,38.83,38.7,38.82,21200.0,28.2591,28.2736,28.179,28.2663,21200.0
2007-10-05 14:30:00,38.84,38.91,38.83,38.89,17800.0,28.2809,28.3319,28.2736,28.3173,17800.0
2007-10-05 15:00:00,38.88,38.95,38.84,38.85,16800.0,28.31,28.361,28.2809,28.2882,16800.0
2007-10-05 15:30:00,38.85,38.89,38.75,38.82,43600.0,28.2882,28.3173,28.2154,28.2663,43600.0
2007-10-08 09:30:00,38.71,39.0,38.67,38.99,10000.0,28.1863,28.3974,28.1571,28.3901,10000.0
2007-10-08 10:00:00,38.99,45.5,38.94,39.21,198200.0,28.3901,33.1303,28.3537,28.5503,198200.0
2007-10-08 10:30:00,39.21,39.43,39.21,39.42,14800.0,28.5503,28.7105,28.5503,28.7032,14800.0
2007-10-08 11:00:00,39.38,39.38,39.15,39.29,17400.0,28.6741,28.6741,28.5066,28.6086,17400.0
2007-10-08 11:30:00,39.27,39.45,39.23,39.45,20800.0,28.594,28.7251,28.5649,28.7251,20800.0
2007-10-08 12:00:00,39.41,39.47,39.35,39.38,23000.0,28.696,28.7396,28.6523,28.6741,23000.0
2007-10-08 12:30:00,39.4,39.55,39.37,39.52,31600.0,28.6887,28.7979,28.6668,28.776,31600.0
2007-10-08 13:00:00,39.55,39.6,39.51,39.57,25800.0,28.7979,28.8343,28.7688,28.8125,25800.0
2007-10-08 13:30:00,39.53,39.65,39.5,39.55,18200.0,28.7833,28.8707,28.7615,28.7979,18200.0
2007-10-08 14:00:00,39.59,39.63,39.53,39.57,8400.0,28.827,28.8561,28.7833,28.8125,8400.0
2007-10-08 14:30:00,39.62,39.92,39.59,39.7,34200.0,28.8489,29.0673,28.827,28.9071,34200.0
2007-10-08 15:00:00,39.76,39.76,39.62,39.63,11000.0,28.9508,28.9508,28.8489,28.8561,11000.0
2007-10-08 15:30:00,39.62,39.72,39.61,39.68,17600.0,28.8489,28.9217,28.8416,28.8925,17600.0
2007-10-09 09:30:00,39.66,39.66,39.32,39.58,28400.0,28.878,28.878,28.6304,28.8197,28400.0
2007-10-09 10:00:00,39.59,39.83,39.59,39.83,16200.0,28.827,29.0018,28.827,29.0018,16200.0
2007-10-09 10:30:00,39.79,39.88,39.63,39.87,16600.0,28.9726,29.0382,28.8561,29.0309,16600.0
2007-10-09 11:00:00,39.88,40.04,39.87,39.94,37400.0,29.0382,29.1547,29.0309,29.0819,37400.0
2007-10-09 11:30:00,39.92,39.98,39.89,39.94,18600.0,29.0673,29.111,29.0455,29.0819,18600.0
2007-10-09 12:00:00,39.94,40.01,39.88,39.95,12000.0,29.0819,29.1328,29.0382,29.0891,12000.0
2007-10-09 12:30:00,39.96,39.96,39.82,39.82,10600.0,29.0964,29.0964,28.9945,28.9945,10600.0
2007-10-09 13:00:00,39.87,39.91,39.8,39.8,9800.0,29.0309,29.06,28.9799,28.9799,9800.0
2007-10-09 13:30:00,39.77,39.81,39.7,39.75,19600.0,28.9581,28.9872,28.9071,28.9435,19600.0
2007-10-09 14:00:00,39.75,39.9,39.74,39.9,12800.0,28.9435,29.0527,28.9362,29.0527,12800.0
2007-10-09 14:30:00,39.91,39.99,39.88,39.97,13000.0,29.06,29.1183,29.0382,29.1037,13000.0
2007-10-09 15:00:00,39.94,40.02,39.85,39.9,25000.0,29.0819,29.1401,29.0163,29.0527,25000.0
2007-10-09 15:30:00,39.9,40.01,39.72,40.01,54400.0,29.0527,29.1328,28.9217,29.1328,54400.0
2007-10-10 09:30:00,40.0,40.01,39.59,39.91,10200.0,29.1256,29.1328,28.827,29.06,10200.0
2007-10-10 10:00:00,39.81,39.98,39.75,39.91,12400.0,28.9872,29.111,28.9435,29.06,12400.0
2007-10-10 10:30:00,39.95,40.02,39.84,39.85,7400.0,29.0891,29.1401,29.0091,29.0163,7400.0
2007-10-10 11:00:00,39.85,39.96,39.74,39.82,13000.0,29.0163,29.0964,28.9362,28.9945,13000.0
2007-10-10 11:30:00,39.79,39.9,39.75,39.78,10800.0,28.9726,29.0527,28.9435,28.9654,10800.0
2007-10-10 12:00:00,39.78,39.79,39.63,39.74,8000.0,28.9654,28.9726,28.8561,28.9362,8000.0
2007-10-10 12:30:00,39.79,39.81,39.68,39.76,24000.0,28.9726,28.9872,28.8925,28.9508,24000.0
2007-10-10 13:00:00,39.77,39.91,39.52,39.52,33600.0,28.9581,29.06,28.776,28.776,33600.0
2007-10-10 13:30:00,39.51,39.6,39.48,39.48,7800.0,28.7688,28.8343,28.7469,28.7469,7800.0
2007-10-10 14:00:00,39.48,39.54,39.38,39.53,16400.0,28.7469,28.7906,28.6741,28.7833,16400.0
2007-10-10 14:30:00,39.48,39.55,39.46,39.49,18000.0,28.7469,28.7979,28.7324,28.7542,18000.0
2007-10-10 15:00:00,39.48,39.6,39.43,39.56,29800.0,28.7469,28.8343,28.7105,28.8052,29800.0
2007-10-10 15:30:00,39.53,39.58,39.38,39.45,20800.0,28.7833,28.8197,28.6741,28.7251,20800.0
2007-10-11 09:30:00,39.73,39.77,39.5,39.77,25200.0,28.929,28.9581,28.7615,28.9581,25200.0
2007-10-11 10:00:00,39.8,39.91,39.71,39.91,17400.0,28.9799,29.06,28.9144,29.06,17400.0
2007-10-11 10:30:00,39.88,39.91,39.71,39.72,16600.0,29.0382,29.06,28.9144,28.9217,16600.0
2007-10-11 11:00:00,39.72,39.74,39.64,39.72,8000.0,28.9217,28.9362,28.8634,28.9217,8000.0
2007-10-11 11:30:00,39.69,39.81,39.67,39.69,12800.0,28.8998,28.9872,28.8853,28.8998,12800.0
2007-10-11 12:00:00,39.72,39.76,39.64,39.76,8400.0,28.9217,28.9508,28.8634,28.9508,8400.0
2007-10-11 12:30:00,39.74,39.8,39.69,39.7,11800.0,28.9362,28.9799,28.8998,28.9071,11800.0
2007-10-11 13:00:00,39.68,39.77,39.68,39.76,7000.0,28.8925,28.9581,28.8925,28.9508,7000.0
2007-10-11 13:30:00,39.76,39.8,39.65,39.7,7600.0,28.9508,28.9799,28.8707,28.9071,7600.0
2007-10-11 14:00:00,39.69,39.69,39.14,39.21,21600.0,28.8998,28.8998,28.4994,28.5503,21600.0
2007-10-11 14:30:00,39.18,39.35,39.07,39.07,23800.0,28.5285,28.6523,28.4484,28.4484,23800.0
2007-10-11 15:00:00,39.1,39.23,38.81,38.83,25000.0,28.4702,28.5649,28.2591,28.2736,25000.0
2007-10-11 15:30:00,38.83,39.14,38.81,39.09,36800.0,28.2736,28.4994,28.2591,28.4629,36800.0
2007-10-12 09:30:00,39.16,39.74,39.16,39.35,12800.0,28.5139,28.9362,28.5139,28.6523,12800.0
2007-10-12 10:00:00,39.15,39.72,39.0,39.54,122600.0,28.5066,28.9217,28.3974,28.7906,122600.0
2007-10-12 10:30:00,39.56,39.69,39.56,39.62,9800.0,28.8052,28.8998,28.8052,28.8489,9800.0
2007-10-12 11:00:00,39.65,39.88,39.6,39.88,28200.0,28.8707,29.0382,28.8343,29.0382,28200.0
2007-10-12 11:30:00,39.88,39.99,39.82,39.98,14600.0,29.0382,29.1183,28.9945,29.111,14600.0
2007-10-12 12:00:00,39.98,39.99,39.78,39.78,16800.0,29.111,29.1183,28.9654,28.9654,16800.0
2007-10-12 12:30:00,39.81,39.81,39.72,39.73,7200.0,28.9872,28.9872,28.9217,28.929,7200.0
2007-10-12 13:00:00,39.76,39.78,39.5,39.51,26200.0,28.9508,28.9654,28.7615,28.7688,26200.0
2007-10-12 13:30:00,39.49,39.62,39.4,39.42,13200.0,28.7542,28.8489,28.6887,28.7032,13200.0
2007-10-12 14:00:00,39.42,39.59,39.42,39.49,8200.0,28.7032,28.827,28.7032,28.7542,8200.0
2007-10-12 14:30:00,39.49,39.71,39.49,39.63,10800.0,28.7542,28.9144,28.7542,28.8561,10800.0
2007-10-12 15:00:00,39.58,39.67,39.52,39.52,11600.0,28.8197,28.8853,28.776,28.776,11600.0
2007-10-12 15:30:00,39.53,39.65,39.51,39.53,26400.0,28.7833,28.8707,28.7688,28.7833,26400.0
2007-10-15 09:30:00,39.73,39.78,39.54,39.59,9200.0,28.929,28.9654,28.7906,28.827,9200.0
2007-10-15 10:00:00,39.59,39.63,39.41,39.57,17400.0,28.827,28.8561,28.696,28.8125,17400.0
2007-10-15 10:30:00,39.54,39.59,39.15,39.19,25400.0,28.7906,28.827,28.5066,28.5358,25400.0
2007-10-15 11:00:00,39.17,39.17,38.89,39.08,36000.0,28.5212,28.5212,28.3173,28.4557,36000.0
2007-10-15 11:30:00,39.13,39.3,39.08,39.27,12400.0,28.4921,28.6159,28.4557,28.594,12400.0
2007-10-15 12:00:00,39.3,39.35,39.25,39.26,14200.0,28.6159,28.6523,28.5794,28.5867,14200.0
2007-10-15 12:30:00,39.28,39.29,39.16,39.17,10600.0,28.6013,28.6086,28.5139,28.5212,10600.0
2007-10-15 13:00:00,39.13,39.13,39.0,39.09,8600.0,28.4921,28.4921,28.3974,28.4629,8600.0
2007-10-15 13:30:00,39.13,39.22,39.11,39.16,7600.0,28.4921,28.5576,28.4775,28.5139,7600.0
2007-10-15 14:00:00,39.2,39.24,39.08,39.24,22000.0,28.543,28.5722,28.4557,28.5722,22000.0
2007-10-15 14:30:00,39.25,39.3,39.13,39.13,12400.0,28.5794,28.6159,28.4921,28.4921,12400.0
2007-10-15 15:00:00,39.13,39.26,39.1,39.1,13000.0,28.4921,28.5867,28.4702,28.4702,13000.0
2007-10-15 15:30:00,39.1,39.28,39.1,39.28,31000.0,28.4702,28.6013,28.4702,28.6013,31000.0
2007-10-16 09:30:00,39.33,39.97,39.33,39.94,41200.0,28.6377,29.1037,28.6377,29.0819,41200.0
2007-10-16 10:00:00,39.94,40.1,39.77,39.77,40800.0,29.0819,29.1984,28.9581,28.9581,40800.0
2007-10-16 10:30:00,39.77,39.82,39.58,39.67,19400.0,28.9581,28.9945,28.8197,28.8853,19400.0
2007-10-16 11:00:00,39.69,39.69,39.49,39.49,16800.0,28.8998,28.8998,28.7542,28.7542,16800.0
2007-10-16 11:30:00,39.52,39.58,39.31,39.35,18200.0,28.776,28.8197,28.6231,28.6523,18200.0
2007-10-16 12:00:00,39.35,39.59,39.35,39.54,31400.0,28.6523,28.827,28.6523,28.7906,31400.0
2007-10-16 12:30:00,39.62,39.62,39.51,39.58,11600.0,28.8489,28.8489,28.7688,28.8197,11600.0
2007-10-16 13:00:00,39.58,39.58,39.35,39.46,17800.0,28.8197,28.8197,28.6523,28.7324,17800.0
2007-10-16 13:30:00,39.47,39.49,39.38,39.43,10800.0,28.7396,28.7542,28.6741,28.7105,10800.0
2007-10-16 14:00:00,39.41,39.49,39.38,39.38,12000.0,28.696,28.7542,28.6741,28.6741,12000.0
2007-10-16 14:30:00,39.38,39.38,39.1,39.12,26400.0,28.6741,28.6741,28.4702,28.4848,26400.0
2007-10-16 15:00:00,39.12,39.26,39.12,39.26,15400.0,28.4848,28.5867,28.4848,28.5867,15400.0
2007-10-16 15:30:00,39.23,39.41,39.21,39.21,25800.0,28.5649,28.696,28.5503,28.5503,25800.0
2007-10-17 09:30:00,39.49,40.1,39.25,39.83,11600.0,28.7542,29.1984,28.5794,29.0018,11600.0
2007-10-17 10:00:00,39.78,39.83,39.66,39.73,4200.0,28.9654,29.0018,28.878,28.929,4200.0
2007-10-17 10:30:00,39.78,39.78,39.64,39.68,4400.0,28.9654,28.9654,28.8634,28.8925,4400.0
2007-10-17 11:00:00,39.67,39.67,39.52,39.63,9400.0,28.8853,28.8853,28.776,28.8561,9400.0
2007-10-17 11:30:00,39.68,39.82,39.68,39.8,8000.0,28.8925,28.9945,28.8925,28.9799,8000.0
2007-10-17 12:00:00,39.74,39.95,39.74,39.79,12400.0,28.9362,29.0891,28.9362,28.9726,12400.0
2007-10-17 12:30:00,39.71,39.73,39.59,39.59,12000.0,28.9144,28.929,28.827,28.827,12000.0
2007-10-17 13:00:00,39.6,39.74,39.5,39.5,12600.0,28.8343,28.9362,28.7615,28.7615,12600.0
2007-10-17 13:30:00,39.52,39.59,39.23,39.31,13600.0,28.776,28.827,28.5649,28.6231,13600.0
2007-10-17 14:00:00,39.26,39.52,39.26,39.4,11600.0,28.5867,28.776,28.5867,28.6887,11600.0
2007-10-17 14:30:00,39.39,39.44,39.26,39.44,12200.0,28.6814,28.7178,28.5867,28.7178,12200.0
2007-10-17 15:00:00,39.47,39.57,39.35,39.37,24000.0,28.7396,28.8125,28.6523,28.6668,24000.0
2007-10-17 15:30:00,39.4,39.62,39.32,39.61,30800.0,28.6887,28.8489,28.6304,28.8416,30800.0
2007-10-18 09:30:00,39.38,39.48,39.27,39.35,16000.0,28.6741,28.7469,28.594,28.6523,16000.0
2007-10-18 10:00:00,39.35,39.48,39.31,39.44,22200.0,28.6523,28.7469,28.6231,28.7178,22200.0
2007-10-18 10:30:00,39.44,39.57,39.3,39.38,24200.0,28.7178,28.8125,28.6159,28.6741,24200.0
2007-10-18 11:00:00,39.38,39.44,39.32,39.38,23400.0,28.6741,28.7178,28.6304,28.6741,23400.0
2007-10-18 11:30:00,39.42,39.43,39.4,39.43,2400.0,28.7032,28.7105,28.6887,28.7105,2400.0
2007-10-18 12:00:00,39.4,39.47,39.33,39.47,14000.0,28.6887,28.7396,28.6377,28.7396,14000.0
2007-10-18 12:30:00,39.41,39.48,39.38,39.42,12600.0,28.696,28.7469,28.6741,28.7032,12600.0
2007-10-18 13:00:00,39.41,39.42,39.27,39.3,17600.0,28.696,28.7032,28.594,28.6159,17600.0
2007-10-18 13:30:00,39.3,39.4,39.26,39.4,14800.0,28.6159,28.6887,28.5867,28.6887,14800.0
2007-10-18 14:00:00,39.42,39.52,39.35,39.35,12400.0,28.7032,28.776,28.6523,28.6523,12400.0
2007-10-18 14:30:00,39.35,39.4,39.29,39.35,13800.0,28.6523,28.6887,28.6086,28.6523,13800.0
2007-10-18 15:00:00,39.35,39.4,39.32,39.35,11000.0,28.6523,28.6887,28.6304,28.6523,11000.0
2007-10-18 15:30:00,39.35,39.41,39.32,39.35,17600.0,28.6523,28.696,28.6304,28.6523,17600.0
2007-10-19 09:30:00,39.2,39.62,39.2,39.54,21000.0,28.543,28.8489,28.543,28.7906,21000.0
2007-10-19 10:00:00,39.51,39.62,39.5,39.52,7200.0,28.7688,28.8489,28.7615,28.776,7200.0
2007-10-19 10:30:00,39.5,39.5,39.19,39.25,23600.0,28.7615,28.7615,28.5358,28.5794,23600.0
2007-10-19 11:00:00,39.28,39.31,39.19,39.25,21400.0,28.6013,28.6231,28.5358,28.5794,21400.0
2007-10-19 11:30:00,39.29,39.35,39.15,39.35,15000.0,28.6086,28.6523,28.5066,28.6523,15000.0
2007-10-19 12:00:00,39.34,39.34,39.23,39.27,12800.0,28.645,28.645,28.5649,28.594,12800.0
2007-10-19 12:30:00,39.22,39.38,39.21,39.21,4800.0,28.5576,28.6741,28.5503,28.5503,4800.0
2007-10-19 13:00:00,39.24,39.24,39.01,39.01,4400.0,28.5722,28.5722,28.4047,28.4047,4400.0
2007-10-19 13:30:00,39.02,39.12,39.0,39.07,8400.0,28.412,28.4848,28.3974,28.4484,8400.0
2007-10-19 14:00:00,39.02,39.05,38.68,38.88,24800.0,28.412,28.4338,28.1644,28.31,24800.0
2007-10-19 14:30:00,38.88,38.93,38.79,38.86,22000.0,28.31,28.3464,28.2445,28.2955,22000.0
2007-10-19 15:00:00,38.86,38.9,38.48,38.52,15400.0,28.2955,28.3246,28.0188,28.0479,15400.0
2007-10-19 15:30:00,38.51,38.65,38.42,38.42,54200.0,28.0406,28.1426,27.9751,27.9751,54200.0
2007-10-22 09:30:00,38.02,38.48,37.5,38.44,27400.0,27.6838,28.0188,27.3052,27.9897,27400.0
2007-10-22 10:00:00,38.46,38.79,38.32,38.69,26200.0,28.0042,28.2445,27.9023,28.1717,26200.0
2007-10-22 10:30:00,38.74,38.76,38.29,38.29,7200.0,28.2081,28.2227,27.8804,27.8804,7200.0
2007-10-22 11:00:00,38.24,38.32,38.21,38.28,5800.0,27.844,27.9023,27.8222,27.8732,5800.0
2007-10-22 11:30:00,38.34,38.59,38.32,38.53,41600.0,27.9168,28.0989,27.9023,28.0552,41600.0
2007-10-22 12:00:00,38.51,38.53,38.34,38.4,16400.0,28.0406,28.0552,27.9168,27.9605,16400.0
2007-10-22 12:30:00,38.46,38.83,38.43,38.83,24000.0,28.0042,28.2736,27.9824,28.2736,24000.0
2007-10-22 13:00:00,38.79,38.92,38.79,38.83,16200.0,28.2445,28.3392,28.2445,28.2736,16200.0
2007-10-22 13:30:00,38.83,38.92,38.81,38.81,5400.0,28.2736,28.3392,28.2591,28.2591,5400.0
2007-10-22 14:00:00,38.8,38.86,38.79,38.79,11800.0,28.2518,28.2955,28.2445,28.2445,11800.0
2007-10-22 14:30:00,38.8,38.8,38.6,38.6,14800.0,28.2518,28.2518,28.1062,28.1062,14800.0
2007-10-22 15:00:00,38.6,38.77,38.6,38.77,20400.0,28.1062,28.2299,28.1062,28.2299,20400.0
2007-10-22 15:30:00,38.79,39.07,38.76,38.93,43200.0,28.2445,28.4484,28.2227,28.3464,43200.0
2007-10-23 09:30:00,39.34,39.49,38.99,38.99,29000.0,28.645,28.7542,28.3901,28.3901,29000.0
2007-10-23 10:00:00,38.99,39.3,38.88,39.27,60000.0,28.3901,28.6159,28.31,28.594,60000.0
2007-10-23 10:30:00,39.27,39.27,38.82,38.88,20400.0,28.594,28.594,28.2663,28.31,20400.0
2007-10-23 11:00:00,38.83,38.97,38.58,38.6,24200.0,28.2736,28.3756,28.0916,28.1062,24200.0
2007-10-23 11:30:00,38.59,38.63,38.5,38.62,19600.0,28.0989,28.128,28.0333,28.1207,19600.0
2007-10-23 12:00:00,38.61,38.71,38.5,38.61,9600.0,28.1134,28.1863,28.0333,28.1134,9600.0
2007-10-23 12:30:00,38.63,38.74,38.63,38.68,8000.0,28.128,28.2081,28.128,28.1644,8000.0
2007-10-23 13:00:00,38.68,38.8,38.65,38.79,8600.0,28.1644,28.2518,28.1426,28.2445,8600.0
2007-10-23 13:30:00,38.79,38.79,38.66,38.74,10400.0,28.2445,28.2445,28.1498,28.2081,10400.0
2007-10-23 14:00:00,38.77,39.01,38.77,39.01,22400.0,28.2299,28.4047,28.2299,28.4047,22400.0
2007-10-23 14:30:00,39.01,39.2,39.01,39.16,28400.0,28.4047,28.543,28.4047,28.5139,28400.0
2007-10-23 15:00:00,39.1,39.27,39.1,39.27,26000.0,28.4702,28.594,28.4702,28.594,26000.0
2007-10-23 15:30:00,39.26,39.41,39.2,39.37,35600.0,28.5867,28.696,28.543,28.6668,35600.0
2007-10-24 09:30:00,39.51,39.73,38.87,39.6,16200.0,28.7688,28.929,28.3028,28.8343,16200.0
2007-10-24 10:00:00,39.49,39.74,39.25,39.55,24400.0,28.7542,28.9362,28.5794,28.7979,24400.0
2007-10-24 10:30:00,39.52,39.52,39.12,39.31,19400.0,28.776,28.776,28.4848,28.6231,19400.0
2007-10-24 11:00:00,39.32,39.33,38.83,38.96,13200.0,28.6304,28.6377,28.2736,28.3683,13200.0
2007-10-24 11:30:00,38.96,39.07,38.85,38.96,30200.0,28.3683,28.4484,28.2882,28.3683,30200.0
2007-10-24 12:00:00,39.02,39.26,38.91,39.01,18400.0,28.412,28.5867,28.3319,28.4047,18400.0
2007-10-24 12:30:00,39.05,39.22,39.0,39.02,15600.0,28.4338,28.5576,28.3974,28.412,15600.0
2007-10-24 13:00:00,39.07,39.33,39.06,39.2,18800.0,28.4484,28.6377,28.4411,28.543,18800.0
2007-10-24 13:30:00,39.14,39.2,39.01,39.08,12000.0,28.4994,28.543,28.4047,28.4557,12000.0
2007-10-24 14:00:00,39.05,39.41,39.01,39.24,21400.0,28.4338,28.696,28.4047,28.5722,21400.0
2007-10-24 14:30:00,39.43,39.52,39.25,39.48,13200.0,28.7105,28.776,28.5794,28.7469,13200.0
2007-10-24 15:00:00,39.46,39.88,39.46,39.88,32000.0,28.7324,29.0382,28.7324,29.0382,32000.0
2007-10-24 15:30:00,39.88,40.0,39.51,40.0,75200.0,29.0382,29.1256,28.7688,29.1256,75200.0
2007-10-25 09:30:00,38.69,38.69,36.0,36.1,255400.0,28.1717,28.1717,26.213,26.2858,255400.0
2007-10-25 10:00:00,36.09,37.74,36.09,36.31,199000.0,26.2785,27.48,26.2785,26.4387,199000.0
2007-10-25 10:30:00,36.34,36.43,35.23,35.28,157000.0,26.4606,26.5261,25.6523,25.6887,157000.0
2007-10-25 11:00:00,35.28,35.5,34.55,35.45,132600.0,25.6887,25.8489,25.1572,25.8125,132600.0
2007-10-25 11:30:00,35.42,35.5,35.16,35.24,79200.0,25.7907,25.8489,25.6014,25.6596,79200.0
2007-10-25 12:00:00,35.22,35.3,35.0,35.26,62800.0,25.645,25.7033,25.4849,25.6742,62800.0
2007-10-25 12:30:00,35.26,35.82,35.23,35.79,39600.0,25.6742,26.0819,25.6523,26.0601,39600.0
2007-10-25 13:00:00,35.8,35.85,35.69,35.72,43000.0,26.0674,26.1038,25.9873,26.0091,43000.0
2007-10-25 13:30:00,35.73,35.79,35.42,35.69,63200.0,26.0164,26.0601,25.7907,25.9873,63200.0
2007-10-25 14:00:00,35.63,35.63,35.18,35.29,86800.0,25.9436,25.9436,25.6159,25.696,86800.0
2007-10-25 14:30:00,35.31,35.42,35.17,35.3,75600.0,25.7106,25.7907,25.6086,25.7033,75600.0
2007-10-25 15:00:00,35.32,35.49,35.17,35.25,86800.0,25.7179,25.8416,25.6086,25.6669,86800.0
2007-10-25 15:30:00,35.27,35.29,34.7,34.88,168800.0,25.6815,25.696,25.2664,25.3975,168800.0
2007-10-26 09:30:00,36.1,36.4,35.71,36.1,89600.0,26.2858,26.5043,26.0018,26.2858,89600.0
2007-10-26 10:00:00,36.08,36.32,35.9,36.02,108400.0,26.2712,26.446,26.1402,26.2276,108400.0
2007-10-26 10:30:00,36.01,36.64,36.01,36.59,93800.0,26.2203,26.679,26.2203,26.6426,93800.0
2007-10-26 11:00:00,36.61,37.19,36.58,37.13,160800.0,26.6572,27.0795,26.6353,27.0358,160800.0
2007-10-26 11:30:00,37.13,37.24,36.57,36.68,65800.0,27.0358,27.1159,26.628,26.7081,65800.0
2007-10-26 12:00:00,36.63,37.0,36.54,36.84,31800.0,26.6717,26.9411,26.6062,26.8246,31800.0
2007-10-26 12:30:00,36.9,37.1,36.9,36.98,30400.0,26.8683,27.014,26.8683,26.9266,30400.0
2007-10-26 13:00:00,36.99,37.04,36.94,36.96,55600.0,26.9339,26.9703,26.8974,26.912,55600.0
2007-10-26 13:30:00,36.96,37.26,36.77,37.09,85800.0,26.912,27.1305,26.7737,27.0067,85800.0
2007-10-26 14:00:00,37.18,37.51,37.13,37.18,61800.0,27.0722,27.3125,27.0358,27.0722,61800.0
2007-10-26 14:30:00,37.14,37.16,36.93,36.98,37400.0,27.0431,27.0576,26.8902,26.9266,37400.0
2007-10-26 15:00:00,36.95,37.04,36.93,37.0,46200.0,26.9047,26.9703,26.8902,26.9411,46200.0
2007-10-26 15:30:00,37.01,37.1,36.93,36.94,64800.0,26.9484,27.014,26.8902,26.8974,64800.0
2007-10-29 09:30:00,37.1,37.47,36.81,37.15,57600.0,27.014,27.2834,26.8028,27.0504,57600.0
2007-10-29 10:00:00,37.15,37.16,36.91,36.92,59600.0,27.0504,27.0576,26.8756,26.8829,59600.0
2007-10-29 10:30:00,36.94,37.07,36.71,37.01,28600.0,26.8974,26.9921,26.73,26.9484,28600.0
2007-10-29 11:00:00,37.03,37.26,36.96,37.09,30600.0,26.963,27.1305,26.912,27.0067,30600.0
2007-10-29 11:30:00,37.08,37.09,36.91,36.91,22800.0,26.9994,27.0067,26.8756,26.8756,22800.0
2007-10-29 12:00:00,36.95,37.09,36.95,37.06,21000.0,26.9047,27.0067,26.9047,26.9848,21000.0
2007-10-29 12:30:00,37.07,37.07,36.94,36.97,13600.0,26.9921,26.9921,26.8974,26.9193,13600.0
2007-10-29 13:00:00,36.99,37.04,36.85,36.96,21000.0,26.9339,26.9703,26.8319,26.912,21000.0
2007-10-29 13:30:00,36.98,37.08,36.95,37.06,17600.0,26.9266,26.9994,26.9047,26.9848,17600.0
2007-10-29 14:00:00,37.07,37.08,36.89,36.96,26800.0,26.9921,26.9994,26.861,26.912,26800.0
2007-10-29 14:30:00,36.97,36.98,36.83,36.88,35800.0,26.9193,26.9266,26.8174,26.8538,35800.0
2007-10-29 15:00:00,36.88,36.93,36.82,36.88,37200.0,26.8538,26.8902,26.8101,26.8538,37200.0
2007-10-29 15:30:00,36.9,36.96,36.63,36.96,63400.0,26.8683,26.912,26.6717,26.912,63400.0
2007-10-30 09:30:00,36.9,37.18,36.22,36.31,56800.0,26.8683,27.0722,26.3732,26.4387,56800.0
2007-10-30 10:00:00,36.31,36.32,35.84,36.23,69800.0,26.4387,26.446,26.0965,26.3805,69800.0
2007-10-30 10:30:00,36.26,36.44,36.25,36.44,36600.0,26.4023,26.5334,26.395,26.5334,36600.0
2007-10-30 11:00:00,36.44,36.62,36.39,36.56,32600.0,26.5334,26.6644,26.497,26.6208,32600.0
2007-10-30 11:30:00,36.54,36.69,36.52,36.59,22000.0,26.6062,26.7154,26.5916,26.6426,22000.0
2007-10-30 12:00:00,36.58,36.71,36.48,36.62,35400.0,26.6353,26.73,26.5625,26.6644,35400.0
2007-10-30 12:30:00,36.57,36.87,36.56,36.82,26000.0,26.628,26.8465,26.6208,26.8101,26000.0
2007-10-30 13:00:00,36.82,36.99,36.81,36.92,38600.0,26.8101,26.9339,26.8028,26.8829,38600.0
2007-10-30 13:30:00,36.88,37.01,36.82,36.84,17200.0,26.8538,26.9484,26.8101,26.8246,17200.0
2007-10-30 14:00:00,36.8,36.88,36.79,36.81,21000.0,26.7955,26.8538,26.7882,26.8028,21000.0
2007-10-30 14:30:00,36.81,37.01,36.81,36.99,21400.0,26.8028,26.9484,26.8028,26.9339,21400.0
2007-10-30 15:00:00,36.98,37.02,36.93,36.98,29000.0,26.9266,26.9557,26.8902,26.9266,29000.0
2007-10-30 15:30:00,36.93,36.99,36.73,36.73,44600.0,26.8902,26.9339,26.7445,26.7445,44600.0
2007-10-31 09:30:00,36.82,36.82,36.13,36.23,19600.0,26.8101,26.8101,26.3077,26.3805,19600.0
2007-10-31 10:00:00,36.19,36.2,35.83,36.0,55200.0,26.3513,26.3586,26.0892,26.213,55200.0
2007-10-31 10:30:00,36.0,36.0,35.79,35.9,47200.0,26.213,26.213,26.0601,26.1402,47200.0
2007-10-31 11:00:00,35.9,36.06,35.67,35.67,51600.0,26.1402,26.2567,25.9727,25.9727,51600.0
2007-10-31 11:30:00,35.68,35.83,35.66,35.69,26800.0,25.98,26.0892,25.9654,25.9873,26800.0
2007-10-31 12:00:00,35.74,35.85,35.7,35.76,24800.0,26.0237,26.1038,25.9946,26.0382,24800.0
2007-10-31 12:30:00,35.77,35.77,35.68,35.69,27600.0,26.0455,26.0455,25.98,25.9873,27600.0
2007-10-31 13:00:00,35.71,35.75,35.67,35.67,32600.0,26.0018,26.031,25.9727,25.9727,32600.0
2007-10-31 13:30:00,35.68,35.69,35.56,35.65,26000.0,25.98,25.9873,25.8926,25.9581,26000.0
2007-10-31 14:00:00,35.69,35.73,35.18,35.4,57400.0,25.9873,26.0164,25.6159,25.7761,57400.0
2007-10-31 14:30:00,35.42,35.98,35.13,35.98,93400.0,25.7907,26.1984,25.5795,26.1984,93400.0
2007-10-31 15:00:00,35.99,36.09,35.57,35.73,93600.0,26.2057,26.2785,25.8999,26.0164,93600.0
2007-10-31 15:30:00,35.73,36.12,35.7,36.12,116000.0,26.0164,26.3004,25.9946,26.3004,116000.0
2007-11-01 09:30:00,35.93,36.41,35.3,35.99,42200.0,26.162,26.5115,25.7033,26.2057,42200.0
2007-11-01 10:00:00,36.02,36.09,35.63,36.01,191800.0,26.2276,26.2785,25.9436,26.2203,191800.0
2007-11-01 10:30:00,36.04,36.43,36.04,36.37,34800.0,26.2421,26.5261,26.2421,26.4824,34800.0
2007-11-01 11:00:00,36.4,36.45,36.25,36.4,50600.0,26.5043,26.5407,26.395,26.5043,50600.0
2007-11-01 11:30:00,36.37,36.44,36.25,36.44,16200.0,26.4824,26.5334,26.395,26.5334,16200.0
2007-11-01 12:00:00,36.41,36.59,36.41,36.43,28400.0,26.5115,26.6426,26.5115,26.5261,28400.0
2007-11-01 12:30:00,36.41,36.47,36.25,36.45,23200.0,26.5115,26.5552,26.395,26.5407,23200.0
2007-11-01 13:00:00,36.48,36.52,36.42,36.51,16200.0,26.5625,26.5916,26.5188,26.5843,16200.0
2007-11-01 13:30:00,36.51,36.56,36.39,36.43,23600.0,26.5843,26.6208,26.497,26.5261,23600.0
2007-11-01 14:00:00,36.41,36.51,36.38,36.38,40600.0,26.5115,26.5843,26.4897,26.4897,40600.0
2007-11-01 14:30:00,36.38,36.49,36.35,36.46,15200.0,26.4897,26.5698,26.4678,26.5479,15200.0
2007-11-01 15:00:00,36.46,36.55,36.12,36.17,39000.0,26.5479,26.6135,26.3004,26.3368,39000.0
2007-11-01 15:30:00,36.13,36.29,36.03,36.16,56400.0,26.3077,26.4242,26.2348,26.3295,56400.0
2007-11-02 09:30:00,36.23,36.58,35.38,35.65,15000.0,26.3805,26.6353,25.7616,25.9581,15000.0
2007-11-02 10:00:00,35.66,35.71,35.48,35.59,19000.0,25.9654,26.0018,25.8344,25.9145,19000.0
2007-11-02 10:30:00,35.67,35.88,35.63,35.69,27600.0,25.9727,26.1256,25.9436,25.9873,27600.0
2007-11-02 11:00:00,35.67,35.72,35.6,35.6,34800.0,25.9727,26.0091,25.9217,25.9217,34800.0
2007-11-02 11:30:00,35.44,35.61,35.38,35.46,129200.0,25.8052,25.929,25.7616,25.8198,129200.0
2007-11-02 12:00:00,35.4,35.51,35.38,35.43,15400.0,25.7761,25.8562,25.7616,25.798,15400.0
2007-11-02 12:30:00,35.49,35.6,35.43,35.55,36600.0,25.8416,25.9217,25.798,25.8853,36600.0
2007-11-02 13:00:00,35.55,35.69,35.41,35.46,28800.0,25.8853,25.9873,25.7834,25.8198,28800.0
2007-11-02 13:30:00,35.46,35.62,35.43,35.54,16200.0,25.8198,25.9363,25.798,25.8781,16200.0
2007-11-02 14:00:00,35.55,35.55,35.25,35.3,40600.0,25.8853,25.8853,25.6669,25.7033,40600.0
2007-11-02 14:30:00,35.31,35.4,34.99,35.02,190400.0,25.7106,25.7761,25.4776,25.4994,190400.0
2007-11-02 15:00:00,35.03,35.33,34.99,35.29,33600.0,25.5067,25.7251,25.4776,25.696,33600.0
2007-11-02 15:30:00,35.28,35.65,35.17,35.65,51200.0,25.6887,25.9581,25.6086,25.9581,51200.0
2007-11-05 09:30:00,35.12,35.91,34.84,35.44,15200.0,25.5722,26.1475,25.3684,25.8052,15200.0
2007-11-05 10:00:00,35.49,35.52,35.13,35.38,20800.0,25.8416,25.8635,25.5795,25.7616,20800.0
2007-11-05 10:30:00,35.37,35.74,35.32,35.32,42000.0,25.7543,26.0237,25.7179,25.7179,42000.0
2007-11-05 11:00:00,35.33,35.5,35.17,35.23,48800.0,25.7251,25.8489,25.6086,25.6523,48800.0
2007-11-05 11:30:00,35.23,35.35,35.23,35.27,12600.0,25.6523,25.7397,25.6523,25.6815,12600.0
2007-11-05 12:00:00,35.31,35.31,35.1,35.1,59000.0,25.7106,25.7106,25.5577,25.5577,59000.0
2007-11-05 12:30:00,35.11,35.2,35.02,35.07,48600.0,25.565,25.6305,25.4994,25.5358,48600.0
2007-11-05 13:00:00,35.06,35.16,35.05,35.08,9000.0,25.5285,25.6014,25.5213,25.5431,9000.0
2007-11-05 13:30:00,35.13,35.2,35.0,35.04,12800.0,25.5795,25.6305,25.4849,25.514,12800.0
2007-11-05 14:00:00,35.09,35.27,35.01,35.08,22600.0,25.5504,25.6815,25.4921,25.5431,22600.0
2007-11-05 14:30:00,35.02,35.27,34.98,35.05,17400.0,25.4994,25.6815,25.4703,25.5213,17400.0
2007-11-05 15:00:00,35.06,35.44,35.03,35.26,32600.0,25.5285,25.8052,25.5067,25.6742,32600.0
2007-11-05 15:30:00,35.27,35.41,35.13,35.21,74600.0,25.6815,25.7834,25.5795,25.6378,74600.0
2007-11-06 09:30:00,35.2,35.59,34.99,35.02,33000.0,25.6305,25.9145,25.4776,25.4994,33000.0
2007-11-06 10:00:00,35.05,35.11,34.9,34.96,10600.0,25.5213,25.565,25.412,25.4557,10600.0
2007-11-06 10:30:00,34.94,35.04,34.76,34.87,41200.0,25.4412,25.514,25.3101,25.3902,41200.0
2007-11-06 11:00:00,34.91,35.12,34.88,34.96,48800.0,25.4193,25.5722,25.3975,25.4557,48800.0
2007-11-06 11:30:00,34.96,35.01,34.9,34.94,25400.0,25.4557,25.4921,25.412,25.4412,25400.0
2007-11-06 12:00:00,34.91,35.29,34.9,34.96,75400.0,25.4193,25.696,25.412,25.4557,75400.0
2007-11-06 12:30:00,34.97,35.04,34.81,35.04,11200.0,25.463,25.514,25.3465,25.514,11200.0
2007-11-06 13:00:00,34.99,35.23,34.99,35.19,12400.0,25.4776,25.6523,25.4776,25.6232,12400.0
2007-11-06 13:30:00,35.19,35.31,35.13,35.21,8400.0,25.6232,25.7106,25.5795,25.6378,8400.0
2007-11-06 14:00:00,35.21,35.35,35.17,35.23,8400.0,25.6378,25.7397,25.6086,25.6523,8400.0
2007-11-06 14:30:00,35.21,35.37,35.12,35.2,18800.0,25.6378,25.7543,25.5722,25.6305,18800.0
2007-11-06 15:00:00,35.24,35.55,35.2,35.49,29000.0,25.6596,25.8853,25.6305,25.8416,29000.0
2007-11-06 15:30:00,35.52,35.73,35.38,35.62,68600.0,25.8635,26.0164,25.7616,25.9363,68600.0
2007-11-07 09:30:00,35.2,35.64,35.03,35.37,29000.0,25.6305,25.9509,25.5067,25.7543,29000.0
2007-11-07 10:00:00,35.34,35.44,35.11,35.15,17000.0,25.7324,25.8052,25.565,25.5941,17000.0
2007-11-07 10:30:00,35.1,35.17,34.87,34.9,24200.0,25.5577,25.6086,25.3902,25.412,24200.0
2007-11-07 11:00:00,34.86,34.9,34.78,34.81,29600.0,25.3829,25.412,25.3247,25.3465,29600.0
2007-11-07 11:30:00,34.8,34.85,34.76,34.85,22400.0,25.3392,25.3756,25.3101,25.3756,22400.0
2007-11-07 12:00:00,34.77,34.77,34.46,34.51,32200.0,25.3174,25.3174,25.0917,25.1281,32200.0
2007-11-07 12:30:00,34.51,34.58,34.29,34.46,24400.0,25.1281,25.179,24.9679,25.0917,24400.0
2007-11-07 13:00:00,34.44,34.55,34.34,34.37,37800.0,25.0771,25.1572,25.0043,25.0261,37800.0
2007-11-07 13:30:00,34.37,34.93,34.35,34.68,36400.0,25.0261,25.4339,25.0116,25.2519,36400.0
2007-11-07 14:00:00,34.62,34.88,34.54,34.86,17800.0,25.2082,25.3975,25.1499,25.3829,17800.0
2007-11-07 14:30:00,34.86,34.92,34.83,34.85,24000.0,25.3829,25.4266,25.3611,25.3756,24000.0
2007-11-07 15:00:00,34.88,35.0,34.82,34.85,20000.0,25.3975,25.4849,25.3538,25.3756,20000.0
2007-11-07 15:30:00,34.85,34.89,34.6,34.68,33000.0,25.3756,25.4048,25.1936,25.2519,33000.0
2007-11-08 09:30:00,34.84,35.06,34.63,34.93,44400.0,25.3684,25.5285,25.2154,25.4339,44400.0
2007-11-08 10:00:00,34.99,35.3,34.85,35.15,38400.0,25.4776,25.7033,25.3756,25.5941,38400.0
2007-11-08 10:30:00,35.15,35.25,35.05,35.25,21200.0,25.5941,25.6669,25.5213,25.6669,21200.0
2007-11-08 11:00:00,35.2,35.3,35.07,35.12,24200.0,25.6305,25.7033,25.5358,25.5722,24200.0
2007-11-08 11:30:00,35.14,35.17,35.05,35.08,28000.0,25.5868,25.6086,25.5213,25.5431,28000.0
2007-11-08 12:00:00,35.08,35.15,34.97,35.02,33200.0,25.5431,25.5941,25.463,25.4994,33200.0
2007-11-08 12:30:00,35.0,35.13,34.94,35.13,31600.0,25.4849,25.5795,25.4412,25.5795,31600.0
2007-11-08 13:00:00,35.11,35.13,34.93,34.94,32400.0,25.565,25.5795,25.4339,25.4412,32400.0
2007-11-08 13:30:00,35.0,35.21,34.99,35.05,39000.0,25.4849,25.6378,25.4776,25.5213,39000.0
2007-11-08 14:00:00,35.1,35.17,35.05,35.14,21600.0,25.5577,25.6086,25.5213,25.5868,21600.0
2007-11-08 14:30:00,35.14,35.22,35.01,35.22,32600.0,25.5868,25.645,25.4921,25.645,32600.0
2007-11-08 15:00:00,35.24,35.56,35.19,35.46,83400.0,25.6596,25.8926,25.6232,25.8198,83400.0
2007-11-08 15:30:00,35.48,35.81,35.37,35.72,67000.0,25.8344,26.0747,25.7543,26.0091,67000.0
2007-11-09 09:30:00,35.38,35.84,34.98,35.42,21000.0,25.7616,26.0965,25.4703,25.7907,21000.0
2007-11-09 10:00:00,35.29,35.57,35.21,35.57,54200.0,25.696,25.8999,25.6378,25.8999,54200.0
2007-11-09 10:30:00,35.55,35.64,35.48,35.57,39600.0,25.8853,25.9509,25.8344,25.8999,39600.0
2007-11-09 11:00:00,35.56,35.66,35.45,35.56,42600.0,25.8926,25.9654,25.8125,25.8926,42600.0
2007-11-09 11:30:00,35.6,35.71,35.5,35.67,23000.0,25.9217,26.0018,25.8489,25.9727,23000.0
2007-11-09 12:00:00,35.65,35.7,35.51,35.64,13000.0,25.9581,25.9946,25.8562,25.9509,13000.0
2007-11-09 12:30:00,35.6,35.75,35.5,35.56,19400.0,25.9217,26.031,25.8489,25.8926,19400.0
2007-11-09 13:00:00,35.56,35.74,35.54,35.69,12400.0,25.8926,26.0237,25.8781,25.9873,12400.0
2007-11-09 13:30:00,35.69,35.7,35.54,35.59,21400.0,25.9873,25.9946,25.8781,25.9145,21400.0
2007-11-09 14:00:00,35.58,35.84,35.51,35.84,24800.0,25.9072,26.0965,25.8562,26.0965,24800.0
2007-11-09 14:30:00,35.81,35.81,35.49,35.51,26800.0,26.0747,26.0747,25.8416,25.8562,26800.0
2007-11-09 15:00:00,35.52,35.82,35.5,35.68,27600.0,25.8635,26.0819,25.8489,25.98,27600.0
2007-11-09 15:30:00,35.62,35.67,35.24,35.32,38200.0,25.9363,25.9727,25.6596,25.7179,38200.0
2007-11-12 09:30:00,35.21,35.41,34.81,35.22,24800.0,25.6378,25.7834,25.3465,25.645,24800.0
2007-11-12 10:00:00,35.21,35.21,34.49,34.66,44000.0,25.6378,25.6378,25.1135,25.2373,44000.0
2007-11-12 10:30:00,34.63,35.2,34.63,35.06,69800.0,25.2154,25.6305,25.2154,25.5285,69800.0
2007-11-12 11:00:00,34.95,35.1,34.76,34.82,30600.0,25.4485,25.5577,25.3101,25.3538,30600.0
2007-11-12 11:30:00,34.81,34.81,34.5,34.54,21400.0,25.3465,25.3465,25.1208,25.1499,21400.0
2007-11-12 12:00:00,34.54,34.68,34.41,34.63,26000.0,25.1499,25.2519,25.0553,25.2154,26000.0
2007-11-12 12:30:00,34.6,34.68,34.45,34.51,21800.0,25.1936,25.2519,25.0844,25.1281,21800.0
2007-11-12 13:00:00,34.49,34.52,34.18,34.37,34600.0,25.1135,25.1354,24.8878,25.0261,34600.0
2007-11-12 13:30:00,34.37,34.38,34.02,34.22,34000.0,25.0261,25.0334,24.7713,24.9169,34000.0
2007-11-12 14:00:00,34.21,34.35,34.0,34.2,27800.0,24.9096,25.0116,24.7567,24.9023,27800.0
2007-11-12 14:30:00,34.24,34.32,34.13,34.2,22600.0,24.9315,24.9897,24.8514,24.9023,22600.0
2007-11-12 15:00:00,34.17,34.2,33.92,33.92,37800.0,24.8805,24.9023,24.6985,24.6985,37800.0
2007-11-12 15:30:00,33.9,34.01,33.48,33.55,79400.0,24.6839,24.764,24.3781,24.4291,79400.0
2007-11-13 09:30:00,33.77,33.88,32.8,33.51,76200.0,24.5892,24.6693,23.883,24.3999,76200.0
2007-11-13 10:00:00,33.55,33.71,33.41,33.55,28000.0,24.4291,24.5456,24.3271,24.4291,28000.0
2007-11-13 10:30:00,33.55,33.55,32.87,33.21,80400.0,24.4291,24.4291,23.9339,24.1815,80400.0
2007-11-13 11:00:00,33.24,33.58,33.2,33.58,29400.0,24.2033,24.4509,24.1742,24.4509,29400.0
2007-11-13 11:30:00,33.59,33.63,33.38,33.49,65800.0,24.4582,24.4873,24.3053,24.3854,65800.0
2007-11-13 12:00:00,33.5,33.66,33.47,33.58,38400.0,24.3927,24.5092,24.3708,24.4509,38400.0
2007-11-13 12:30:00,33.6,33.88,33.58,33.76,34200.0,24.4655,24.6693,24.4509,24.582,34200.0
2007-11-13 13:00:00,33.76,33.95,33.67,33.85,27200.0,24.582,24.7203,24.5164,24.6475,27200.0
2007-11-13 13:30:00,33.9,34.21,33.88,34.19,32600.0,24.6839,24.9096,24.6693,24.8951,32600.0
2007-11-13 14:00:00,34.17,34.28,34.13,34.18,12400.0,24.8805,24.9606,24.8514,24.8878,12400.0
2007-11-13 14:30:00,34.18,34.33,34.13,34.33,16600.0,24.8878,24.997,24.8514,24.997,16600.0
2007-11-13 15:00:00,34.3,34.53,34.29,34.52,26200.0,24.9752,25.1426,24.9679,25.1354,26200.0
2007-11-13 15:30:00,34.53,34.56,34.25,34.25,44200.0,25.1426,25.1645,24.9388,24.9388,44200.0
2007-11-14 09:30:00,34.25,34.57,34.05,34.19,26400.0,24.9388,25.1718,24.7931,24.8951,26400.0
2007-11-14 10:00:00,34.2,34.26,34.01,34.13,16000.0,24.9023,24.946,24.764,24.8514,16000.0
2007-11-14 10:30:00,34.13,34.27,34.12,34.27,12600.0,24.8514,24.9533,24.8441,24.9533,12600.0
2007-11-14 11:00:00,34.13,34.21,34.06,34.21,12800.0,24.8514,24.9096,24.8004,24.9096,12800.0
2007-11-14 11:30:00,34.24,34.29,34.18,34.27,6800.0,24.9315,24.9679,24.8878,24.9533,6800.0
2007-11-14 12:00:00,34.22,34.27,34.16,34.27,9600.0,24.9169,24.9533,24.8732,24.9533,9600.0
2007-11-14 12:30:00,34.28,34.38,34.26,34.33,32200.0,24.9606,25.0334,24.946,24.997,32200.0
2007-11-14 13:00:00,34.33,34.6,34.33,34.6,15600.0,24.997,25.1936,24.997,25.1936,15600.0
2007-11-14 13:30:00,34.62,34.71,34.49,34.6,23400.0,25.2082,25.2737,25.1135,25.1936,23400.0
2007-11-14 14:00:00,34.54,34.74,34.49,34.7,16600.0,25.1499,25.2955,25.1135,25.2664,16600.0
2007-11-14 14:30:00,34.71,34.79,34.67,34.67,38800.0,25.2737,25.3319,25.2446,25.2446,38800.0
2007-11-14 15:00:00,34.67,34.75,34.65,34.67,23800.0,25.2446,25.3028,25.23,25.2446,23800.0
2007-11-14 15:30:00,34.67,34.67,34.38,34.45,48000.0,25.2446,25.2446,25.0334,25.0844,48000.0
2007-11-15 09:30:00,34.27,34.58,34.06,34.37,27200.0,24.9533,25.179,24.8004,25.0261,27200.0
2007-11-15 10:00:00,34.4,34.46,34.34,34.41,17800.0,25.048,25.0917,25.0043,25.0553,17800.0
2007-11-15 10:30:00,34.38,34.56,34.27,34.27,23400.0,25.0334,25.1645,24.9533,24.9533,23400.0
2007-11-15 11:00:00,34.27,34.38,34.27,34.32,17600.0,24.9533,25.0334,24.9533,24.9897,17600.0
2007-11-15 11:30:00,34.3,34.35,34.23,34.24,16800.0,24.9752,25.0116,24.9242,24.9315,16800.0
2007-11-15 12:00:00,34.26,34.36,34.25,34.25,23200.0,24.946,25.0189,24.9388,24.9388,23200.0
2007-11-15 12:30:00,34.25,34.35,34.09,34.33,18200.0,24.9388,25.0116,24.8223,24.997,18200.0
2007-11-15 13:00:00,34.24,34.33,34.18,34.22,61800.0,24.9315,24.997,24.8878,24.9169,61800.0
2007-11-15 13:30:00,34.32,34.44,34.32,34.32,5200.0,24.9897,25.0771,24.9897,24.9897,5200.0
2007-11-15 14:00:00,34.27,34.44,34.26,34.44,12400.0,24.9533,25.0771,24.946,25.0771,12400.0
2007-11-15 14:30:00,34.43,34.43,34.25,34.25,22200.0,25.0698,25.0698,24.9388,24.9388,22200.0
2007-11-15 15:00:00,34.25,34.47,34.22,34.34,21800.0,24.9388,25.0989,24.9169,25.0043,21800.0
2007-11-15 15:30:00,34.33,34.54,34.25,34.48,63200.0,24.997,25.1499,24.9388,25.1062,63200.0
2007-11-16 09:30:00,34.7,35.6,34.4,34.4,19200.0,25.2664,25.9217,25.048,25.048,19200.0
2007-11-16 10:00:00,34.38,34.42,34.13,34.13,10600.0,25.0334,25.0625,24.8514,24.8514,10600.0
2007-11-16 10:30:00,34.09,34.25,34.09,34.25,10600.0,24.8223,24.9388,24.8223,24.9388,10600.0
2007-11-16 11:00:00,34.29,34.46,34.26,34.42,32000.0,24.9679,25.0917,24.946,25.0625,32000.0
2007-11-16 11:30:00,34.43,34.67,34.43,34.52,14600.0,25.0698,25.2446,25.0698,25.1354,14600.0
2007-11-16 12:00:00,34.52,34.74,34.52,34.64,32600.0,25.1354,25.2955,25.1354,25.2227,32600.0
2007-11-16 12:30:00,34.64,34.65,34.49,34.5,19000.0,25.2227,25.23,25.1135,25.1208,19000.0
2007-11-16 13:00:00,34.54,34.59,34.5,34.56,12600.0,25.1499,25.1863,25.1208,25.1645,12600.0
2007-11-16 13:30:00,34.56,34.7,34.5,34.53,13800.0,25.1645,25.2664,25.1208,25.1426,13800.0
2007-11-16 14:00:00,34.52,34.59,34.44,34.59,35200.0,25.1354,25.1863,25.0771,25.1863,35200.0
2007-11-16 14:30:00,34.62,34.62,34.44,34.58,50000.0,25.2082,25.2082,25.0771,25.179,50000.0
2007-11-16 15:00:00,34.6,34.62,34.5,34.5,26400.0,25.1936,25.2082,25.1208,25.1208,26400.0
2007-11-16 15:30:00,34.52,34.69,34.42,34.65,26400.0,25.1354,25.2591,25.0625,25.23,26400.0
2007-11-19 09:30:00,34.52,34.74,34.0,34.02,39200.0,25.1354,25.2955,24.7567,24.7713,39200.0
2007-11-19 10:00:00,33.98,34.01,33.89,33.95,17600.0,24.7422,24.764,24.6766,24.7203,17600.0
2007-11-19 10:30:00,33.96,33.96,33.69,33.69,22000.0,24.7276,24.7276,24.531,24.531,22000.0
2007-11-19 11:00:00,33.7,33.86,33.7,33.83,31800.0,24.5383,24.6548,24.5383,24.6329,31800.0
2007-11-19 11:30:00,33.84,33.85,33.78,33.81,19400.0,24.6402,24.6475,24.5965,24.6184,19400.0
2007-11-19 12:00:00,33.8,33.87,33.76,33.83,18200.0,24.6111,24.6621,24.582,24.6329,18200.0
2007-11-19 12:30:00,33.85,33.91,33.77,33.84,11800.0,24.6475,24.6912,24.5892,24.6402,11800.0
2007-11-19 13:00:00,33.79,33.8,33.75,33.8,19400.0,24.6038,24.6111,24.5747,24.6111,19400.0
2007-11-19 13:30:00,33.87,33.87,33.72,33.74,21800.0,24.6621,24.6621,24.5528,24.5674,21800.0
2007-11-19 14:00:00,33.74,33.91,33.74,33.9,55200.0,24.5674,24.6912,24.5674,24.6839,55200.0
2007-11-19 14:30:00,33.9,34.02,33.8,33.84,39600.0,24.6839,24.7713,24.6111,24.6402,39600.0
2007-11-19 15:00:00,33.83,33.91,33.64,33.74,38400.0,24.6329,24.6912,24.4946,24.5674,38400.0
2007-11-19 15:30:00,33.76,33.85,33.37,33.37,74800.0,24.582,24.6475,24.298,24.298,74800.0
2007-11-20 09:30:00,33.36,33.85,33.36,33.74,22400.0,24.2907,24.6475,24.2907,24.5674,22400.0
2007-11-20 10:00:00,33.77,33.77,33.66,33.74,46000.0,24.5892,24.5892,24.5092,24.5674,46000.0
2007-11-20 10:30:00,33.75,33.95,33.68,33.85,39200.0,24.5747,24.7203,24.5237,24.6475,39200.0
2007-11-20 11:00:00,33.86,33.9,33.8,33.88,25800.0,24.6548,24.6839,24.6111,24.6693,25800.0
2007-11-20 11:30:00,33.87,33.87,33.74,33.74,21000.0,24.6621,24.6621,24.5674,24.5674,21000.0
2007-11-20 12:00:00,33.68,33.71,33.51,33.67,19200.0,24.5237,24.5456,24.3999,24.5164,19200.0
2007-11-20 12:30:00,33.63,33.63,33.35,33.51,22000.0,24.4873,24.4873,24.2834,24.3999,22000.0
2007-11-20 13:00:00,33.5,33.5,33.18,33.18,22800.0,24.3927,24.3927,24.1596,24.1596,22800.0
2007-11-20 13:30:00,33.23,33.51,33.23,33.49,39600.0,24.1961,24.3999,24.1961,24.3854,39600.0
2007-11-20 14:00:00,33.49,33.7,33.24,33.24,21400.0,24.3854,24.5383,24.2033,24.2033,21400.0
2007-11-20 14:30:00,33.22,33.41,33.22,33.38,47000.0,24.1888,24.3271,24.1888,24.3053,47000.0
2007-11-20 15:00:00,33.38,33.67,33.33,33.59,22600.0,24.3053,24.5164,24.2689,24.4582,22600.0
2007-11-20 15:30:00,33.58,33.88,33.58,33.67,29200.0,24.4509,24.6693,24.4509,24.5164,29200.0
2007-11-21 09:30:00,33.35,33.85,33.29,33.55,39200.0,24.2834,24.6475,24.2397,24.4291,39200.0
2007-11-21 10:00:00,33.55,33.68,33.55,33.63,27800.0,24.4291,24.5237,24.4291,24.4873,27800.0
2007-11-21 10:30:00,33.63,33.63,33.25,33.31,25800.0,24.4873,24.4873,24.2106,24.2543,25800.0
2007-11-21 11:00:00,33.28,33.28,33.04,33.2,15000.0,24.2325,24.2325,24.0577,24.1742,15000.0
2007-11-21 11:30:00,33.22,33.23,33.08,33.16,15000.0,24.1888,24.1961,24.0868,24.1451,15000.0
2007-11-21 12:00:00,33.21,33.23,33.11,33.12,25800.0,24.1815,24.1961,24.1087,24.116,25800.0
2007-11-21 12:30:00,33.07,33.09,32.96,33.08,59200.0,24.0796,24.0941,23.9995,24.0868,59200.0
2007-11-21 13:00:00,33.13,33.21,33.1,33.12,21800.0,24.1232,24.1815,24.1014,24.116,21800.0
2007-11-21 13:30:00,33.15,33.15,33.06,33.12,8000.0,24.1378,24.1378,24.0723,24.116,8000.0
2007-11-21 14:00:00,33.13,33.19,32.99,32.99,15400.0,24.1232,24.1669,24.0213,24.0213,15400.0
2007-11-21 14:30:00,33.0,33.12,32.99,33.12,16000.0,24.0286,24.116,24.0213,24.116,16000.0
2007-11-21 15:00:00,33.15,33.27,32.95,33.01,19000.0,24.1378,24.2252,23.9922,24.0359,19000.0
2007-11-21 15:30:00,32.95,33.11,32.88,32.88,26000.0,23.9922,24.1087,23.9412,23.9412,26000.0
2007-11-23 09:30:00,33.01,33.55,32.62,32.84,32200.0,24.0359,24.4291,23.7519,23.9121,32200.0
2007-11-23 10:00:00,32.84,33.3,32.84,33.3,17800.0,23.9121,24.247,23.9121,24.247,17800.0
2007-11-23 10:30:00,33.31,33.34,33.25,33.3,15800.0,24.2543,24.2761,24.2106,24.247,15800.0
2007-11-23 11:00:00,33.39,33.47,33.37,33.41,24400.0,24.3126,24.3708,24.298,24.3271,24400.0
2007-11-23 11:30:00,33.42,33.55,33.4,33.55,48600.0,24.3344,24.4291,24.3198,24.4291,48600.0
2007-11-23 12:00:00,33.52,33.58,33.38,33.49,32400.0,24.4072,24.4509,24.3053,24.3854,32400.0
2007-11-23 12:30:00,33.49,33.5,33.22,33.22,65600.0,24.3854,24.3927,24.1888,24.1888,65600.0
2007-11-26 09:30:00,33.31,33.77,33.26,33.7,35000.0,24.2543,24.5892,24.2179,24.5383,35000.0
2007-11-26 10:00:00,33.72,33.8,33.64,33.64,41400.0,24.5528,24.6111,24.4946,24.4946,41400.0
2007-11-26 10:30:00,33.64,33.67,33.4,33.43,29000.0,24.4946,24.5164,24.3198,24.3417,29000.0
2007-11-26 11:00:00,33.45,33.51,33.18,33.27,20600.0,24.3562,24.3999,24.1596,24.2252,20600.0
2007-11-26 11:30:00,33.29,33.36,33.29,33.3,19800.0,24.2397,24.2907,24.2397,24.247,19800.0
2007-11-26 12:00:00,33.31,33.45,33.28,33.42,18200.0,24.2543,24.3562,24.2325,24.3344,18200.0
2007-11-26 12:30:00,33.44,33.53,33.43,33.48,4600.0,24.349,24.4145,24.3417,24.3781,4600.0
2007-11-26 13:00:00,33.52,33.69,33.45,33.52,30800.0,24.4072,24.531,24.3562,24.4072,30800.0
2007-11-26 13:30:00,33.57,33.68,33.47,33.54,8000.0,24.4436,24.5237,24.3708,24.4218,8000.0
2007-11-26 14:00:00,33.54,33.67,33.49,33.66,12000.0,24.4218,24.5164,24.3854,24.5092,12000.0
2007-11-26 14:30:00,33.65,33.65,33.2,33.2,12000.0,24.5019,24.5019,24.1742,24.1742,12000.0
2007-11-26 15:00:00,33.2,33.2,33.0,33.0,23600.0,24.1742,24.1742,24.0286,24.0286,23600.0
2007-11-26 15:30:00,32.99,33.12,32.76,32.77,34200.0,24.0213,24.116,23.8538,23.8611,34200.0
2007-11-27 09:30:00,32.84,33.25,32.77,33.22,15000.0,23.9121,24.2106,23.8611,24.1888,15000.0
2007-11-27 10:00:00,33.24,33.33,32.88,33.33,17400.0,24.2033,24.2689,23.9412,24.2689,17400.0
2007-11-27 10:30:00,33.3,33.44,33.29,33.41,10400.0,24.247,24.349,24.2397,24.3271,10400.0
2007-11-27 11:00:00,33.49,33.69,33.46,33.61,11800.0,24.3854,24.531,24.3635,24.4727,11800.0
2007-11-27 11:30:00,33.56,33.71,33.37,33.49,9800.0,24.4363,24.5456,24.298,24.3854,9800.0
2007-11-27 12:00:00,33.49,33.6,33.37,33.6,6600.0,24.3854,24.4655,24.298,24.4655,6600.0
2007-11-27 12:30:00,33.6,33.72,33.6,33.69,4000.0,24.4655,24.5528,24.4655,24.531,4000.0
2007-11-27 13:00:00,33.7,33.7,33.6,33.68,6400.0,24.5383,24.5383,24.4655,24.5237,6400.0
2007-11-27 13:30:00,33.62,33.67,33.41,33.42,12400.0,24.48,24.5164,24.3271,24.3344,12400.0
2007-11-27 14:00:00,33.42,33.42,33.22,33.26,10600.0,24.3344,24.3344,24.1888,24.2179,10600.0
2007-11-27 14:30:00,33.23,33.23,32.98,33.21,19400.0,24.1961,24.1961,24.014,24.1815,19400.0
2007-11-27 15:00:00,33.21,33.34,33.01,33.05,27200.0,24.1815,24.2761,24.0359,24.065,27200.0
2007-11-27 15:30:00,33.04,33.45,33.04,33.27,32400.0,24.0577,24.3562,24.0577,24.2252,32400.0
2007-11-28 09:30:00,33.47,33.95,33.01,33.82,13000.0,24.3708,24.7203,24.0359,24.6257,13000.0
2007-11-28 10:00:00,33.82,34.19,33.82,34.1,16600.0,24.6257,24.8951,24.6257,24.8295,16600.0
2007-11-28 10:30:00,34.08,34.16,33.88,34.09,22800.0,24.815,24.8732,24.6693,24.8223,22800.0
2007-11-28 11:00:00,34.1,34.13,33.95,34.1,11200.0,24.8295,24.8514,24.7203,24.8295,11200.0
2007-11-28 11:30:00,34.09,34.24,34.06,34.06,9600.0,24.8223,24.9315,24.8004,24.8004,9600.0
2007-11-28 12:00:00,34.07,34.16,34.07,34.16,6200.0,24.8077,24.8732,24.8077,24.8732,6200.0
2007-11-28 12:30:00,34.15,34.19,33.99,34.04,9400.0,24.8659,24.8951,24.7494,24.7858,9400.0
2007-11-28 13:00:00,34.02,34.13,33.97,34.06,13200.0,24.7713,24.8514,24.7349,24.8004,13200.0
2007-11-28 13:30:00,34.02,34.21,34.02,34.21,21200.0,24.7713,24.9096,24.7713,24.9096,21200.0
2007-11-28 14:00:00,34.23,34.28,34.13,34.15,8200.0,24.9242,24.9606,24.8514,24.8659,8200.0
2007-11-28 14:30:00,34.09,34.23,34.09,34.12,11600.0,24.8223,24.9242,24.8223,24.8441,11600.0
2007-11-28 15:00:00,34.13,34.38,34.13,34.25,16800.0,24.8514,25.0334,24.8514,24.9388,16800.0
2007-11-28 15:30:00,34.25,34.37,34.12,34.31,38000.0,24.9388,25.0261,24.8441,24.9824,38000.0
2007-11-29 09:30:00,34.05,34.5,33.93,34.35,10200.0,24.7931,25.1208,24.7058,25.0116,10200.0
2007-11-29 10:00:00,34.29,34.29,34.08,34.1,9600.0,24.9679,24.9679,24.815,24.8295,9600.0
2007-11-29 10:30:00,34.13,34.26,34.13,34.25,32800.0,24.8514,24.946,24.8514,24.9388,32800.0
2007-11-29 11:00:00,34.22,34.38,34.16,34.16,23600.0,24.9169,25.0334,24.8732,24.8732,23600.0
2007-11-29 11:30:00,34.24,34.36,34.24,34.27,10400.0,24.9315,25.0189,24.9315,24.9533,10400.0
2007-11-29 12:00:00,34.26,34.34,34.13,34.13,8400.0,24.946,25.0043,24.8514,24.8514,8400.0
2007-11-29 12:30:00,34.1,34.21,34.09,34.2,8800.0,24.8295,24.9096,24.8223,24.9023,8800.0
2007-11-29 13:00:00,34.23,34.28,34.01,34.09,9800.0,24.9242,24.9606,24.764,24.8223,9800.0
2007-11-29 13:30:00,34.05,34.23,34.05,34.17,21800.0,24.7931,24.9242,24.7931,24.8805,21800.0
2007-11-29 14:00:00,34.17,34.28,34.15,34.27,9600.0,24.8805,24.9606,24.8659,24.9533,9600.0
2007-11-29 14:30:00,34.26,34.26,34.19,34.22,7400.0,24.946,24.946,24.8951,24.9169,7400.0
2007-11-29 15:00:00,34.25,34.31,34.04,34.12,18600.0,24.9388,24.9824,24.7858,24.8441,18600.0
2007-11-29 15:30:00,34.1,34.21,34.0,34.12,27000.0,24.8295,24.9096,24.7567,24.8441,27000.0
2007-11-30 09:30:00,34.51,34.89,34.38,34.88,36800.0,25.1281,25.4048,25.0334,25.3975,36800.0
2007-11-30 10:00:00,34.86,34.92,34.67,34.88,48000.0,25.3829,25.4266,25.2446,25.3975,48000.0
2007-11-30 10:30:00,34.92,34.99,34.74,34.87,26600.0,25.4266,25.4776,25.2955,25.3902,26600.0
2007-11-30 11:00:00,34.86,34.89,34.7,34.81,36200.0,25.3829,25.4048,25.2664,25.3465,36200.0
2007-11-30 11:30:00,34.8,34.98,34.8,34.84,23000.0,25.3392,25.4703,25.3392,25.3684,23000.0
2007-11-30 12:00:00,34.84,34.9,34.77,34.79,18000.0,25.3684,25.412,25.3174,25.3319,18000.0
2007-11-30 12:30:00,34.82,34.88,34.73,34.83,16200.0,25.3538,25.3975,25.2883,25.3611,16200.0
2007-11-30 13:00:00,34.79,34.88,34.7,34.77,68600.0,25.3319,25.3975,25.2664,25.3174,68600.0
2007-11-30 13:30:00,34.78,34.82,34.64,34.64,50800.0,25.3247,25.3538,25.2227,25.2227,50800.0
2007-11-30 14:00:00,34.7,34.74,34.65,34.67,31400.0,25.2664,25.2955,25.23,25.2446,31400.0
2007-11-30 14:30:00,34.68,34.75,34.61,34.66,25400.0,25.2519,25.3028,25.2009,25.2373,25400.0
2007-11-30 15:00:00,34.68,34.79,34.57,34.74,23200.0,25.2519,25.3319,25.1718,25.2955,23200.0
2007-11-30 15:30:00,34.74,34.94,34.72,34.87,32000.0,25.2955,25.4412,25.281,25.3902,32000.0
2007-12-03 09:30:00,34.4,34.58,33.77,33.77,48200.0,25.048,25.179,24.5892,24.5892,48200.0
2007-12-03 10:00:00,33.79,34.0,33.7,33.85,38800.0,24.6038,24.7567,24.5383,24.6475,38800.0
2007-12-03 10:30:00,33.88,34.0,33.79,34.0,32200.0,24.6693,24.7567,24.6038,24.7567,32200.0
2007-12-03 11:00:00,34.04,34.04,33.85,34.01,30800.0,24.7858,24.7858,24.6475,24.764,30800.0
2007-12-03 11:30:00,34.02,34.16,33.92,34.16,22000.0,24.7713,24.8732,24.6985,24.8732,22000.0
2007-12-03 12:00:00,34.16,34.22,34.04,34.13,18000.0,24.8732,24.9169,24.7858,24.8514,18000.0
2007-12-03 12:30:00,34.18,34.21,34.1,34.21,13400.0,24.8878,24.9096,24.8295,24.9096,13400.0
2007-12-03 13:00:00,34.18,34.2,34.1,34.17,15600.0,24.8878,24.9023,24.8295,24.8805,15600.0
2007-12-03 13:30:00,34.16,34.17,34.0,34.02,20600.0,24.8732,24.8805,24.7567,24.7713,20600.0
2007-12-03 14:00:00,34.0,34.22,34.0,34.15,18000.0,24.7567,24.9169,24.7567,24.8659,18000.0
2007-12-03 14:30:00,34.15,34.15,34.0,34.0,17800.0,24.8659,24.8659,24.7567,24.7567,17800.0
2007-12-03 15:00:00,34.03,34.14,33.97,34.14,33600.0,24.7786,24.8587,24.7349,24.8587,33600.0
2007-12-03 15:30:00,34.1,34.1,33.78,33.84,27200.0,24.8295,24.8295,24.5965,24.6402,27200.0
2007-12-04 09:30:00,33.6,33.7,33.3,33.6,40000.0,24.4655,24.5383,24.247,24.4655,40000.0
2007-12-04 10:00:00,33.58,33.63,33.46,33.59,16200.0,24.4509,24.4873,24.3635,24.4582,16200.0
2007-12-04 10:30:00,33.67,34.06,33.67,33.98,39800.0,24.5164,24.8004,24.5164,24.7422,39800.0
2007-12-04 11:00:00,33.94,33.99,33.88,33.97,9800.0,24.713,24.7494,24.6693,24.7349,9800.0
2007-12-04 11:30:00,33.95,34.12,33.91,34.02,27800.0,24.7203,24.8441,24.6912,24.7713,27800.0
2007-12-04 12:00:00,34.02,34.33,34.02,34.26,31600.0,24.7713,24.997,24.7713,24.946,31600.0
2007-12-04 12:30:00,34.27,34.4,34.25,34.36,10400.0,24.9533,25.048,24.9388,25.0189,10400.0
2007-12-04 13:00:00,34.36,34.43,34.3,34.35,12200.0,25.0189,25.0698,24.9752,25.0116,12200.0
2007-12-04 13:30:00,34.35,34.45,34.29,34.45,9400.0,25.0116,25.0844,24.9679,25.0844,9400.0
2007-12-04 14:00:00,34.42,34.43,34.15,34.17,14600.0,25.0625,25.0698,24.8659,24.8805,14600.0
2007-12-04 14:30:00,34.16,34.29,34.08,34.26,29600.0,24.8732,24.9679,24.815,24.946,29600.0
2007-12-04 15:00:00,34.3,34.31,34.0,34.02,61600.0,24.9752,24.9824,24.7567,24.7713,61600.0
2007-12-04 15:30:00,34.02,34.02,33.71,33.71,149600.0,24.7713,24.7713,24.5456,24.5456,149600.0
2007-12-05 09:30:00,34.12,34.61,34.12,34.56,29600.0,24.8441,25.2009,24.8441,25.1645,29600.0
2007-12-05 10:00:00,34.52,34.69,34.48,34.65,20400.0,25.1354,25.2591,25.1062,25.23,20400.0
2007-12-05 10:30:00,34.6,34.87,34.55,34.8,48200.0,25.1936,25.3902,25.1572,25.3392,48200.0
2007-12-05 11:00:00,34.83,35.0,34.81,34.99,24000.0,25.3611,25.4849,25.3465,25.4776,24000.0
2007-12-05 11:30:00,34.97,35.01,34.84,35.01,18800.0,25.463,25.4921,25.3684,25.4921,18800.0
2007-12-05 12:00:00,35.02,35.02,34.93,34.93,8400.0,25.4994,25.4994,25.4339,25.4339,8400.0
2007-12-05 12:30:00,34.95,34.96,34.86,34.88,12600.0,25.4485,25.4557,25.3829,25.3975,12600.0
2007-12-05 13:00:00,34.87,35.02,34.86,34.92,13200.0,25.3902,25.4994,25.3829,25.4266,13200.0
2007-12-05 13:30:00,34.96,35.02,34.88,34.97,10800.0,25.4557,25.4994,25.3975,25.463,10800.0
2007-12-05 14:00:00,34.94,35.01,34.67,34.67,10400.0,25.4412,25.4921,25.2446,25.2446,10400.0
2007-12-05 14:30:00,34.67,34.72,34.49,34.6,14200.0,25.2446,25.281,25.1135,25.1936,14200.0
2007-12-05 15:00:00,34.57,34.58,34.02,34.12,185400.0,25.1718,25.179,24.7713,24.8441,185400.0
2007-12-05 15:30:00,34.12,34.24,34.1,34.18,132000.0,24.8441,24.9315,24.8295,24.8878,132000.0
2007-12-06 09:30:00,34.12,35.1,34.0,34.43,51400.0,24.8441,25.5577,24.7567,25.0698,51400.0
2007-12-06 10:00:00,34.39,34.65,34.28,34.61,17000.0,25.0407,25.23,24.9606,25.2009,17000.0
2007-12-06 10:30:00,34.63,34.8,34.56,34.7,18000.0,25.2154,25.3392,25.1645,25.2664,18000.0
2007-12-06 11:00:00,34.7,34.91,34.63,34.87,25600.0,25.2664,25.4193,25.2154,25.3902,25600.0
2007-12-06 11:30:00,34.86,35.04,34.81,35.01,18400.0,25.3829,25.514,25.3465,25.4921,18400.0
2007-12-06 12:00:00,35.02,35.31,34.95,35.09,37000.0,25.4994,25.7106,25.4485,25.5504,37000.0
2007-12-06 12:30:00,35.13,35.2,35.07,35.07,13000.0,25.5795,25.6305,25.5358,25.5358,13000.0
2007-12-06 13:00:00,35.07,35.15,35.02,35.12,28000.0,25.5358,25.5941,25.4994,25.5722,28000.0
2007-12-06 13:30:00,35.09,35.38,35.06,35.19,20600.0,25.5504,25.7616,25.5285,25.6232,20600.0
2007-12-06 14:00:00,35.24,35.43,35.23,35.43,25400.0,25.6596,25.798,25.6523,25.798,25400.0
2007-12-06 14:30:00,35.46,35.57,35.39,35.55,28200.0,25.8198,25.8999,25.7688,25.8853,28200.0
2007-12-06 15:00:00,35.55,35.81,35.51,35.79,74000.0,25.8853,26.0747,25.8562,26.0601,74000.0
2007-12-06 15:30:00,35.79,35.92,35.65,35.85,52400.0,26.0601,26.1547,25.9581,26.1038,52400.0
2007-12-07 09:30:00,35.94,36.01,35.24,35.51,34800.0,26.1693,26.2203,25.6596,25.8562,34800.0
2007-12-07 10:00:00,35.51,36.06,35.49,36.01,41000.0,25.8562,26.2567,25.8416,26.2203,41000.0
2007-12-07 10:30:00,35.99,35.99,35.8,35.84,27600.0,26.2057,26.2057,26.0674,26.0965,27600.0
2007-12-07 11:00:00,35.84,35.89,35.83,35.87,25200.0,26.0965,26.1329,26.0892,26.1183,25200.0
2007-12-07 11:30:00,35.85,36.07,35.85,35.99,19000.0,26.1038,26.264,26.1038,26.2057,19000.0
2007-12-07 12:00:00,35.97,35.98,35.85,35.88,14000.0,26.1912,26.1984,26.1038,26.1256,14000.0
2007-12-07 12:30:00,35.88,35.94,35.83,35.91,31000.0,26.1256,26.1693,26.0892,26.1475,31000.0
2007-12-07 13:00:00,35.93,36.02,35.88,35.9,14000.0,26.162,26.2276,26.1256,26.1402,14000.0
2007-12-07 13:30:00,35.93,35.96,35.88,35.91,14200.0,26.162,26.1839,26.1256,26.1475,14200.0
2007-12-07 14:00:00,35.88,36.03,35.81,35.89,17800.0,26.1256,26.2348,26.0747,26.1329,17800.0
2007-12-07 14:30:00,35.89,35.95,35.88,35.89,17200.0,26.1329,26.1766,26.1256,26.1329,17200.0
2007-12-07 15:00:00,35.92,36.01,35.85,35.88,23600.0,26.1547,26.2203,26.1038,26.1256,23600.0
2007-12-07 15:30:00,35.91,35.99,35.8,35.99,69400.0,26.1475,26.2057,26.0674,26.2057,69400.0
2007-12-10 09:30:00,36.05,36.35,35.81,36.28,45400.0,26.2494,26.4678,26.0747,26.4169,45400.0
2007-12-10 10:00:00,36.33,36.56,36.21,36.29,56800.0,26.4533,26.6208,26.3659,26.4242,56800.0
2007-12-10 10:30:00,36.35,36.55,36.27,36.46,10800.0,26.4678,26.6135,26.4096,26.5479,10800.0
2007-12-10 11:00:00,36.4,36.5,36.35,36.46,6200.0,26.5043,26.5771,26.4678,26.5479,6200.0
2007-12-10 11:30:00,36.4,36.57,36.33,36.57,7200.0,26.5043,26.628,26.4533,26.628,7200.0
2007-12-10 12:00:00,36.58,36.67,36.54,36.62,11200.0,26.6353,26.7009,26.6062,26.6644,11200.0
2007-12-10 12:30:00,36.64,36.74,36.57,36.58,10200.0,26.679,26.7518,26.628,26.6353,10200.0
2007-12-10 13:00:00,36.51,36.63,36.47,36.47,9600.0,26.5843,26.6717,26.5552,26.5552,9600.0
2007-12-10 13:30:00,36.49,36.54,36.33,36.33,8000.0,26.5698,26.6062,26.4533,26.4533,8000.0
2007-12-10 14:00:00,36.37,36.49,36.32,36.49,12000.0,26.4824,26.5698,26.446,26.5698,12000.0
2007-12-10 14:30:00,36.52,36.65,36.35,36.38,13800.0,26.5916,26.6863,26.4678,26.4897,13800.0
2007-12-10 15:00:00,36.4,36.56,36.39,36.45,9200.0,26.5043,26.6208,26.497,26.5407,9200.0
2007-12-10 15:30:00,36.42,36.66,36.36,36.66,22400.0,26.5188,26.6936,26.4751,26.6936,22400.0
2007-12-11 09:30:00,36.81,36.99,36.31,36.69,25600.0,26.8028,26.9339,26.4387,26.7154,25600.0
2007-12-11 10:00:00,36.69,36.81,36.63,36.79,24600.0,26.7154,26.8028,26.6717,26.7882,24600.0
2007-12-11 10:30:00,36.73,36.75,36.6,36.65,22000.0,26.7445,26.7591,26.6499,26.6863,22000.0
2007-12-11 11:00:00,36.66,36.66,36.62,36.64,7800.0,26.6936,26.6936,26.6644,26.679,7800.0
2007-12-11 11:30:00,36.65,36.74,36.64,36.72,11000.0,26.6863,26.7518,26.679,26.7373,11000.0
2007-12-11 12:00:00,36.74,36.76,36.69,36.74,8600.0,26.7518,26.7664,26.7154,26.7518,8600.0
2007-12-11 12:30:00,36.74,36.86,36.73,36.86,12000.0,26.7518,26.8392,26.7445,26.8392,12000.0
2007-12-11 13:00:00,36.87,36.88,36.79,36.79,10200.0,26.8465,26.8538,26.7882,26.7882,10200.0
2007-12-11 13:30:00,36.8,36.85,36.77,36.85,20000.0,26.7955,26.8319,26.7737,26.8319,20000.0
2007-12-11 14:00:00,36.85,36.94,36.65,36.77,76400.0,26.8319,26.8974,26.6863,26.7737,76400.0
2007-12-11 14:30:00,36.77,36.79,36.3,36.3,52600.0,26.7737,26.7882,26.4314,26.4314,52600.0
2007-12-11 15:00:00,36.24,36.25,36.0,36.23,35200.0,26.3878,26.395,26.213,26.3805,35200.0
2007-12-11 15:30:00,36.15,36.31,35.9,35.93,72800.0,26.3222,26.4387,26.1402,26.162,72800.0
2007-12-12 09:30:00,35.52,36.65,35.52,36.48,26400.0,25.8635,26.6863,25.8635,26.5625,26400.0
2007-12-12 10:00:00,36.49,36.5,36.37,36.47,8600.0,26.5698,26.5771,26.4824,26.5552,8600.0
2007-12-12 10:30:00,36.45,36.49,36.36,36.49,29200.0,26.5407,26.5698,26.4751,26.5698,29200.0
2007-12-12 11:00:00,36.47,36.49,36.42,36.46,20000.0,26.5552,26.5698,26.5188,26.5479,20000.0
2007-12-12 11:30:00,36.49,36.5,36.4,36.41,15600.0,26.5698,26.5771,26.5043,26.5115,15600.0
2007-12-12 12:00:00,36.35,36.46,36.33,36.39,10600.0,26.4678,26.5479,26.4533,26.497,10600.0
2007-12-12 12:30:00,36.33,36.33,36.0,36.05,15400.0,26.4533,26.4533,26.213,26.2494,15400.0
2007-12-12 13:00:00,36.03,36.17,36.0,36.12,13200.0,26.2348,26.3368,26.213,26.3004,13200.0
2007-12-12 13:30:00,36.02,36.11,36.0,36.06,14400.0,26.2276,26.2931,26.213,26.2567,14400.0
2007-12-12 14:00:00,36.09,36.13,36.02,36.06,9400.0,26.2785,26.3077,26.2276,26.2567,9400.0
2007-12-12 14:30:00,36.02,36.08,35.95,35.95,26800.0,26.2276,26.2712,26.1766,26.1766,26800.0
2007-12-12 15:00:00,35.96,35.96,35.72,35.8,43400.0,26.1839,26.1839,26.0091,26.0674,43400.0
2007-12-12 15:30:00,35.78,35.95,35.55,35.81,29200.0,26.0528,26.1766,25.8853,26.0747,29200.0
2007-12-13 09:30:00,35.57,36.13,35.3,35.49,46800.0,25.8999,26.3077,25.7033,25.8416,46800.0
2007-12-13 10:00:00,35.49,35.51,35.4,35.5,27200.0,25.8416,25.8562,25.7761,25.8489,27200.0
2007-12-13 10:30:00,35.5,35.52,35.4,35.49,20600.0,25.8489,25.8635,25.7761,25.8416,20600.0
2007-12-13 11:00:00,35.49,35.52,35.37,35.47,18000.0,25.8416,25.8635,25.7543,25.8271,18000.0
2007-12-13 11:30:00,35.49,35.59,35.41,35.5,20000.0,25.8416,25.9145,25.7834,25.8489,20000.0
2007-12-13 12:00:00,35.49,35.55,35.46,35.51,34600.0,25.8416,25.8853,25.8198,25.8562,34600.0
2007-12-13 12:30:00,35.51,35.74,35.49,35.69,14800.0,25.8562,26.0237,25.8416,25.9873,14800.0
2007-12-13 13:00:00,35.73,35.76,35.63,35.76,7400.0,26.0164,26.0382,25.9436,26.0382,7400.0
2007-12-13 13:30:00,35.76,35.83,35.64,35.77,13400.0,26.0382,26.0892,25.9509,26.0455,13400.0
2007-12-13 14:00:00,35.77,35.96,35.72,35.94,13800.0,26.0455,26.1839,26.0091,26.1693,13800.0
2007-12-13 14:30:00,35.95,36.03,35.93,35.98,10400.0,26.1766,26.2348,26.162,26.1984,10400.0
2007-12-13 15:00:00,35.97,36.04,35.85,35.99,13800.0,26.1912,26.2421,26.1038,26.2057,13800.0
2007-12-13 15:30:00,35.99,36.23,35.9,36.15,31800.0,26.2057,26.3805,26.1402,26.3222,31800.0
2007-12-14 09:30:00,34.82,35.96,34.82,35.37,30600.0,25.3538,26.1839,25.3538,25.7543,30600.0
2007-12-14 10:00:00,35.37,35.58,35.32,35.46,40200.0,25.7543,25.9072,25.7179,25.8198,40200.0
2007-12-14 10:30:00,35.48,35.69,35.44,35.59,13800.0,25.8344,25.9873,25.8052,25.9145,13800.0
2007-12-14 11:00:00,35.58,35.6,35.49,35.55,11400.0,25.9072,25.9217,25.8416,25.8853,11400.0
2007-12-14 11:30:00,35.52,35.58,35.49,35.53,7000.0,25.8635,25.9072,25.8416,25.8708,7000.0
2007-12-14 12:00:00,35.53,35.57,35.48,35.48,11400.0,25.8708,25.8999,25.8344,25.8344,11400.0
2007-12-14 12:30:00,35.49,35.54,35.42,35.51,14000.0,25.8416,25.8781,25.7907,25.8562,14000.0
2007-12-14 13:00:00,35.55,35.55,35.38,35.48,16200.0,25.8853,25.8853,25.7616,25.8344,16200.0
2007-12-14 13:30:00,35.49,35.55,35.41,35.54,14000.0,25.8416,25.8853,25.7834,25.8781,14000.0
2007-12-14 14:00:00,35.44,35.44,35.33,35.34,6800.0,25.8052,25.8052,25.7251,25.7324,6800.0
2007-12-14 14:30:00,35.34,35.42,35.16,35.16,14000.0,25.7324,25.7907,25.6014,25.6014,14000.0
2007-12-14 15:00:00,35.17,35.24,35.1,35.13,18400.0,25.6086,25.6596,25.5577,25.5795,18400.0
2007-12-14 15:30:00,35.15,35.3,35.09,35.15,18600.0,25.5941,25.7033,25.5504,25.5941,18600.0
2007-12-17 09:30:00,35.01,35.04,34.5,34.57,35400.0,25.4921,25.514,25.1208,25.1718,35400.0
2007-12-17 10:00:00,34.57,34.74,34.52,34.71,88200.0,25.1718,25.2955,25.1354,25.2737,88200.0
2007-12-17 10:30:00,34.71,34.74,34.55,34.74,39600.0,25.2737,25.2955,25.1572,25.2955,39600.0
2007-12-17 11:00:00,34.77,34.82,34.6,34.78,25600.0,25.3174,25.3538,25.1936,25.3247,25600.0
2007-12-17 11:30:00,34.77,34.79,34.44,34.58,72800.0,25.3174,25.3319,25.0771,25.179,72800.0
2007-12-17 12:00:00,34.6,34.75,34.56,34.63,27200.0,25.1936,25.3028,25.1645,25.2154,27200.0
2007-12-17 12:30:00,34.63,34.66,34.42,34.52,34000.0,25.2154,25.2373,25.0625,25.1354,34000.0
2007-12-17 13:00:00,34.51,34.6,34.45,34.59,21800.0,25.1281,25.1936,25.0844,25.1863,21800.0
2007-12-17 13:30:00,34.57,34.59,34.45,34.45,13400.0,25.1718,25.1863,25.0844,25.0844,13400.0
2007-12-17 14:00:00,34.46,34.56,34.46,34.52,6800.0,25.0917,25.1645,25.0917,25.1354,6800.0
2007-12-17 14:30:00,34.55,34.55,34.27,34.3,22200.0,25.1572,25.1572,24.9533,24.9752,22200.0
2007-12-17 15:00:00,34.31,34.33,34.13,34.15,19400.0,24.9824,24.997,24.8514,24.8659,19400.0
2007-12-17 15:30:00,34.18,34.24,33.99,33.99,26800.0,24.8878,24.9315,24.7494,24.7494,26800.0
2007-12-18 09:30:00,34.31,35.07,34.27,34.46,45800.0,24.9824,25.5358,24.9533,25.0917,45800.0
2007-12-18 10:00:00,34.38,34.74,34.38,34.62,27400.0,25.0334,25.2955,25.0334,25.2082,27400.0
2007-12-18 10:30:00,34.58,34.75,34.43,34.75,26800.0,25.179,25.3028,25.0698,25.3028,26800.0
2007-12-18 11:00:00,34.73,34.76,34.34,34.46,14400.0,25.2883,25.3101,25.0043,25.0917,14400.0
2007-12-18 11:30:00,34.46,34.72,34.42,34.58,32000.0,25.0917,25.281,25.0625,25.179,32000.0
2007-12-18 12:00:00,34.54,34.59,34.35,34.53,38000.0,25.1499,25.1863,25.0116,25.1426,38000.0
2007-12-18 12:30:00,34.59,34.77,34.49,34.66,16000.0,25.1863,25.3174,25.1135,25.2373,16000.0
2007-12-18 13:00:00,34.62,34.78,34.54,34.71,57000.0,25.2082,25.3247,25.1499,25.2737,57000.0
2007-12-18 13:30:00,34.7,35.1,34.69,34.98,40200.0,25.2664,25.5577,25.2591,25.4703,40200.0
2007-12-18 14:00:00,34.97,35.29,34.87,35.23,71800.0,25.463,25.696,25.3902,25.6523,71800.0
2007-12-18 14:30:00,35.22,35.51,35.16,35.16,20400.0,25.645,25.8562,25.6014,25.6014,20400.0
2007-12-18 15:00:00,35.18,35.47,35.14,35.3,36400.0,25.6159,25.8271,25.5868,25.7033,36400.0
2007-12-18 15:30:00,35.3,35.38,35.26,35.37,47000.0,25.7033,25.7616,25.6742,25.7543,47000.0
2007-12-19 09:30:00,35.13,35.52,34.6,35.52,33000.0,25.5795,25.8635,25.1936,25.8635,33000.0
2007-12-19 10:00:00,35.58,35.76,35.51,35.74,35000.0,25.9072,26.0382,25.8562,26.0237,35000.0
2007-12-19 10:30:00,35.77,35.79,35.41,35.44,11600.0,26.0455,26.0601,25.7834,25.8052,11600.0
2007-12-19 11:00:00,35.38,35.51,35.38,35.5,6600.0,25.7616,25.8562,25.7616,25.8489,6600.0
2007-12-19 11:30:00,35.48,35.55,35.44,35.44,7200.0,25.8344,25.8853,25.8052,25.8052,7200.0
2007-12-19 12:00:00,35.46,35.53,35.4,35.45,7000.0,25.8198,25.8708,25.7761,25.8125,7000.0
2007-12-19 12:30:00,35.42,35.42,35.18,35.2,7400.0,25.7907,25.7907,25.6159,25.6305,7400.0
2007-12-19 13:00:00,35.2,35.33,35.2,35.33,6000.0,25.6305,25.7251,25.6305,25.7251,6000.0
2007-12-19 13:30:00,35.26,35.29,35.01,35.11,9200.0,25.6742,25.696,25.4921,25.565,9200.0
2007-12-19 14:00:00,35.16,35.33,35.16,35.3,17600.0,25.6014,25.7251,25.6014,25.7033,17600.0
2007-12-19 14:30:00,35.31,35.31,35.13,35.21,10600.0,25.7106,25.7106,25.5795,25.6378,10600.0
2007-12-19 15:00:00,35.15,35.27,35.08,35.1,9800.0,25.5941,25.6815,25.5431,25.5577,9800.0
2007-12-19 15:30:00,35.06,35.24,35.06,35.07,18400.0,25.5285,25.6596,25.5285,25.5358,18400.0
2007-12-20 09:30:00,35.43,35.64,35.31,35.55,19600.0,25.798,25.9509,25.7106,25.8853,19600.0
2007-12-20 10:00:00,35.53,35.62,35.49,35.56,11000.0,25.8708,25.9363,25.8416,25.8926,11000.0
2007-12-20 10:30:00,35.54,35.58,35.48,35.49,23000.0,25.8781,25.9072,25.8344,25.8416,23000.0
2007-12-20 11:00:00,35.48,35.56,35.48,35.52,12000.0,25.8344,25.8926,25.8344,25.8635,12000.0
2007-12-20 11:30:00,35.5,35.51,35.19,35.19,29000.0,25.8489,25.8562,25.6232,25.6232,29000.0
2007-12-20 12:00:00,35.17,35.35,35.12,35.29,7600.0,25.6086,25.7397,25.5722,25.696,7600.0
2007-12-20 12:30:00,35.26,35.26,35.08,35.17,5000.0,25.6742,25.6742,25.5431,25.6086,5000.0
2007-12-20 13:00:00,35.2,35.25,35.15,35.23,8200.0,25.6305,25.6669,25.5941,25.6523,8200.0
2007-12-20 13:30:00,35.09,35.2,35.09,35.15,7800.0,25.5504,25.6305,25.5504,25.5941,7800.0
2007-12-20 14:00:00,35.18,35.37,35.16,35.37,9200.0,25.6159,25.7543,25.6014,25.7543,9200.0
2007-12-20 14:30:00,35.34,35.44,35.28,35.33,17400.0,25.7324,25.8052,25.6887,25.7251,17400.0
2007-12-20 15:00:00,35.31,35.32,35.11,35.15,25000.0,25.7106,25.7179,25.565,25.5941,25000.0
2007-12-20 15:30:00,35.15,35.72,35.13,35.72,63200.0,25.5941,26.0091,25.5795,26.0091,63200.0
2007-12-21 09:30:00,36.82,37.16,35.92,36.49,223200.0,26.8101,27.0576,26.1547,26.5698,223200.0
2007-12-21 10:00:00,36.42,36.44,36.33,36.36,11200.0,26.5188,26.5334,26.4533,26.4751,11200.0
2007-12-21 10:30:00,36.37,36.37,36.3,36.35,11800.0,26.4824,26.4824,26.4314,26.4678,11800.0
2007-12-21 11:00:00,36.33,36.57,36.33,36.57,13600.0,26.4533,26.628,26.4533,26.628,13600.0
2007-12-21 11:30:00,36.49,36.49,36.32,36.37,8200.0,26.5698,26.5698,26.446,26.4824,8200.0
2007-12-21 12:00:00,36.4,36.41,36.31,36.33,7200.0,26.5043,26.5115,26.4387,26.4533,7200.0
2007-12-21 12:30:00,36.31,36.34,36.22,36.22,10200.0,26.4387,26.4606,26.3732,26.3732,10200.0
2007-12-21 13:00:00,36.23,36.41,36.23,36.41,30800.0,26.3805,26.5115,26.3805,26.5115,30800.0
2007-12-21 13:30:00,36.42,36.43,36.34,36.36,3400.0,26.5188,26.5261,26.4606,26.4751,3400.0
2007-12-21 14:00:00,36.34,36.37,36.28,36.32,8000.0,26.4606,26.4824,26.4169,26.446,8000.0
2007-12-21 14:30:00,36.32,36.37,36.27,36.35,16600.0,26.446,26.4824,26.4096,26.4678,16600.0
2007-12-21 15:00:00,36.35,36.37,36.29,36.34,13600.0,26.4678,26.4824,26.4242,26.4606,13600.0
2007-12-21 15:30:00,36.34,36.42,36.27,36.36,46200.0,26.4606,26.5188,26.4096,26.4751,46200.0
2007-12-24 09:30:00,36.56,36.74,36.21,36.62,33800.0,26.6208,26.7518,26.3659,26.6644,33800.0
2007-12-24 10:00:00,36.7,36.85,36.57,36.59,17800.0,26.7227,26.8319,26.628,26.6426,17800.0
2007-12-24 10:30:00,36.54,36.95,36.53,36.82,44400.0,26.6062,26.9047,26.5989,26.8101,44400.0
2007-12-24 11:00:00,36.86,36.95,36.83,36.86,10000.0,26.8392,26.9047,26.8174,26.8392,10000.0
2007-12-24 11:30:00,36.85,36.95,36.85,36.93,10200.0,26.8319,26.9047,26.8319,26.8902,10200.0
2007-12-24 12:00:00,36.95,36.95,36.85,36.88,6800.0,26.9047,26.9047,26.8319,26.8538,6800.0
2007-12-24 12:30:00,36.9,37.07,36.85,36.99,27200.0,26.8683,26.9921,26.8319,26.9339,27200.0
2007-12-24 13:00:00,36.89,36.89,36.74,36.74,2600.0,26.861,26.861,26.7518,26.7518,2600.0
2007-12-24 13:30:00,36.74,36.74,36.74,36.74,0.0,26.7518,26.7518,26.7518,26.7518,0.0
2007-12-24 14:00:00,36.74,36.74,36.74,36.74,0.0,26.7518,26.7518,26.7518,26.7518,0.0
2007-12-24 14:30:00,36.74,36.74,36.74,36.74,0.0,26.7518,26.7518,26.7518,26.7518,0.0
2007-12-24 15:00:00,36.74,36.74,36.74,36.74,0.0,26.7518,26.7518,26.7518,26.7518,0.0
2007-12-24 15:30:00,36.74,36.74,36.74,36.74,0.0,26.7518,26.7518,26.7518,26.7518,0.0
2007-12-26 09:30:00,36.9,36.98,36.68,36.77,31800.0,26.8683,26.9266,26.7081,26.7737,31800.0
2007-12-26 10:00:00,36.77,36.77,36.49,36.6,14400.0,26.7737,26.7737,26.5698,26.6499,14400.0
2007-12-26 10:30:00,36.58,36.63,36.41,36.59,12000.0,26.6353,26.6717,26.5115,26.6426,12000.0
2007-12-26 11:00:00,36.55,36.55,36.32,36.43,8600.0,26.6135,26.6135,26.446,26.5261,8600.0
2007-12-26 11:30:00,36.37,36.38,36.29,36.35,8800.0,26.4824,26.4897,26.4242,26.4678,8800.0
2007-12-26 12:00:00,36.31,36.38,36.31,36.35,9600.0,26.4387,26.4897,26.4387,26.4678,9600.0
2007-12-26 12:30:00,36.4,36.49,36.29,36.49,9000.0,26.5043,26.5698,26.4242,26.5698,9000.0
2007-12-26 13:00:00,36.52,36.61,36.47,36.51,9200.0,26.5916,26.6572,26.5552,26.5843,9200.0
2007-12-26 13:30:00,36.52,36.6,36.4,36.52,10400.0,26.5916,26.6499,26.5043,26.5916,10400.0
2007-12-26 14:00:00,36.54,36.59,36.47,36.59,7200.0,26.6062,26.6426,26.5552,26.6426,7200.0
2007-12-26 14:30:00,36.58,36.6,36.55,36.58,12200.0,26.6353,26.6499,26.6135,26.6353,12200.0
2007-12-26 15:00:00,36.58,36.7,36.45,36.58,25400.0,26.6353,26.7227,26.5407,26.6353,25400.0
2007-12-26 15:30:00,36.57,36.72,36.46,36.55,19000.0,26.628,26.7373,26.5479,26.6135,19000.0
2007-12-27 09:30:00,36.49,36.74,36.13,36.31,26200.0,26.6625,26.8452,26.3995,26.531,26200.0
2007-12-27 10:00:00,36.32,36.41,36.24,36.37,23000.0,26.5383,26.6041,26.4798,26.5748,23000.0
2007-12-27 10:30:00,36.38,36.46,36.13,36.16,41600.0,26.5821,26.6406,26.3995,26.4214,41600.0
2007-12-27 11:00:00,36.07,36.08,35.85,36.04,9600.0,26.3556,26.3629,26.1949,26.3337,9600.0
2007-12-27 11:30:00,36.03,36.15,36.03,36.15,2400.0,26.3264,26.4141,26.3264,26.4141,2400.0
2007-12-27 12:00:00,36.19,36.19,35.96,35.96,6600.0,26.4433,26.4433,26.2753,26.2753,6600.0
2007-12-27 12:30:00,35.99,36.07,35.91,36.01,5600.0,26.2972,26.3556,26.2387,26.3118,5600.0
2007-12-27 13:00:00,36.0,36.16,35.98,36.16,3800.0,26.3045,26.4214,26.2899,26.4214,3800.0
2007-12-27 13:30:00,36.17,36.29,36.15,36.26,6400.0,26.4287,26.5164,26.4141,26.4945,6400.0
2007-12-27 14:00:00,36.26,36.42,36.26,36.37,6200.0,26.4945,26.6114,26.4945,26.5748,6200.0
2007-12-27 14:30:00,36.36,36.38,36.19,36.28,10400.0,26.5675,26.5821,26.4433,26.5091,10400.0
2007-12-27 15:00:00,36.28,36.32,36.0,36.07,15400.0,26.5091,26.5383,26.3045,26.3556,15400.0
2007-12-27 15:30:00,36.01,36.03,35.79,35.85,28800.0,26.3118,26.3264,26.151,26.1949,28800.0
2007-12-28 09:30:00,35.71,36.38,35.65,36.16,28400.0,26.0926,26.5821,26.0487,26.4214,28400.0
2007-12-28 10:00:00,36.07,36.23,35.88,36.15,18800.0,26.3556,26.4725,26.2168,26.4141,18800.0
2007-12-28 10:30:00,36.2,36.3,36.13,36.27,27800.0,26.4506,26.5237,26.3995,26.5018,27800.0
2007-12-28 11:00:00,36.27,36.4,36.16,36.21,12800.0,26.5018,26.5968,26.4214,26.4579,12800.0
2007-12-28 11:30:00,36.2,36.25,36.13,36.18,6200.0,26.4506,26.4872,26.3995,26.436,6200.0
2007-12-28 12:00:00,36.18,36.24,36.16,36.2,4600.0,26.436,26.4798,26.4214,26.4506,4600.0
2007-12-28 12:30:00,36.2,36.2,35.77,35.9,40800.0,26.4506,26.4506,26.1364,26.2314,40800.0
2007-12-28 13:00:00,35.96,36.12,35.96,36.12,5800.0,26.2753,26.3922,26.2753,26.3922,5800.0
2007-12-28 13:30:00,36.05,36.15,36.05,36.11,6000.0,26.341,26.4141,26.341,26.3849,6000.0
2007-12-28 14:00:00,36.1,36.24,36.1,36.1,16200.0,26.3776,26.4798,26.3776,26.3776,16200.0
2007-12-28 14:30:00,36.1,36.18,36.07,36.07,5800.0,26.3776,26.436,26.3556,26.3556,5800.0
2007-12-28 15:00:00,36.1,36.1,35.96,35.96,7000.0,26.3776,26.3776,26.2753,26.2753,7000.0
2007-12-28 15:30:00,35.98,36.23,35.98,36.13,17400.0,26.2899,26.4725,26.2899,26.3995,17400.0
2007-12-31 09:30:00,36.18,36.18,36.02,36.04,8800.0,26.436,26.436,26.3191,26.3337,8800.0
2007-12-31 10:00:00,36.04,36.1,36.0,36.02,18800.0,26.3337,26.3776,26.3045,26.3191,18800.0
2007-12-31 10:30:00,36.02,36.02,35.77,35.8,9400.0,26.3191,26.3191,26.1364,26.1583,9400.0
2007-12-31 11:00:00,35.8,35.8,35.64,35.64,7200.0,26.1583,26.1583,26.0414,26.0414,7200.0
2007-12-31 11:30:00,35.68,35.74,35.65,35.71,6200.0,26.0707,26.1145,26.0487,26.0926,6200.0
2007-12-31 12:00:00,35.7,35.72,35.63,35.63,8000.0,26.0853,26.0999,26.0341,26.0341,8000.0
2007-12-31 12:30:00,35.65,35.72,35.63,35.72,5400.0,26.0487,26.0999,26.0341,26.0999,5400.0
2007-12-31 13:00:00,35.7,35.82,35.7,35.76,4600.0,26.0853,26.173,26.0853,26.1291,4600.0
2007-12-31 13:30:00,35.76,35.84,35.7,35.76,7000.0,26.1291,26.1876,26.0853,26.1291,7000.0
2007-12-31 14:00:00,35.72,35.83,35.68,35.8,6400.0,26.0999,26.1803,26.0707,26.1583,6400.0
2007-12-31 14:30:00,35.79,35.94,35.75,35.83,12400.0,26.151,26.2606,26.1218,26.1803,12400.0
2007-12-31 15:00:00,35.83,36.17,35.79,35.9,25400.0,26.1803,26.4287,26.151,26.2314,25400.0
2007-12-31 15:30:00,35.87,36.05,35.51,35.51,79800.0,26.2095,26.341,25.9465,25.9465,79800.0
2008-01-02 09:30:00,35.52,35.74,35.3,35.3,49200.0,25.9538,26.1145,25.793,25.793,49200.0
2008-01-02 10:00:00,35.36,35.36,34.86,35.08,21600.0,25.8368,25.8368,25.4715,25.6323,21600.0
2008-01-02 10:30:00,35.04,35.16,35.02,35.02,16400.0,25.603,25.6907,25.5884,25.5884,16400.0
2008-01-02 11:00:00,34.99,35.01,34.76,34.76,12600.0,25.5665,25.5811,25.3984,25.3984,12600.0
2008-01-02 11:30:00,34.75,34.75,34.53,34.63,20000.0,25.3911,25.3911,25.2304,25.3035,20000.0
2008-01-02 12:00:00,34.7,34.7,34.56,34.56,6600.0,25.3546,25.3546,25.2523,25.2523,6600.0
2008-01-02 12:30:00,34.58,34.77,34.57,34.72,22400.0,25.2669,25.4057,25.2596,25.3692,22400.0
2008-01-02 13:00:00,34.72,34.73,34.51,34.53,21600.0,25.3692,25.3765,25.2158,25.2304,21600.0
2008-01-02 13:30:00,34.55,34.8,34.54,34.74,17800.0,25.245,25.4277,25.2377,25.3838,17800.0
2008-01-02 14:00:00,34.79,34.94,34.68,34.71,40200.0,25.4204,25.53,25.34,25.3619,40200.0
2008-01-02 14:30:00,34.74,34.77,34.59,34.59,35000.0,25.3838,25.4057,25.2742,25.2742,35000.0
2008-01-02 15:00:00,34.57,34.61,34.38,34.55,40000.0,25.2596,25.2888,25.1208,25.245,40000.0
2008-01-02 15:30:00,34.55,34.74,34.44,34.61,91600.0,25.245,25.3838,25.1646,25.2888,91600.0
2008-01-03 09:30:00,34.61,34.95,34.3,34.77,37400.0,25.2888,25.5373,25.0623,25.4057,37400.0
2008-01-03 10:00:00,34.82,34.96,34.67,34.69,8600.0,25.4423,25.5446,25.3327,25.3473,8600.0
2008-01-03 10:30:00,34.7,34.72,34.43,34.59,10000.0,25.3546,25.3692,25.1573,25.2742,10000.0
2008-01-03 11:00:00,34.6,34.85,34.6,34.74,12800.0,25.2815,25.4642,25.2815,25.3838,12800.0
2008-01-03 11:30:00,34.69,34.86,34.67,34.8,10400.0,25.3473,25.4715,25.3327,25.4277,10400.0
2008-01-03 12:00:00,34.81,34.92,34.7,34.79,8600.0,25.435,25.5154,25.3546,25.4204,8600.0
2008-01-03 12:30:00,34.81,34.9,34.6,34.6,32400.0,25.435,25.5007,25.2815,25.2815,32400.0
2008-01-03 13:00:00,34.63,34.67,34.43,34.49,13400.0,25.3035,25.3327,25.1573,25.2012,13400.0
2008-01-03 13:30:00,34.52,34.64,34.4,34.4,13400.0,25.2231,25.3108,25.1354,25.1354,13400.0
2008-01-03 14:00:00,34.42,34.6,34.42,34.57,10000.0,25.15,25.2815,25.15,25.2596,10000.0
2008-01-03 14:30:00,34.55,34.55,34.42,34.49,15600.0,25.245,25.245,25.15,25.2012,15600.0
2008-01-03 15:00:00,34.48,34.56,34.25,34.27,24400.0,25.1939,25.2523,25.0258,25.0404,24400.0
2008-01-03 15:30:00,34.28,34.4,34.25,34.25,26200.0,25.0477,25.1354,25.0258,25.0258,26200.0
2008-01-04 09:30:00,33.92,34.15,33.65,33.65,34000.0,24.7847,24.9527,24.5874,24.5874,34000.0
2008-01-04 10:00:00,33.62,33.63,33.18,33.18,29200.0,24.5655,24.5728,24.244,24.244,29200.0
2008-01-04 10:30:00,33.17,33.26,33.13,33.23,27800.0,24.2367,24.3024,24.2074,24.2805,27800.0
2008-01-04 11:00:00,33.22,33.45,33.19,33.35,28600.0,24.2732,24.4413,24.2513,24.3682,28600.0
2008-01-04 11:30:00,33.35,33.42,33.27,33.31,7400.0,24.3682,24.4193,24.3097,24.339,7400.0
2008-01-04 12:00:00,33.33,33.55,33.29,33.35,18600.0,24.3536,24.5143,24.3243,24.3682,18600.0
2008-01-04 12:30:00,33.33,33.44,33.2,33.3,10800.0,24.3536,24.4339,24.2586,24.3316,10800.0
2008-01-04 13:00:00,33.26,33.32,33.24,33.26,11600.0,24.3024,24.3463,24.2878,24.3024,11600.0
2008-01-04 13:30:00,33.25,33.32,33.02,33.22,11200.0,24.2951,24.3463,24.1271,24.2732,11200.0
2008-01-04 14:00:00,33.22,33.29,33.03,33.05,15800.0,24.2732,24.3243,24.1344,24.149,15800.0
2008-01-04 14:30:00,33.02,33.21,33.02,33.2,36200.0,24.1271,24.2659,24.1271,24.2586,36200.0
2008-01-04 15:00:00,33.2,33.33,33.17,33.27,18200.0,24.2586,24.3536,24.2367,24.3097,18200.0
2008-01-04 15:30:00,33.32,33.32,32.9,32.96,41200.0,24.3463,24.3463,24.0394,24.0832,41200.0
2008-01-07 09:30:00,33.11,33.72,32.82,33.49,42200.0,24.1928,24.6385,23.9809,24.4705,42200.0
2008-01-07 10:00:00,33.45,33.45,32.75,32.75,17200.0,24.4413,24.4413,23.9298,23.9298,17200.0
2008-01-07 10:30:00,32.76,32.95,32.57,32.82,26200.0,23.9371,24.0759,23.7983,23.9809,26200.0
2008-01-07 11:00:00,32.86,33.14,32.86,32.97,15800.0,24.0101,24.2147,24.0101,24.0905,15800.0
2008-01-07 11:30:00,32.97,33.32,32.97,33.18,14200.0,24.0905,24.3463,24.0905,24.244,14200.0
2008-01-07 12:00:00,33.18,33.18,32.83,32.98,15400.0,24.244,24.244,23.9882,24.0978,15400.0
2008-01-07 12:30:00,33.04,33.23,32.98,33.13,16800.0,24.1417,24.2805,24.0978,24.2074,16800.0
2008-01-07 13:00:00,33.15,33.22,32.98,33.1,10800.0,24.222,24.2732,24.0978,24.1855,10800.0
2008-01-07 13:30:00,33.1,33.29,32.91,32.97,18000.0,24.1855,24.3243,24.0467,24.0905,18000.0
2008-01-07 14:00:00,32.91,32.96,32.66,32.66,14800.0,24.0467,24.0832,23.864,23.864,14800.0
2008-01-07 14:30:00,32.67,32.85,32.52,32.58,12400.0,23.8713,24.0028,23.7617,23.8056,12400.0
2008-01-07 15:00:00,32.62,32.75,32.51,32.52,22200.0,23.8348,23.9298,23.7544,23.7617,22200.0
2008-01-07 15:30:00,32.51,32.87,32.47,32.7,45400.0,23.7544,24.0175,23.7252,23.8932,45400.0
2008-01-08 09:30:00,32.75,32.78,32.59,32.62,23200.0,23.9298,23.9517,23.8129,23.8348,23200.0
2008-01-08 10:00:00,32.62,32.85,32.57,32.72,21800.0,23.8348,24.0028,23.7983,23.9079,21800.0
2008-01-08 10:30:00,32.69,32.69,32.32,32.33,17000.0,23.8859,23.8859,23.6156,23.6229,17000.0
2008-01-08 11:00:00,32.35,32.42,32.25,32.25,33200.0,23.6375,23.6887,23.5644,23.5644,33200.0
2008-01-08 11:30:00,32.24,32.31,32.11,32.25,25400.0,23.5571,23.6083,23.4621,23.5644,25400.0
2008-01-08 12:00:00,32.24,32.34,32.18,32.34,13800.0,23.5571,23.6302,23.5133,23.6302,13800.0
2008-01-08 12:30:00,32.32,32.32,32.17,32.3,9800.0,23.6156,23.6156,23.506,23.601,9800.0
2008-01-08 13:00:00,32.31,32.56,32.08,32.54,106000.0,23.6083,23.7909,23.4402,23.7763,106000.0
2008-01-08 13:30:00,32.49,32.49,32.17,32.27,21600.0,23.7398,23.7398,23.506,23.579,21600.0
2008-01-08 14:00:00,32.3,32.63,32.27,32.63,35200.0,23.601,23.8421,23.579,23.8421,35200.0
2008-01-08 14:30:00,32.65,32.65,32.27,32.27,52400.0,23.8567,23.8567,23.579,23.579,52400.0
2008-01-08 15:00:00,32.28,32.33,31.77,31.97,58200.0,23.5864,23.6229,23.2137,23.3598,58200.0
2008-01-08 15:30:00,31.99,32.17,31.58,31.58,43000.0,23.3745,23.506,23.0749,23.0749,43000.0
2008-01-09 09:30:00,32.38,32.38,31.1,31.18,49400.0,23.6594,23.6594,22.7242,22.7826,49400.0
2008-01-09 10:00:00,31.25,31.5,31.22,31.31,73000.0,22.8338,23.0164,22.8118,22.8776,73000.0
2008-01-09 10:30:00,31.36,31.42,31.04,31.16,24000.0,22.9141,22.958,22.6803,22.768,24000.0
2008-01-09 11:00:00,31.18,31.18,30.99,31.11,27600.0,22.7826,22.7826,22.6438,22.7315,27600.0
2008-01-09 11:30:00,31.03,31.03,30.67,30.86,33200.0,22.673,22.673,22.41,22.5488,33200.0
2008-01-09 12:00:00,30.9,31.05,30.84,31.05,20200.0,22.578,22.6876,22.5342,22.6876,20200.0
2008-01-09 12:30:00,31.05,31.05,30.93,30.99,13800.0,22.6876,22.6876,22.5999,22.6438,13800.0
2008-01-09 13:00:00,30.97,31.0,30.89,30.9,26600.0,22.6292,22.6511,22.5707,22.578,26600.0
2008-01-09 13:30:00,30.9,30.96,30.89,30.96,41800.0,22.578,22.6219,22.5707,22.6219,41800.0
2008-01-09 14:00:00,30.91,31.11,30.87,31.08,54400.0,22.5853,22.7315,22.5561,22.7095,54400.0
2008-01-09 14:30:00,31.09,31.33,30.96,31.31,46600.0,22.7168,22.8922,22.6219,22.8776,46600.0
2008-01-09 15:00:00,31.32,31.7,31.32,31.53,73800.0,22.8849,23.1626,22.8849,23.0383,73800.0
2008-01-09 15:30:00,31.5,31.7,31.5,31.61,38200.0,23.0164,23.1626,23.0164,23.0968,38200.0
2008-01-10 09:30:00,31.33,31.53,31.01,31.5,13400.0,22.8922,23.0383,22.6584,23.0164,13400.0
2008-01-10 10:00:00,31.49,31.59,31.36,31.5,55800.0,23.0091,23.0822,22.9141,23.0164,55800.0
2008-01-10 10:30:00,31.47,31.55,31.29,31.32,31800.0,22.9945,23.053,22.863,22.8849,31800.0
2008-01-10 11:00:00,31.32,31.4,31.16,31.38,17200.0,22.8849,22.9434,22.768,22.9287,17200.0
2008-01-10 11:30:00,31.39,31.46,31.29,31.45,20000.0,22.936,22.9872,22.863,22.9799,20000.0
2008-01-10 12:00:00,31.44,31.99,31.36,31.67,41000.0,22.9726,23.3745,22.9141,23.1406,41000.0
2008-01-10 12:30:00,31.61,31.71,31.38,31.64,25000.0,23.0968,23.1699,22.9287,23.1187,25000.0
2008-01-10 13:00:00,31.64,31.72,31.5,31.71,17800.0,23.1187,23.1772,23.0164,23.1699,17800.0
2008-01-10 13:30:00,31.67,31.72,31.48,31.66,52400.0,23.1406,23.1772,23.0018,23.1333,52400.0
2008-01-10 14:00:00,31.69,31.93,31.65,31.84,22800.0,23.1553,23.3306,23.126,23.2649,22800.0
2008-01-10 14:30:00,31.84,32.15,31.81,32.08,17200.0,23.2649,23.4914,23.2429,23.4402,17200.0
2008-01-10 15:00:00,32.1,32.33,32.01,32.23,25400.0,23.4548,23.6229,23.3891,23.5498,25400.0
2008-01-10 15:30:00,32.2,32.38,31.92,31.95,52200.0,23.5279,23.6594,23.3233,23.3452,52200.0
2008-01-11 09:30:00,31.78,31.89,31.05,31.32,62800.0,23.221,23.3014,22.6876,22.8849,62800.0
2008-01-11 10:00:00,31.3,31.44,31.05,31.15,14800.0,22.8703,22.9726,22.6876,22.7607,14800.0
2008-01-11 10:30:00,31.15,31.54,30.96,31.41,52600.0,22.7607,23.0457,22.6219,22.9507,52600.0
2008-01-11 11:00:00,31.35,31.35,31.11,31.17,10200.0,22.9068,22.9068,22.7315,22.7753,10200.0
2008-01-11 11:30:00,31.21,31.47,31.21,31.38,20800.0,22.8045,22.9945,22.8045,22.9287,20800.0
2008-01-11 12:00:00,31.38,31.48,31.18,31.46,76600.0,22.9287,23.0018,22.7826,22.9872,76600.0
2008-01-11 12:30:00,31.46,31.46,31.22,31.33,26200.0,22.9872,22.9872,22.8118,22.8922,26200.0
2008-01-11 13:00:00,31.33,31.33,30.93,31.03,21800.0,22.8922,22.8922,22.5999,22.673,21800.0
2008-01-11 13:30:00,31.1,31.19,30.98,31.05,15600.0,22.7242,22.7899,22.6365,22.6876,15600.0
2008-01-11 14:00:00,31.04,31.33,31.01,31.27,16600.0,22.6803,22.8922,22.6584,22.8484,16600.0
2008-01-11 14:30:00,31.25,31.31,31.05,31.1,26200.0,22.8338,22.8776,22.6876,22.7242,26200.0
2008-01-11 15:00:00,31.1,31.12,30.8,30.98,29800.0,22.7242,22.7388,22.5049,22.6365,29800.0
2008-01-11 15:30:00,30.96,31.03,30.87,30.87,23400.0,22.6219,22.673,22.5561,22.5561,23400.0
2008-01-14 09:30:00,31.1,31.39,31.02,31.34,23600.0,22.7242,22.936,22.6657,22.8995,23600.0
2008-01-14 10:00:00,31.35,31.45,31.34,31.36,14400.0,22.9068,22.9799,22.8995,22.9141,14400.0
2008-01-14 10:30:00,31.36,31.48,31.3,31.46,45800.0,22.9141,23.0018,22.8703,22.9872,45800.0
2008-01-14 11:00:00,31.5,31.5,31.46,31.46,6400.0,23.0164,23.0164,22.9872,22.9872,6400.0
2008-01-14 11:30:00,31.41,31.49,31.39,31.41,8200.0,22.9507,23.0091,22.936,22.9507,8200.0
2008-01-14 12:00:00,31.4,31.41,31.23,31.34,49000.0,22.9434,22.9507,22.8191,22.8995,49000.0
2008-01-14 12:30:00,31.3,31.32,31.21,31.25,16400.0,22.8703,22.8849,22.8045,22.8338,16400.0
2008-01-14 13:00:00,31.21,31.25,30.93,31.1,52600.0,22.8045,22.8338,22.5999,22.7242,52600.0
2008-01-14 13:30:00,31.06,31.25,31.06,31.21,16600.0,22.6949,22.8338,22.6949,22.8045,16600.0
2008-01-14 14:00:00,31.21,31.25,31.18,31.25,23800.0,22.8045,22.8338,22.7826,22.8338,23800.0
2008-01-14 14:30:00,31.25,31.25,31.12,31.25,74600.0,22.8338,22.8338,22.7388,22.8338,74600.0
2008-01-14 15:00:00,31.25,31.25,31.18,31.2,43200.0,22.8338,22.8338,22.7826,22.7972,43200.0
2008-01-14 15:30:00,31.21,31.26,31.17,31.23,57400.0,22.8045,22.8411,22.7753,22.8191,57400.0
2008-01-15 09:30:00,30.92,31.53,30.75,30.75,22600.0,22.5926,23.0383,22.4684,22.4684,22600.0
2008-01-15 10:00:00,30.69,30.82,30.6,30.68,21600.0,22.4246,22.5196,22.3588,22.4173,21600.0
2008-01-15 10:30:00,30.65,30.69,30.55,30.63,40000.0,22.3953,22.4246,22.3223,22.3807,40000.0
2008-01-15 11:00:00,30.63,30.9,30.6,30.6,20400.0,22.3807,22.578,22.3588,22.3588,20400.0
2008-01-15 11:30:00,30.63,30.63,30.52,30.55,18000.0,22.3807,22.3807,22.3004,22.3223,18000.0
2008-01-15 12:00:00,30.53,30.79,30.53,30.61,23400.0,22.3077,22.4976,22.3077,22.3661,23400.0
2008-01-15 12:30:00,30.6,30.63,30.54,30.55,15000.0,22.3588,22.3807,22.315,22.3223,15000.0
2008-01-15 13:00:00,30.58,30.86,30.55,30.59,28400.0,22.3442,22.5488,22.3223,22.3515,28400.0
2008-01-15 13:30:00,30.59,30.61,30.5,30.54,29400.0,22.3515,22.3661,22.2857,22.315,29400.0
2008-01-15 14:00:00,30.56,30.6,30.42,30.46,45600.0,22.3296,22.3588,22.2273,22.2565,45600.0
2008-01-15 14:30:00,30.43,30.52,30.36,30.36,33600.0,22.2346,22.3004,22.1834,22.1834,33600.0
2008-01-15 15:00:00,30.39,30.39,30.0,30.23,111800.0,22.2054,22.2054,21.9204,22.0885,111800.0
2008-01-15 15:30:00,30.2,30.29,29.93,29.96,125400.0,22.0665,22.1323,21.8693,21.8912,125400.0
2008-01-16 09:30:00,29.85,30.41,29.85,30.04,15000.0,21.8108,22.22,21.8108,21.9496,15000.0
2008-01-16 10:00:00,30.09,30.09,29.7,29.8,56800.0,21.9862,21.9862,21.7012,21.7743,56800.0
2008-01-16 10:30:00,29.72,29.78,29.2,29.38,44600.0,21.7158,21.7597,21.3359,21.4674,44600.0
2008-01-16 11:00:00,29.42,29.68,29.38,29.64,19800.0,21.4966,21.6866,21.4674,21.6574,19800.0
2008-01-16 11:30:00,29.64,29.68,29.41,29.45,35800.0,21.6574,21.6866,21.4893,21.5185,35800.0
2008-01-16 12:00:00,29.46,29.59,29.43,29.49,62800.0,21.5258,21.6208,21.5039,21.5478,62800.0
2008-01-16 12:30:00,29.49,29.71,29.49,29.61,31200.0,21.5478,21.7085,21.5478,21.6354,31200.0
2008-01-16 13:00:00,29.61,29.8,29.61,29.71,22200.0,21.6354,21.7743,21.6354,21.7085,22200.0
2008-01-16 13:30:00,29.66,29.82,29.59,29.71,17800.0,21.672,21.7889,21.6208,21.7085,17800.0
2008-01-16 14:00:00,29.68,29.96,29.66,29.96,18200.0,21.6866,21.8912,21.672,21.8912,18200.0
2008-01-16 14:30:00,29.97,30.07,29.78,29.78,25200.0,21.8985,21.9716,21.7597,21.7597,25200.0
2008-01-16 15:00:00,29.72,29.94,29.7,29.78,30200.0,21.7158,21.8766,21.7012,21.7597,30200.0
2008-01-16 15:30:00,29.77,29.83,29.41,29.42,66400.0,21.7523,21.7962,21.4893,21.4966,66400.0
2008-01-17 09:30:00,29.51,29.75,29.25,29.75,26600.0,21.5624,21.7377,21.3724,21.7377,26600.0
2008-01-17 10:00:00,29.65,29.66,28.86,28.98,29000.0,21.6647,21.672,21.0874,21.1751,29000.0
2008-01-17 10:30:00,28.91,29.01,28.84,28.99,42600.0,21.124,21.197,21.0728,21.1824,42600.0
2008-01-17 11:00:00,28.98,29.07,28.74,28.74,31400.0,21.1751,21.2409,20.9997,20.9997,31400.0
2008-01-17 11:30:00,28.8,28.96,28.38,28.47,50800.0,21.0436,21.1605,20.7367,20.8025,50800.0
2008-01-17 12:00:00,28.43,28.43,28.18,28.35,33400.0,20.7732,20.7732,20.5906,20.7148,33400.0
2008-01-17 12:30:00,28.38,28.43,28.29,28.32,15800.0,20.7367,20.7732,20.6709,20.6929,15800.0
2008-01-17 13:00:00,28.28,28.43,28.17,28.28,34000.0,20.6636,20.7732,20.5833,20.6636,34000.0
2008-01-17 13:30:00,28.25,28.48,28.25,28.36,34600.0,20.6417,20.8098,20.6417,20.7221,34600.0
2008-01-17 14:00:00,28.34,28.42,28.0,28.0,61200.0,20.7075,20.7659,20.459,20.459,61200.0
2008-01-17 14:30:00,28.0,28.06,27.82,27.98,36000.0,20.459,20.5029,20.3275,20.4444,36000.0
2008-01-17 15:00:00,27.93,28.03,27.62,27.72,65400.0,20.4079,20.481,20.1814,20.2545,65400.0
2008-01-17 15:30:00,27.64,27.7,27.43,27.46,84800.0,20.196,20.2398,20.0426,20.0645,84800.0
2008-01-18 09:30:00,27.5,28.06,27.5,28.0,58200.0,20.0937,20.5029,20.0937,20.459,58200.0
2008-01-18 10:00:00,28.08,28.63,28.08,28.52,46000.0,20.5175,20.9194,20.5175,20.839,46000.0
2008-01-18 10:30:00,28.58,28.59,28.33,28.43,36400.0,20.8828,20.8901,20.7002,20.7732,36400.0
2008-01-18 11:00:00,28.46,28.49,27.88,28.16,39400.0,20.7952,20.8171,20.3714,20.576,39400.0
2008-01-18 11:30:00,28.18,28.18,27.79,27.84,44800.0,20.5906,20.5906,20.3056,20.3421,44800.0
2008-01-18 12:00:00,27.84,28.11,27.78,28.04,50000.0,20.3421,20.5394,20.2983,20.4883,50000.0
2008-01-18 12:30:00,28.08,28.28,28.08,28.21,27200.0,20.5175,20.6636,20.5175,20.6125,27200.0
2008-01-18 13:00:00,28.18,28.36,28.05,28.05,23000.0,20.5906,20.7221,20.4956,20.4956,23000.0
2008-01-18 13:30:00,28.09,28.3,28.09,28.2,52200.0,20.5248,20.6782,20.5248,20.6052,52200.0
2008-01-18 14:00:00,28.21,28.23,27.93,27.97,50800.0,20.6125,20.6271,20.4079,20.4371,50800.0
2008-01-18 14:30:00,27.93,27.93,27.68,27.81,37200.0,20.4079,20.4079,20.2252,20.3202,37200.0
2008-01-18 15:00:00,27.84,27.92,27.69,27.74,33800.0,20.3421,20.4006,20.2325,20.2691,33800.0
2008-01-18 15:30:00,27.75,28.15,27.75,27.85,65200.0,20.2764,20.5686,20.2764,20.3494,65200.0
2008-01-22 09:30:00,27.09,27.25,26.66,27.16,66800.0,19.7941,19.911,19.4799,19.8453,66800.0
2008-01-22 10:00:00,27.1,27.67,26.99,27.61,64800.0,19.8014,20.2179,19.7211,20.1741,64800.0
2008-01-22 10:30:00,27.61,27.82,27.39,27.62,83000.0,20.1741,20.3275,20.0133,20.1814,83000.0
2008-01-22 11:00:00,27.65,28.16,27.65,27.85,59600.0,20.2033,20.576,20.2033,20.3494,59600.0
2008-01-22 11:30:00,27.8,28.0,27.44,27.55,104400.0,20.3129,20.459,20.0499,20.1302,104400.0
2008-01-22 12:00:00,27.58,27.73,27.39,27.56,74800.0,20.1522,20.2618,20.0133,20.1375,74800.0
2008-01-22 12:30:00,27.58,27.58,27.38,27.45,64400.0,20.1522,20.1522,20.006,20.0572,64400.0
2008-01-22 13:00:00,27.45,27.85,27.44,27.61,61000.0,20.0572,20.3494,20.0499,20.1741,61000.0
2008-01-22 13:30:00,27.7,27.83,27.63,27.75,49600.0,20.2398,20.3348,20.1887,20.2764,49600.0
2008-01-22 14:00:00,27.73,27.85,27.58,27.79,51200.0,20.2618,20.3494,20.1522,20.3056,51200.0
2008-01-22 14:30:00,27.75,27.88,27.56,27.77,29200.0,20.2764,20.3714,20.1375,20.291,29200.0
2008-01-22 15:00:00,27.74,27.93,27.68,27.9,57400.0,20.2691,20.4079,20.2252,20.386,57400.0
2008-01-22 15:30:00,27.92,28.03,27.79,27.8,114600.0,20.4006,20.481,20.3056,20.3129,114600.0
2008-01-23 09:30:00,27.18,27.6,27.15,27.42,73600.0,19.8599,20.1668,19.838,20.0352,73600.0
2008-01-23 10:00:00,27.47,27.88,27.45,27.8,109200.0,20.0718,20.3714,20.0572,20.3129,109200.0
2008-01-23 10:30:00,27.84,27.99,27.68,27.99,72400.0,20.3421,20.4517,20.2252,20.4517,72400.0
2008-01-23 11:00:00,27.96,28.0,27.76,27.85,33800.0,20.4298,20.459,20.2837,20.3494,33800.0
2008-01-23 11:30:00,27.82,28.0,27.73,27.86,244600.0,20.3275,20.459,20.2618,20.3567,244600.0
2008-01-23 12:00:00,27.88,28.24,27.79,28.08,52200.0,20.3714,20.6344,20.3056,20.5175,52200.0
2008-01-23 12:30:00,28.08,28.12,27.74,27.99,38400.0,20.5175,20.5467,20.2691,20.4517,38400.0
2008-01-23 13:00:00,27.96,28.33,27.89,28.24,24400.0,20.4298,20.7002,20.3787,20.6344,24400.0
2008-01-23 13:30:00,28.18,28.54,28.17,28.47,33200.0,20.5906,20.8536,20.5833,20.8025,33200.0
2008-01-23 14:00:00,28.5,28.64,28.27,28.64,41800.0,20.8244,20.9267,20.6563,20.9267,41800.0
2008-01-23 14:30:00,28.65,28.72,28.23,28.41,35400.0,20.934,20.9851,20.6271,20.7586,35400.0
2008-01-23 15:00:00,28.41,29.0,28.41,29.0,57000.0,20.7586,21.1897,20.7586,21.1897,57000.0
2008-01-23 15:30:00,28.98,29.4,28.95,29.32,88200.0,21.1751,21.482,21.1532,21.4235,88200.0
2008-01-24 09:30:00,29.36,29.87,28.98,29.47,50000.0,21.4528,21.8254,21.1751,21.5331,50000.0
2008-01-24 10:00:00,29.49,29.68,29.39,29.5,46800.0,21.5478,21.6866,21.4747,21.5551,46800.0
2008-01-24 10:30:00,29.51,29.78,29.36,29.52,31200.0,21.5624,21.7597,21.4528,21.5697,31200.0
2008-01-24 11:00:00,29.48,29.73,29.43,29.59,19000.0,21.5405,21.7231,21.5039,21.6208,19000.0
2008-01-24 11:30:00,29.59,29.82,29.52,29.64,17600.0,21.6208,21.7889,21.5697,21.6574,17600.0
2008-01-24 12:00:00,29.66,29.71,29.53,29.56,51400.0,21.672,21.7085,21.577,21.5989,51400.0
2008-01-24 12:30:00,29.55,29.68,29.5,29.51,63400.0,21.5916,21.6866,21.5551,21.5624,63400.0
2008-01-24 13:00:00,29.55,29.76,29.54,29.63,25200.0,21.5916,21.745,21.5843,21.6501,25200.0
2008-01-24 13:30:00,29.6,29.96,29.55,29.8,78800.0,21.6281,21.8912,21.5916,21.7743,78800.0
2008-01-24 14:00:00,29.83,30.12,29.71,30.11,58800.0,21.7962,22.0081,21.7085,22.0008,58800.0
2008-01-24 14:30:00,30.07,30.12,29.66,29.74,79800.0,21.9716,22.0081,21.672,21.7304,79800.0
2008-01-24 15:00:00,29.77,29.98,29.72,29.73,57200.0,21.7523,21.9058,21.7158,21.7231,57200.0
2008-01-24 15:30:00,29.73,30.03,29.73,29.96,81200.0,21.7231,21.9423,21.7231,21.8912,81200.0
2008-01-25 09:30:00,30.23,30.72,29.96,30.65,45400.0,22.0885,22.4465,21.8912,22.3953,45400.0
2008-01-25 10:00:00,30.75,31.09,30.59,30.72,49200.0,22.4684,22.7168,22.3515,22.4465,49200.0
2008-01-25 10:30:00,30.68,31.03,30.55,30.97,57600.0,22.4173,22.673,22.3223,22.6292,57600.0
2008-01-25 11:00:00,30.95,31.0,30.77,30.92,34600.0,22.6146,22.6511,22.483,22.5926,34600.0
2008-01-25 11:30:00,30.9,31.21,30.83,30.89,27800.0,22.578,22.8045,22.5269,22.5707,27800.0
2008-01-25 12:00:00,30.89,30.91,30.75,30.82,24200.0,22.5707,22.5853,22.4684,22.5196,24200.0
2008-01-25 12:30:00,30.79,30.83,30.42,30.57,43800.0,22.4976,22.5269,22.2273,22.3369,43800.0
2008-01-25 13:00:00,30.57,30.57,30.38,30.38,21600.0,22.3369,22.3369,22.1981,22.1981,21600.0
2008-01-25 13:30:00,30.35,30.39,30.04,30.18,19400.0,22.1761,22.2054,21.9496,22.0519,19400.0
2008-01-25 14:00:00,30.24,30.25,30.09,30.09,20400.0,22.0958,22.1031,21.9862,21.9862,20400.0
2008-01-25 14:30:00,30.11,30.16,29.88,30.02,32000.0,22.0008,22.0373,21.8327,21.935,32000.0
2008-01-25 15:00:00,30.05,30.36,30.04,30.22,31400.0,21.9569,22.1834,21.9496,22.0812,31400.0
2008-01-25 15:30:00,30.22,30.28,29.97,30.13,27800.0,22.0812,22.125,21.8985,22.0154,27800.0
2008-01-28 09:30:00,30.02,30.55,29.88,30.18,12000.0,21.935,22.3223,21.8327,22.0519,12000.0
2008-01-28 10:00:00,30.11,30.13,29.96,30.11,20800.0,22.0008,22.0154,21.8912,22.0008,20800.0
2008-01-28 10:30:00,30.16,30.2,30.03,30.15,9600.0,22.0373,22.0665,21.9423,22.03,9600.0
2008-01-28 11:00:00,30.1,30.2,30.03,30.08,9200.0,21.9935,22.0665,21.9423,21.9789,9200.0
2008-01-28 11:30:00,30.14,30.17,30.0,30.08,17400.0,22.0227,22.0446,21.9204,21.9789,17400.0
2008-01-28 12:00:00,30.06,30.2,29.88,30.01,29200.0,21.9642,22.0665,21.8327,21.9277,29200.0
2008-01-28 12:30:00,30.0,30.07,29.97,30.0,27800.0,21.9204,21.9716,21.8985,21.9204,27800.0
2008-01-28 13:00:00,30.04,30.12,30.0,30.05,10200.0,21.9496,22.0081,21.9204,21.9569,10200.0
2008-01-28 13:30:00,30.06,30.1,29.93,29.96,28400.0,21.9642,21.9935,21.8693,21.8912,28400.0
2008-01-28 14:00:00,29.98,30.09,29.96,30.04,16200.0,21.9058,21.9862,21.8912,21.9496,16200.0
2008-01-28 14:30:00,30.08,30.13,30.0,30.0,17800.0,21.9789,22.0154,21.9204,21.9204,17800.0
2008-01-28 15:00:00,30.0,30.1,29.84,30.03,27000.0,21.9204,21.9935,21.8035,21.9423,27000.0
2008-01-28 15:30:00,30.0,30.41,30.0,30.41,71800.0,21.9204,22.22,21.9204,22.22,71800.0
2008-01-29 09:30:00,31.15,31.15,30.5,30.5,26400.0,22.7607,22.7607,22.2857,22.2857,26400.0
2008-01-29 10:00:00,30.38,30.74,30.36,30.49,15400.0,22.1981,22.4611,22.1834,22.2784,15400.0
2008-01-29 10:30:00,30.49,30.61,30.31,30.61,12200.0,22.2784,22.3661,22.1469,22.3661,12200.0
2008-01-29 11:00:00,30.73,30.85,30.66,30.78,7000.0,22.4538,22.5415,22.4027,22.4903,7000.0
2008-01-29 11:30:00,30.72,30.84,30.68,30.84,8000.0,22.4465,22.5342,22.4173,22.5342,8000.0
2008-01-29 12:00:00,30.84,30.86,30.6,30.68,15600.0,22.5342,22.5488,22.3588,22.4173,15600.0
2008-01-29 12:30:00,30.65,30.83,30.65,30.72,17200.0,22.3953,22.5269,22.3953,22.4465,17200.0
2008-01-29 13:00:00,30.66,30.66,30.56,30.66,5200.0,22.4027,22.4027,22.3296,22.4027,5200.0
2008-01-29 13:30:00,30.72,30.75,30.59,30.63,6800.0,22.4465,22.4684,22.3515,22.3807,6800.0
2008-01-29 14:00:00,30.63,30.73,30.55,30.71,16200.0,22.3807,22.4538,22.3223,22.4392,16200.0
2008-01-29 14:30:00,30.71,30.75,30.52,30.52,16800.0,22.4392,22.4684,22.3004,22.3004,16800.0
2008-01-29 15:00:00,30.52,30.65,30.5,30.62,26600.0,22.3004,22.3953,22.2857,22.3734,26600.0
2008-01-29 15:30:00,30.53,30.65,30.5,30.61,37800.0,22.3077,22.3953,22.2857,22.3661,37800.0
2008-01-30 09:30:00,30.55,30.55,30.39,30.55,37400.0,22.3223,22.3223,22.2054,22.3223,37400.0
2008-01-30 10:00:00,30.61,30.8,30.55,30.71,14200.0,22.3661,22.5049,22.3223,22.4392,14200.0
2008-01-30 10:30:00,30.7,30.74,30.54,30.65,24600.0,22.4319,22.4611,22.315,22.3953,24600.0
2008-01-30 11:00:00,30.66,30.7,30.6,30.6,13800.0,22.4027,22.4319,22.3588,22.3588,13800.0
2008-01-30 11:30:00,30.61,30.69,30.6,30.66,18600.0,22.3661,22.4246,22.3588,22.4027,18600.0
2008-01-30 12:00:00,30.63,30.7,30.6,30.63,13000.0,22.3807,22.4319,22.3588,22.3807,13000.0
2008-01-30 12:30:00,30.63,30.65,30.6,30.6,11400.0,22.3807,22.3953,22.3588,22.3588,11400.0
2008-01-30 13:00:00,30.63,30.69,30.6,30.63,14800.0,22.3807,22.4246,22.3588,22.3807,14800.0
2008-01-30 13:30:00,30.67,30.77,30.63,30.63,14600.0,22.41,22.483,22.3807,22.3807,14600.0
2008-01-30 14:00:00,30.64,31.3,30.63,31.24,18800.0,22.388,22.8703,22.3807,22.8264,18800.0
2008-01-30 14:30:00,31.08,31.23,30.77,31.23,21800.0,22.7095,22.8191,22.483,22.8191,21800.0
2008-01-30 15:00:00,31.25,31.5,31.01,31.13,39400.0,22.8338,23.0164,22.6584,22.7461,39400.0
2008-01-30 15:30:00,31.09,31.1,30.6,30.6,39600.0,22.7168,22.7242,22.3588,22.3588,39600.0
2008-01-31 09:30:00,30.27,30.93,30.27,30.68,44600.0,22.1177,22.5999,22.1177,22.4173,44600.0
2008-01-31 10:00:00,30.68,30.71,30.49,30.66,127000.0,22.4173,22.4392,22.2784,22.4027,127000.0
2008-01-31 10:30:00,30.65,30.72,30.5,30.72,101400.0,22.3953,22.4465,22.2857,22.4465,101400.0
2008-01-31 11:00:00,30.78,31.15,30.78,31.15,13400.0,22.4903,22.7607,22.4903,22.7607,13400.0
2008-01-31 11:30:00,31.15,31.41,31.03,31.25,12400.0,22.7607,22.9507,22.673,22.8338,12400.0
2008-01-31 12:00:00,31.26,31.26,30.86,30.9,35800.0,22.8411,22.8411,22.5488,22.578,35800.0
2008-01-31 12:30:00,30.9,31.0,30.74,30.8,30200.0,22.578,22.6511,22.4611,22.5049,30200.0
2008-01-31 13:00:00,30.82,30.85,30.71,30.75,30400.0,22.5196,22.5415,22.4392,22.4684,30400.0
2008-01-31 13:30:00,30.78,31.0,30.75,30.84,24000.0,22.4903,22.6511,22.4684,22.5342,24000.0
2008-01-31 14:00:00,30.82,31.0,30.82,30.97,15400.0,22.5196,22.6511,22.5196,22.6292,15400.0
2008-01-31 14:30:00,30.99,31.06,30.92,31.02,15000.0,22.6438,22.6949,22.5926,22.6657,15000.0
2008-01-31 15:00:00,31.0,31.12,30.95,31.0,35400.0,22.6511,22.7388,22.6146,22.6511,35400.0
2008-01-31 15:30:00,31.0,31.08,30.59,30.79,137800.0,22.6511,22.7095,22.3515,22.4976,137800.0
2008-02-01 09:30:00,30.82,31.25,30.58,31.11,29600.0,22.5196,22.8338,22.3442,22.7315,29600.0
2008-02-01 10:00:00,31.21,31.46,30.98,30.98,21800.0,22.8045,22.9872,22.6365,22.6365,21800.0
2008-02-01 10:30:00,30.96,31.0,30.72,30.72,22600.0,22.6219,22.6511,22.4465,22.4465,22600.0
2008-02-01 11:00:00,30.8,31.36,30.79,31.16,41600.0,22.5049,22.9141,22.4976,22.768,41600.0
2008-02-01 11:30:00,31.05,31.16,31.0,31.1,17000.0,22.6876,22.768,22.6511,22.7242,17000.0
2008-02-01 12:00:00,31.1,31.13,31.02,31.04,6600.0,22.7242,22.7461,22.6657,22.6803,6600.0
2008-02-01 12:30:00,31.0,31.05,30.91,31.0,19400.0,22.6511,22.6876,22.5853,22.6511,19400.0
2008-02-01 13:00:00,31.07,31.21,31.04,31.11,13400.0,22.7022,22.8045,22.6803,22.7315,13400.0
2008-02-01 13:30:00,31.09,31.17,30.99,30.99,12200.0,22.7168,22.7753,22.6438,22.6438,12200.0
2008-02-01 14:00:00,30.93,31.26,30.93,31.26,15000.0,22.5999,22.8411,22.5999,22.8411,15000.0
2008-02-01 14:30:00,31.21,31.31,31.16,31.28,10800.0,22.8045,22.8776,22.768,22.8557,10800.0
2008-02-01 15:00:00,31.29,31.51,31.29,31.43,27600.0,22.863,23.0237,22.863,22.9653,27600.0
2008-02-01 15:30:00,31.46,31.66,31.43,31.61,50000.0,22.9872,23.1333,22.9653,23.0968,50000.0
2008-02-04 09:30:00,31.49,31.6,31.28,31.28,9800.0,23.0091,23.0895,22.8557,22.8557,9800.0
2008-02-04 10:00:00,31.22,31.31,31.14,31.29,19000.0,22.8118,22.8776,22.7534,22.863,19000.0
2008-02-04 10:30:00,31.27,31.43,31.16,31.41,36800.0,22.8484,22.9653,22.768,22.9507,36800.0
2008-02-04 11:00:00,31.4,31.58,31.35,31.47,12400.0,22.9434,23.0749,22.9068,22.9945,12400.0
2008-02-04 11:30:00,31.47,31.61,31.47,31.58,10000.0,22.9945,23.0968,22.9945,23.0749,10000.0
2008-02-04 12:00:00,31.6,31.6,31.47,31.48,6800.0,23.0895,23.0895,22.9945,23.0018,6800.0
2008-02-04 12:30:00,31.5,31.59,31.46,31.5,7200.0,23.0164,23.0822,22.9872,23.0164,7200.0
2008-02-04 13:00:00,31.56,31.63,31.41,31.53,11400.0,23.0603,23.1114,22.9507,23.0383,11400.0
2008-02-04 13:30:00,31.56,31.72,31.51,31.7,18800.0,23.0603,23.1772,23.0237,23.1626,18800.0
2008-02-04 14:00:00,31.67,31.71,31.61,31.71,10800.0,23.1406,23.1699,23.0968,23.1699,10800.0
2008-02-04 14:30:00,31.71,31.71,31.45,31.53,33600.0,23.1699,23.1699,22.9799,23.0383,33600.0
2008-02-04 15:00:00,31.55,31.61,31.47,31.61,21200.0,23.053,23.0968,22.9945,23.0968,21200.0
2008-02-04 15:30:00,31.58,31.66,31.52,31.57,27400.0,23.0749,23.1333,23.031,23.0676,27400.0
2008-02-05 09:30:00,31.02,31.29,31.01,31.23,6800.0,22.6657,22.863,22.6584,22.8191,6800.0
2008-02-05 10:00:00,31.23,31.24,30.73,30.84,56600.0,22.8191,22.8264,22.4538,22.5342,56600.0
2008-02-05 10:30:00,30.84,30.86,30.64,30.78,33600.0,22.5342,22.5488,22.388,22.4903,33600.0
2008-02-05 11:00:00,30.71,30.71,30.5,30.64,22600.0,22.4392,22.4392,22.2857,22.388,22600.0
2008-02-05 11:30:00,30.64,30.67,30.6,30.64,23400.0,22.388,22.41,22.3588,22.388,23400.0
2008-02-05 12:00:00,30.64,30.73,30.59,30.59,21200.0,22.388,22.4538,22.3515,22.3515,21200.0
2008-02-05 12:30:00,30.59,30.61,30.53,30.57,13000.0,22.3515,22.3661,22.3077,22.3369,13000.0
2008-02-05 13:00:00,30.57,30.58,30.3,30.39,23600.0,22.3369,22.3442,22.1396,22.2054,23600.0
2008-02-05 13:30:00,30.39,30.48,30.31,30.48,15400.0,22.2054,22.2711,22.1469,22.2711,15400.0
2008-02-05 14:00:00,30.47,30.58,30.39,30.56,10600.0,22.2638,22.3442,22.2054,22.3296,10600.0
2008-02-05 14:30:00,30.57,30.59,30.48,30.52,17200.0,22.3369,22.3515,22.2711,22.3004,17200.0
2008-02-05 15:00:00,30.52,30.58,30.43,30.48,47600.0,22.3004,22.3442,22.2346,22.2711,47600.0
2008-02-05 15:30:00,30.48,30.57,30.42,30.43,44400.0,22.2711,22.3369,22.2273,22.2346,44400.0
2008-02-06 09:30:00,30.63,30.79,30.5,30.79,52800.0,22.3807,22.4976,22.2857,22.4976,52800.0
2008-02-06 10:00:00,30.79,30.79,30.65,30.75,34200.0,22.4976,22.4976,22.3953,22.4684,34200.0
2008-02-06 10:30:00,30.7,30.8,30.68,30.79,22000.0,22.4319,22.5049,22.4173,22.4976,22000.0
2008-02-06 11:00:00,30.79,30.83,30.76,30.79,20200.0,22.4976,22.5269,22.4757,22.4976,20200.0
2008-02-06 11:30:00,30.79,30.79,30.71,30.79,13800.0,22.4976,22.4976,22.4392,22.4976,13800.0
2008-02-06 12:00:00,30.79,30.79,30.74,30.75,18000.0,22.4976,22.4976,22.4611,22.4684,18000.0
2008-02-06 12:30:00,30.78,30.79,30.73,30.79,18800.0,22.4903,22.4976,22.4538,22.4976,18800.0
2008-02-06 13:00:00,30.77,30.79,30.75,30.79,10800.0,22.483,22.4976,22.4684,22.4976,10800.0
2008-02-06 13:30:00,30.78,30.79,30.55,30.55,34000.0,22.4903,22.4976,22.3223,22.3223,34000.0
2008-02-06 14:00:00,30.52,30.59,30.46,30.55,62200.0,22.3004,22.3515,22.2565,22.3223,62200.0
2008-02-06 14:30:00,30.58,30.59,30.48,30.53,11000.0,22.3442,22.3515,22.2711,22.3077,11000.0
2008-02-06 15:00:00,30.5,30.54,30.38,30.49,22800.0,22.2857,22.315,22.1981,22.2784,22800.0
2008-02-06 15:30:00,30.46,30.5,30.33,30.36,70800.0,22.2565,22.2857,22.1615,22.1834,70800.0
2008-02-07 09:30:00,30.38,30.49,30.14,30.43,24600.0,22.1981,22.2784,22.0227,22.2346,24600.0
2008-02-07 10:00:00,30.43,30.54,30.38,30.41,55000.0,22.2346,22.315,22.1981,22.22,55000.0
2008-02-07 10:30:00,30.42,30.53,30.36,30.47,18400.0,22.2273,22.3077,22.1834,22.2638,18400.0
2008-02-07 11:00:00,30.5,30.53,30.38,30.4,7400.0,22.2857,22.3077,22.1981,22.2127,7400.0
2008-02-07 11:30:00,30.42,30.48,30.34,30.38,40600.0,22.2273,22.2711,22.1688,22.1981,40600.0
2008-02-07 12:00:00,30.38,30.44,30.34,30.44,28200.0,22.1981,22.2419,22.1688,22.2419,28200.0
2008-02-07 12:30:00,30.46,30.54,30.4,30.54,14600.0,22.2565,22.315,22.2127,22.315,14600.0
2008-02-07 13:00:00,30.53,30.66,30.4,30.63,32200.0,22.3077,22.4027,22.2127,22.3807,32200.0
2008-02-07 13:30:00,30.61,30.68,30.5,30.67,11000.0,22.3661,22.4173,22.2857,22.41,11000.0
2008-02-07 14:00:00,30.72,30.83,30.6,30.71,7200.0,22.4465,22.5269,22.3588,22.4392,7200.0
2008-02-07 14:30:00,30.67,30.68,30.49,30.58,18600.0,22.41,22.4173,22.2784,22.3442,18600.0
2008-02-07 15:00:00,30.55,30.55,30.32,30.49,82800.0,22.3223,22.3223,22.1542,22.2784,82800.0
2008-02-07 15:30:00,30.49,30.61,30.4,30.55,38400.0,22.2784,22.3661,22.2127,22.3223,38400.0
2008-02-08 09:30:00,30.59,30.99,30.03,30.97,17600.0,22.3515,22.6438,21.9423,22.6292,17600.0
2008-02-08 10:00:00,30.97,30.97,30.84,30.86,18800.0,22.6292,22.6292,22.5342,22.5488,18800.0
2008-02-08 10:30:00,30.84,30.96,30.63,30.96,22400.0,22.5342,22.6219,22.3807,22.6219,22400.0
2008-02-08 11:00:00,30.97,31.05,30.93,30.96,13400.0,22.6292,22.6876,22.5999,22.6219,13400.0
2008-02-08 11:30:00,30.96,31.05,30.78,30.78,10200.0,22.6219,22.6876,22.4903,22.4903,10200.0
2008-02-08 12:00:00,30.75,30.88,30.73,30.84,20600.0,22.4684,22.5634,22.4538,22.5342,20600.0
2008-02-08 12:30:00,30.88,30.88,30.79,30.86,9800.0,22.5634,22.5634,22.4976,22.5488,9800.0
2008-02-08 13:00:00,30.9,30.97,30.75,30.83,9200.0,22.578,22.6292,22.4684,22.5269,9200.0
2008-02-08 13:30:00,30.83,30.86,30.6,30.61,27800.0,22.5269,22.5488,22.3588,22.3661,27800.0
2008-02-08 14:00:00,30.64,30.8,30.61,30.74,16600.0,22.388,22.5049,22.3661,22.4611,16600.0
2008-02-08 14:30:00,30.72,30.82,30.72,30.75,13000.0,22.4465,22.5196,22.4465,22.4684,13000.0
2008-02-08 15:00:00,30.75,30.8,30.61,30.65,19400.0,22.4684,22.5049,22.3661,22.3953,19400.0
2008-02-08 15:30:00,30.61,30.88,30.61,30.67,38200.0,22.3661,22.5634,22.3661,22.41,38200.0
2008-02-11 09:30:00,30.66,31.26,30.47,30.52,16800.0,22.4027,22.8411,22.2638,22.3004,16800.0
2008-02-11 10:00:00,30.54,30.66,30.52,30.65,20200.0,22.315,22.4027,22.3004,22.3953,20200.0
2008-02-11 10:30:00,30.65,30.83,30.64,30.82,13400.0,22.3953,22.5269,22.388,22.5196,13400.0
2008-02-11 11:00:00,30.8,30.94,30.79,30.9,12800.0,22.5049,22.6072,22.4976,22.578,12800.0
2008-02-11 11:30:00,30.9,30.93,30.86,30.88,20200.0,22.578,22.5999,22.5488,22.5634,20200.0
2008-02-11 12:00:00,30.91,31.13,30.91,30.98,13400.0,22.5853,22.7461,22.5853,22.6365,13400.0
2008-02-11 12:30:00,30.99,31.23,30.99,31.11,12200.0,22.6438,22.8191,22.6438,22.7315,12200.0
2008-02-11 13:00:00,31.13,31.13,31.08,31.09,6200.0,22.7461,22.7461,22.7095,22.7168,6200.0
2008-02-11 13:30:00,31.13,31.24,31.12,31.17,13000.0,22.7461,22.8264,22.7388,22.7753,13000.0
2008-02-11 14:00:00,31.18,31.24,31.07,31.09,9600.0,22.7826,22.8264,22.7022,22.7168,9600.0
2008-02-11 14:30:00,31.07,31.16,30.99,31.1,13600.0,22.7022,22.768,22.6438,22.7242,13600.0
2008-02-11 15:00:00,31.11,31.17,30.98,31.16,16000.0,22.7315,22.7753,22.6365,22.768,16000.0
2008-02-11 15:30:00,31.16,31.2,31.0,31.07,30200.0,22.768,22.7972,22.6511,22.7022,30200.0
2008-02-12 09:30:00,31.25,31.25,30.94,31.2,26400.0,22.8338,22.8338,22.6072,22.7972,26400.0
2008-02-12 10:00:00,31.11,31.41,31.11,31.4,24400.0,22.7315,22.9507,22.7315,22.9434,24400.0
2008-02-12 10:30:00,31.4,31.65,31.36,31.65,18000.0,22.9434,23.126,22.9141,23.126,18000.0
2008-02-12 11:00:00,31.66,31.74,31.6,31.65,16200.0,23.1333,23.1918,23.0895,23.126,16200.0
2008-02-12 11:30:00,31.61,31.73,31.61,31.69,8000.0,23.0968,23.1845,23.0968,23.1553,8000.0
2008-02-12 12:00:00,31.7,31.73,31.59,31.59,10800.0,23.1626,23.1845,23.0822,23.0822,10800.0
2008-02-12 12:30:00,31.59,31.71,31.53,31.58,11400.0,23.0822,23.1699,23.0383,23.0749,11400.0
2008-02-12 13:00:00,31.6,31.89,31.6,31.89,11600.0,23.0895,23.3014,23.0895,23.3014,11600.0
2008-02-12 13:30:00,31.86,31.98,31.81,31.97,22000.0,23.2795,23.3672,23.2429,23.3598,22000.0
2008-02-12 14:00:00,31.97,31.97,31.62,31.66,12000.0,23.3598,23.3598,23.1041,23.1333,12000.0
2008-02-12 14:30:00,31.67,31.75,31.51,31.75,11600.0,23.1406,23.1991,23.0237,23.1991,11600.0
2008-02-12 15:00:00,31.72,31.75,31.3,31.41,25000.0,23.1772,23.1991,22.8703,22.9507,25000.0
2008-02-12 15:30:00,31.4,31.48,31.15,31.38,29200.0,22.9434,23.0018,22.7607,22.9287,29200.0
2008-02-13 09:30:00,31.73,31.98,31.57,31.76,12000.0,23.1845,23.3672,23.0676,23.2064,12000.0
2008-02-13 10:00:00,31.79,31.98,31.72,31.83,13800.0,23.2283,23.3672,23.1772,23.2575,13800.0
2008-02-13 10:30:00,31.86,31.98,31.77,31.91,19000.0,23.2795,23.3672,23.2137,23.316,19000.0
2008-02-13 11:00:00,31.91,32.0,31.88,31.96,31600.0,23.316,23.3818,23.2941,23.3525,31600.0
2008-02-13 11:30:00,31.97,32.0,31.89,31.95,5800.0,23.3598,23.3818,23.3014,23.3452,5800.0
2008-02-13 12:00:00,31.96,32.0,31.89,31.92,7000.0,23.3525,23.3818,23.3014,23.3233,7000.0
2008-02-13 12:30:00,31.93,31.95,31.84,31.86,8200.0,23.3306,23.3452,23.2649,23.2795,8200.0
2008-02-13 13:00:00,31.89,31.95,31.85,31.9,23200.0,23.3014,23.3452,23.2722,23.3087,23200.0
2008-02-13 13:30:00,31.91,31.95,31.88,31.92,12000.0,23.316,23.3452,23.2941,23.3233,12000.0
2008-02-13 14:00:00,31.91,31.91,31.67,31.67,19800.0,23.316,23.316,23.1406,23.1406,19800.0
2008-02-13 14:30:00,31.73,31.9,31.69,31.87,46000.0,23.1845,23.3087,23.1553,23.2868,46000.0
2008-02-13 15:00:00,31.86,31.88,31.82,31.85,32800.0,23.2795,23.2941,23.2502,23.2722,32800.0
2008-02-13 15:30:00,31.84,31.9,31.8,31.85,64800.0,23.2649,23.3087,23.2356,23.2722,64800.0
2008-02-14 09:30:00,32.0,32.0,31.66,31.73,7400.0,23.3818,23.3818,23.1333,23.1845,7400.0
2008-02-14 10:00:00,31.71,31.78,31.58,31.67,14200.0,23.1699,23.221,23.0749,23.1406,14200.0
2008-02-14 10:30:00,31.68,31.7,31.43,31.43,17000.0,23.1479,23.1626,22.9653,22.9653,17000.0
2008-02-14 11:00:00,31.44,31.48,31.3,31.39,12000.0,22.9726,23.0018,22.8703,22.936,12000.0
2008-02-14 11:30:00,31.34,31.43,31.29,31.43,6000.0,22.8995,22.9653,22.863,22.9653,6000.0
2008-02-14 12:00:00,31.43,31.53,31.29,31.53,10600.0,22.9653,23.0383,22.863,23.0383,10600.0
2008-02-14 12:30:00,31.5,31.5,31.35,31.35,8800.0,23.0164,23.0164,22.9068,22.9068,8800.0
2008-02-14 13:00:00,31.36,31.43,31.25,31.31,38000.0,22.9141,22.9653,22.8338,22.8776,38000.0
2008-02-14 13:30:00,31.32,31.35,31.17,31.25,35800.0,22.8849,22.9068,22.7753,22.8338,35800.0
2008-02-14 14:00:00,31.29,31.33,31.18,31.18,9000.0,22.863,22.8922,22.7826,22.7826,9000.0
2008-02-14 14:30:00,31.16,31.2,31.0,31.15,7000.0,22.768,22.7972,22.6511,22.7607,7000.0
2008-02-14 15:00:00,31.11,31.31,31.06,31.22,28400.0,22.7315,22.8776,22.6949,22.8118,28400.0
2008-02-14 15:30:00,31.23,31.28,31.03,31.05,46000.0,22.8191,22.8557,22.673,22.6876,46000.0
2008-02-15 09:30:00,30.86,31.0,30.74,30.79,38400.0,22.5488,22.6511,22.4611,22.4976,38400.0
2008-02-15 10:00:00,30.8,31.0,30.78,30.97,30400.0,22.5049,22.6511,22.4903,22.6292,30400.0
2008-02-15 10:30:00,30.99,31.0,30.79,30.91,39400.0,22.6438,22.6511,22.4976,22.5853,39400.0
2008-02-15 11:00:00,30.89,30.95,30.83,30.83,5600.0,22.5707,22.6146,22.5269,22.5269,5600.0
2008-02-15 11:30:00,30.86,30.86,30.75,30.76,3800.0,22.5488,22.5488,22.4684,22.4757,3800.0
2008-02-15 12:00:00,30.84,30.96,30.83,30.86,8200.0,22.5342,22.6219,22.5269,22.5488,8200.0
2008-02-15 12:30:00,30.84,30.95,30.83,30.85,9600.0,22.5342,22.6146,22.5269,22.5415,9600.0
2008-02-15 13:00:00,30.92,30.98,30.88,30.91,6000.0,22.5926,22.6365,22.5634,22.5853,6000.0
2008-02-15 13:30:00,30.93,31.0,30.89,30.99,21400.0,22.5999,22.6511,22.5707,22.6438,21400.0
2008-02-15 14:00:00,30.98,31.0,30.93,31.0,31000.0,22.6365,22.6511,22.5999,22.6511,31000.0
2008-02-15 14:30:00,31.0,31.01,30.93,30.98,31200.0,22.6511,22.6584,22.5999,22.6365,31200.0
2008-02-15 15:00:00,30.99,31.23,30.98,31.16,64400.0,22.6438,22.8191,22.6365,22.768,64400.0
2008-02-15 15:30:00,31.15,31.31,31.14,31.27,28200.0,22.7607,22.8776,22.7534,22.8484,28200.0
2008-02-19 09:30:00,31.63,31.63,30.81,31.39,12400.0,23.1114,23.1114,22.5123,22.936,12400.0
2008-02-19 10:00:00,31.4,31.4,31.23,31.35,11800.0,22.9434,22.9434,22.8191,22.9068,11800.0
2008-02-19 10:30:00,31.36,31.36,31.16,31.22,10600.0,22.9141,22.9141,22.768,22.8118,10600.0
2008-02-19 11:00:00,31.2,31.25,31.08,31.2,11800.0,22.7972,22.8338,22.7095,22.7972,11800.0
2008-02-19 11:30:00,31.21,31.26,31.17,31.26,6400.0,22.8045,22.8411,22.7753,22.8411,6400.0
2008-02-19 12:00:00,31.31,31.31,31.18,31.27,24600.0,22.8776,22.8776,22.7826,22.8484,24600.0
2008-02-19 12:30:00,31.28,31.34,31.24,31.28,17400.0,22.8557,22.8995,22.8264,22.8557,17400.0
2008-02-19 13:00:00,31.26,31.36,31.26,31.3,22600.0,22.8411,22.9141,22.8411,22.8703,22600.0
2008-02-19 13:30:00,31.27,31.31,31.22,31.27,8200.0,22.8484,22.8776,22.8118,22.8484,8200.0
2008-02-19 14:00:00,31.25,31.31,31.2,31.22,6400.0,22.8338,22.8776,22.7972,22.8118,6400.0
2008-02-19 14:30:00,31.2,31.35,31.14,31.25,75600.0,22.7972,22.9068,22.7534,22.8338,75600.0
2008-02-19 15:00:00,31.25,31.33,31.11,31.24,41400.0,22.8338,22.8922,22.7315,22.8264,41400.0
2008-02-19 15:30:00,31.22,31.4,31.15,31.24,59200.0,22.8118,22.9434,22.7607,22.8264,59200.0
2008-02-20 09:30:00,31.17,31.56,31.05,31.1,77200.0,22.7753,23.0603,22.6876,22.7242,77200.0
2008-02-20 10:00:00,31.11,31.35,31.11,31.3,24400.0,22.7315,22.9068,22.7315,22.8703,24400.0
2008-02-20 10:30:00,31.29,31.36,31.22,31.22,21400.0,22.863,22.9141,22.8118,22.8118,21400.0
2008-02-20 11:00:00,31.22,31.3,31.2,31.25,16200.0,22.8118,22.8703,22.7972,22.8338,16200.0
2008-02-20 11:30:00,31.25,31.41,31.2,31.41,22000.0,22.8338,22.9507,22.7972,22.9507,22000.0
2008-02-20 12:00:00,31.36,31.75,31.36,31.67,29200.0,22.9141,23.1991,22.9141,23.1406,29200.0
2008-02-20 12:30:00,31.68,31.72,31.63,31.67,9400.0,23.1479,23.1772,23.1114,23.1406,9400.0
2008-02-20 13:00:00,31.67,31.8,31.51,31.51,21600.0,23.1406,23.2356,23.0237,23.0237,21600.0
2008-02-20 13:30:00,31.55,31.66,31.5,31.61,26000.0,23.053,23.1333,23.0164,23.0968,26000.0
2008-02-20 14:00:00,31.5,31.59,31.43,31.54,16000.0,23.0164,23.0822,22.9653,23.0457,16000.0
2008-02-20 14:30:00,31.5,31.83,31.48,31.78,31200.0,23.0164,23.2575,23.0018,23.221,31200.0
2008-02-20 15:00:00,31.78,32.04,31.72,32.01,81800.0,23.221,23.411,23.1772,23.3891,81800.0
2008-02-20 15:30:00,32.02,32.02,31.83,31.94,22600.0,23.3964,23.3964,23.2575,23.3379,22600.0
2008-02-21 09:30:00,32.04,32.13,31.71,32.03,46000.0,23.411,23.4768,23.1699,23.4037,46000.0
2008-02-21 10:00:00,32.01,32.06,31.79,31.89,28000.0,23.3891,23.4256,23.2283,23.3014,28000.0
2008-02-21 10:30:00,31.9,31.9,31.46,31.49,28200.0,23.3087,23.3087,22.9872,23.0091,28200.0
2008-02-21 11:00:00,31.45,31.5,31.41,31.48,32000.0,22.9799,23.0164,22.9507,23.0018,32000.0
2008-02-21 11:30:00,31.47,31.58,31.45,31.51,20600.0,22.9945,23.0749,22.9799,23.0237,20600.0
2008-02-21 12:00:00,31.48,31.54,31.44,31.52,21400.0,23.0018,23.0457,22.9726,23.031,21400.0
2008-02-21 12:30:00,31.55,31.59,31.44,31.5,19600.0,23.053,23.0822,22.9726,23.0164,19600.0
2008-02-21 13:00:00,31.5,31.54,31.45,31.52,45000.0,23.0164,23.0457,22.9799,23.031,45000.0
2008-02-21 13:30:00,31.5,31.52,31.33,31.39,35200.0,23.0164,23.031,22.8922,22.936,35200.0
2008-02-21 14:00:00,31.39,31.41,31.25,31.29,38600.0,22.936,22.9507,22.8338,22.863,38600.0
2008-02-21 14:30:00,31.33,31.33,31.1,31.19,99400.0,22.8922,22.8922,22.7242,22.7899,99400.0
2008-02-21 15:00:00,31.14,31.14,30.94,30.94,34000.0,22.7534,22.7534,22.6072,22.6072,34000.0
2008-02-21 15:30:00,30.94,31.09,30.82,30.86,49200.0,22.6072,22.7168,22.5196,22.5488,49200.0
2008-02-22 09:30:00,31.51,31.95,30.99,31.57,36200.0,23.0237,23.3452,22.6438,23.0676,36200.0
2008-02-22 10:00:00,31.56,31.56,31.13,31.2,21000.0,23.0603,23.0603,22.7461,22.7972,21000.0
2008-02-22 10:30:00,31.25,31.41,31.11,31.23,15000.0,22.8338,22.9507,22.7315,22.8191,15000.0
2008-02-22 11:00:00,31.24,31.46,31.21,31.39,17800.0,22.8264,22.9872,22.8045,22.936,17800.0
2008-02-22 11:30:00,31.35,31.42,31.27,31.38,209200.0,22.9068,22.958,22.8484,22.9287,209200.0
2008-02-22 12:00:00,31.38,31.43,31.32,31.37,33400.0,22.9287,22.9653,22.8849,22.9214,33400.0
2008-02-22 12:30:00,31.36,31.44,31.32,31.39,24400.0,22.9141,22.9726,22.8849,22.936,24400.0
2008-02-22 13:00:00,31.4,31.68,31.31,31.61,25800.0,22.9434,23.1479,22.8776,23.0968,25800.0
2008-02-22 13:30:00,31.57,32.06,31.54,32.02,51000.0,23.0676,23.4256,23.0457,23.3964,51000.0
2008-02-22 14:00:00,32.0,32.1,31.92,32.08,47400.0,23.3818,23.4548,23.3233,23.4402,47400.0
2008-02-22 14:30:00,32.07,32.44,32.05,32.38,42400.0,23.4329,23.7033,23.4183,23.6594,42400.0
2008-02-22 15:00:00,32.38,32.96,32.38,32.91,127400.0,23.6594,24.0832,23.6594,24.0467,127400.0
2008-02-22 15:30:00,32.89,33.74,32.83,33.68,125800.0,24.0321,24.6531,23.9882,24.6093,125800.0
2008-02-25 09:30:00,33.47,33.47,32.69,33.12,68200.0,24.4559,24.4559,23.8859,24.2001,68200.0
2008-02-25 10:00:00,33.14,33.68,33.13,33.66,66000.0,24.2147,24.6093,24.2074,24.5947,66000.0
2008-02-25 10:30:00,33.66,33.66,33.2,33.34,30200.0,24.5947,24.5947,24.2586,24.3609,30200.0
2008-02-25 11:00:00,33.29,33.37,33.13,33.35,39600.0,24.3243,24.3828,24.2074,24.3682,39600.0
2008-02-25 11:30:00,33.34,33.34,33.02,33.07,27400.0,24.3609,24.3609,24.1271,24.1636,27400.0
2008-02-25 12:00:00,32.99,33.21,32.99,33.12,35000.0,24.1051,24.2659,24.1051,24.2001,35000.0
2008-02-25 12:30:00,33.12,33.32,33.08,33.31,26800.0,24.2001,24.3463,24.1709,24.339,26800.0
2008-02-25 13:00:00,33.33,33.47,33.25,33.42,66000.0,24.3536,24.4559,24.2951,24.4193,66000.0
2008-02-25 13:30:00,33.43,33.56,33.23,33.55,54600.0,24.4266,24.5216,24.2805,24.5143,54600.0
2008-02-25 14:00:00,33.53,33.92,33.49,33.91,110600.0,24.4997,24.7847,24.4705,24.7774,110600.0
2008-02-25 14:30:00,33.88,33.99,33.5,33.58,53600.0,24.7554,24.8358,24.4778,24.5362,53600.0
2008-02-25 15:00:00,33.59,33.7,33.49,33.58,56200.0,24.5435,24.6239,24.4705,24.5362,56200.0
2008-02-25 15:30:00,33.58,33.71,33.37,33.56,136800.0,24.5362,24.6312,24.3828,24.5216,136800.0
2008-02-26 09:30:00,33.33,34.18,33.24,33.99,54400.0,24.3536,24.9746,24.2878,24.8358,54400.0
2008-02-26 10:00:00,33.99,34.04,33.82,33.82,56000.0,24.8358,24.8724,24.7116,24.7116,56000.0
2008-02-26 10:30:00,33.83,34.29,33.83,34.04,32800.0,24.7189,25.055,24.7189,24.8724,32800.0
2008-02-26 11:00:00,34.13,34.37,34.1,34.35,29200.0,24.9381,25.1135,24.9162,25.0989,29200.0
2008-02-26 11:30:00,34.32,34.55,34.3,34.52,33000.0,25.0769,25.245,25.0623,25.2231,33000.0
2008-02-26 12:00:00,34.53,34.6,34.38,34.5,38600.0,25.2304,25.2815,25.1208,25.2085,38600.0
2008-02-26 12:30:00,34.52,34.61,34.43,34.55,25200.0,25.2231,25.2888,25.1573,25.245,25200.0
2008-02-26 13:00:00,34.58,34.67,34.4,34.44,32600.0,25.2669,25.3327,25.1354,25.1646,32600.0
2008-02-26 13:30:00,34.44,34.6,34.43,34.47,14200.0,25.1646,25.2815,25.1573,25.1865,14200.0
2008-02-26 14:00:00,34.51,34.62,34.48,34.59,19200.0,25.2158,25.2961,25.1939,25.2742,19200.0
2008-02-26 14:30:00,34.59,34.73,34.59,34.68,22400.0,25.2742,25.3765,25.2742,25.34,22400.0
2008-02-26 15:00:00,34.63,34.66,34.36,34.48,18800.0,25.3035,25.3254,25.1062,25.1939,18800.0
2008-02-26 15:30:00,34.48,34.62,34.35,34.55,47600.0,25.1939,25.2961,25.0989,25.245,47600.0
2008-02-27 09:30:00,34.42,34.75,33.8,34.67,26800.0,25.15,25.3911,24.697,25.3327,26800.0
2008-02-27 10:00:00,34.63,34.88,34.63,34.81,51200.0,25.3035,25.4861,25.3035,25.435,51200.0
2008-02-27 10:30:00,34.88,35.3,34.88,35.12,14200.0,25.4861,25.793,25.4861,25.6615,14200.0
2008-02-27 11:00:00,35.15,35.18,35.1,35.1,28400.0,25.6834,25.7053,25.6469,25.6469,28400.0
2008-02-27 11:30:00,35.1,35.14,34.83,35.06,28800.0,25.6469,25.6761,25.4496,25.6176,28800.0
2008-02-27 12:00:00,35.1,35.13,34.93,35.03,24600.0,25.6469,25.6688,25.5227,25.5957,24600.0
2008-02-27 12:30:00,34.99,35.04,34.96,34.96,15800.0,25.5665,25.603,25.5446,25.5446,15800.0
2008-02-27 13:00:00,35.03,35.03,34.92,35.02,16200.0,25.5957,25.5957,25.5154,25.5884,16200.0
2008-02-27 13:30:00,35.02,35.04,34.88,34.95,23200.0,25.5884,25.603,25.4861,25.5373,23200.0
2008-02-27 14:00:00,34.95,34.99,34.81,34.82,32200.0,25.5373,25.5665,25.435,25.4423,32200.0
2008-02-27 14:30:00,34.8,34.99,34.8,34.95,37600.0,25.4277,25.5665,25.4277,25.5373,37600.0
2008-02-27 15:00:00,34.95,35.06,34.94,35.01,26800.0,25.5373,25.6176,25.53,25.5811,26800.0
2008-02-27 15:30:00,35.02,35.03,34.85,34.98,56200.0,25.5884,25.5957,25.4642,25.5592,56200.0
2008-02-28 09:30:00,34.71,34.8,34.38,34.55,40800.0,25.3619,25.4277,25.1208,25.245,40800.0
2008-02-28 10:00:00,34.59,34.68,34.53,34.63,30400.0,25.2742,25.34,25.2304,25.3035,30400.0
2008-02-28 10:30:00,34.56,34.59,34.35,34.37,25200.0,25.2523,25.2742,25.0989,25.1135,25200.0
2008-02-28 11:00:00,34.38,34.4,34.13,34.18,29200.0,25.1208,25.1354,24.9381,24.9746,29200.0
2008-02-28 11:30:00,34.16,34.2,34.02,34.17,21800.0,24.96,24.9893,24.8577,24.9673,21800.0
2008-02-28 12:00:00,34.16,34.22,34.07,34.1,19000.0,24.96,25.0039,24.8943,24.9162,19000.0
2008-02-28 12:30:00,34.09,34.22,34.03,34.07,22600.0,24.9089,25.0039,24.865,24.8943,22600.0
2008-02-28 13:00:00,34.08,34.2,34.02,34.02,26400.0,24.9016,24.9893,24.8577,24.8577,26400.0
2008-02-28 13:30:00,34.04,34.1,34.02,34.09,14600.0,24.8724,24.9162,24.8577,24.9089,14600.0
2008-02-28 14:00:00,34.1,34.24,34.08,34.19,43200.0,24.9162,25.0185,24.9016,24.982,43200.0
2008-02-28 14:30:00,34.22,34.3,34.12,34.3,46000.0,25.0039,25.0623,24.9308,25.0623,46000.0
2008-02-28 15:00:00,34.29,34.3,34.09,34.09,39400.0,25.055,25.0623,24.9089,24.9089,39400.0
2008-02-28 15:30:00,34.09,34.2,34.07,34.16,63000.0,24.9089,24.9893,24.8943,24.96,63000.0
2008-02-29 09:30:00,33.88,34.33,33.88,34.0,34000.0,24.7554,25.0842,24.7554,24.8431,34000.0
2008-02-29 10:00:00,34.0,34.02,33.81,33.92,22400.0,24.8431,24.8577,24.7043,24.7847,22400.0
2008-02-29 10:30:00,33.88,33.92,33.83,33.89,16800.0,24.7554,24.7847,24.7189,24.7628,16800.0
2008-02-29 11:00:00,33.86,33.88,33.77,33.8,16400.0,24.7408,24.7554,24.6751,24.697,16400.0
2008-02-29 11:30:00,33.76,33.82,33.68,33.74,15000.0,24.6678,24.7116,24.6093,24.6531,15000.0
2008-02-29 12:00:00,33.74,33.77,33.69,33.77,17400.0,24.6531,24.6751,24.6166,24.6751,17400.0
2008-02-29 12:30:00,33.77,33.77,33.74,33.77,11600.0,24.6751,24.6751,24.6531,24.6751,11600.0
2008-02-29 13:00:00,33.74,33.79,33.74,33.79,21600.0,24.6531,24.6897,24.6531,24.6897,21600.0
2008-02-29 13:30:00,33.75,33.75,33.6,33.62,14400.0,24.6605,24.6605,24.5509,24.5655,14400.0
2008-02-29 14:00:00,33.63,33.68,33.52,33.67,23600.0,24.5728,24.6093,24.4924,24.602,23600.0
2008-02-29 14:30:00,33.66,33.69,33.52,33.66,20800.0,24.5947,24.6166,24.4924,24.5947,20800.0
2008-02-29 15:00:00,33.65,33.65,33.57,33.63,20000.0,24.5874,24.5874,24.5289,24.5728,20000.0
2008-02-29 15:30:00,33.63,33.63,33.55,33.63,131400.0,24.5728,24.5728,24.5143,24.5728,131400.0
2008-03-03 09:30:00,33.51,33.78,33.43,33.62,20800.0,24.4851,24.6824,24.4266,24.5655,20800.0
2008-03-03 10:00:00,33.63,34.22,33.63,34.21,31600.0,24.5728,25.0039,24.5728,24.9966,31600.0
2008-03-03 10:30:00,34.21,34.3,34.06,34.06,68400.0,24.9966,25.0623,24.887,24.887,68400.0
2008-03-03 11:00:00,34.02,34.11,33.92,34.02,26400.0,24.8577,24.9235,24.7847,24.8577,26400.0
2008-03-03 11:30:00,33.98,34.24,33.98,34.2,26800.0,24.8285,25.0185,24.8285,24.9893,26800.0
2008-03-03 12:00:00,34.24,34.24,33.99,34.08,27800.0,25.0185,25.0185,24.8358,24.9016,27800.0
2008-03-03 12:30:00,34.12,34.13,33.92,33.99,35400.0,24.9308,24.9381,24.7847,24.8358,35400.0
2008-03-03 13:00:00,33.96,34.0,33.92,33.96,16600.0,24.8139,24.8431,24.7847,24.8139,16600.0
2008-03-03 13:30:00,33.93,34.02,33.84,33.84,12800.0,24.792,24.8577,24.7262,24.7262,12800.0
2008-03-03 14:00:00,33.82,33.89,33.64,33.67,21400.0,24.7116,24.7628,24.5801,24.602,21400.0
2008-03-03 14:30:00,33.73,33.74,33.41,33.5,38400.0,24.6458,24.6531,24.412,24.4778,38400.0
2008-03-03 15:00:00,33.57,33.77,33.52,33.6,40600.0,24.5289,24.6751,24.4924,24.5509,40600.0
2008-03-03 15:30:00,33.6,33.82,33.6,33.76,60000.0,24.5509,24.7116,24.5509,24.6678,60000.0
2008-03-04 09:30:00,33.39,33.9,33.38,33.66,18800.0,24.3974,24.7701,24.3901,24.5947,18800.0
2008-03-04 10:00:00,33.61,33.81,33.58,33.59,26200.0,24.5582,24.7043,24.5362,24.5435,26200.0
2008-03-04 10:30:00,33.6,33.72,33.44,33.47,10800.0,24.5509,24.6385,24.4339,24.4559,10800.0
2008-03-04 11:00:00,33.42,33.44,33.32,33.35,27200.0,24.4193,24.4339,24.3463,24.3682,27200.0
2008-03-04 11:30:00,33.34,33.36,33.21,33.24,21600.0,24.3609,24.3755,24.2659,24.2878,21600.0
2008-03-04 12:00:00,33.2,33.27,33.18,33.24,14200.0,24.2586,24.3097,24.244,24.2878,14200.0
2008-03-04 12:30:00,33.21,33.26,33.01,33.01,24800.0,24.2659,24.3024,24.1198,24.1198,24800.0
2008-03-04 13:00:00,33.01,33.18,32.93,33.18,21400.0,24.1198,24.244,24.0613,24.244,21400.0
2008-03-04 13:30:00,33.13,33.13,32.92,32.99,13000.0,24.2074,24.2074,24.054,24.1051,13000.0
2008-03-04 14:00:00,32.95,33.18,32.89,33.04,24400.0,24.0759,24.244,24.0321,24.1417,24400.0
2008-03-04 14:30:00,33.04,33.32,33.03,33.2,15800.0,24.1417,24.3463,24.1344,24.2586,15800.0
2008-03-04 15:00:00,33.2,33.66,33.16,33.4,37800.0,24.2586,24.5947,24.2294,24.4047,37800.0
2008-03-04 15:30:00,33.38,33.7,33.31,33.6,167600.0,24.3901,24.6239,24.339,24.5509,167600.0
2008-03-05 09:30:00,33.6,33.94,33.6,33.83,19800.0,24.5509,24.7993,24.5509,24.7189,19800.0
2008-03-05 10:00:00,33.88,34.1,33.88,33.97,44000.0,24.7554,24.9162,24.7554,24.8212,44000.0
2008-03-05 10:30:00,33.97,34.07,33.81,33.85,41600.0,24.8212,24.8943,24.7043,24.7335,41600.0
2008-03-05 11:00:00,33.84,33.93,33.72,33.85,20600.0,24.7262,24.792,24.6385,24.7335,20600.0
2008-03-05 11:30:00,33.88,33.9,33.75,33.75,9800.0,24.7554,24.7701,24.6605,24.6605,9800.0
2008-03-05 12:00:00,33.8,34.0,33.74,33.81,11800.0,24.697,24.8431,24.6531,24.7043,11800.0
2008-03-05 12:30:00,33.8,33.9,33.74,33.9,13000.0,24.697,24.7701,24.6531,24.7701,13000.0
2008-03-05 13:00:00,33.88,33.88,33.55,33.63,11400.0,24.7554,24.7554,24.5143,24.5728,11400.0
2008-03-05 13:30:00,33.59,33.59,33.34,33.43,15400.0,24.5435,24.5435,24.3609,24.4266,15400.0
2008-03-05 14:00:00,33.41,33.55,33.35,33.49,15400.0,24.412,24.5143,24.3682,24.4705,15400.0
2008-03-05 14:30:00,33.51,33.72,33.47,33.52,13400.0,24.4851,24.6385,24.4559,24.4924,13400.0
2008-03-05 15:00:00,33.54,33.69,33.45,33.64,15000.0,24.507,24.6166,24.4413,24.5801,15000.0
2008-03-05 15:30:00,33.63,33.81,33.6,33.67,27000.0,24.5728,24.7043,24.5509,24.602,27000.0
2008-03-06 09:30:00,33.42,33.72,33.35,33.38,5800.0,24.4193,24.6385,24.3682,24.3901,5800.0
2008-03-06 10:00:00,33.3,33.46,33.2,33.46,8400.0,24.3316,24.4486,24.2586,24.4486,8400.0
2008-03-06 10:30:00,33.42,33.46,33.32,33.37,19800.0,24.4193,24.4486,24.3463,24.3828,19800.0
2008-03-06 11:00:00,33.35,33.35,33.08,33.2,47200.0,24.3682,24.3682,24.1709,24.2586,47200.0
2008-03-06 11:30:00,33.19,33.32,33.17,33.19,14000.0,24.2513,24.3463,24.2367,24.2513,14000.0
2008-03-06 12:00:00,33.2,33.2,33.07,33.13,8600.0,24.2586,24.2586,24.1636,24.2074,8600.0
2008-03-06 12:30:00,33.12,33.15,33.03,33.13,53800.0,24.2001,24.222,24.1344,24.2074,53800.0
2008-03-06 13:00:00,33.11,33.17,32.98,33.01,68600.0,24.1928,24.2367,24.0978,24.1198,68600.0
2008-03-06 13:30:00,32.98,33.1,32.92,32.95,42800.0,24.0978,24.1855,24.054,24.0759,42800.0
2008-03-06 14:00:00,32.94,33.02,32.88,32.94,23400.0,24.0686,24.1271,24.0248,24.0686,23400.0
2008-03-06 14:30:00,32.92,33.28,32.91,33.18,28600.0,24.054,24.317,24.0467,24.244,28600.0
2008-03-06 15:00:00,33.15,33.15,32.94,33.08,61400.0,24.222,24.222,24.0686,24.1709,61400.0
2008-03-06 15:30:00,33.03,33.03,32.85,32.85,37800.0,24.1344,24.1344,24.0028,24.0028,37800.0
2008-03-07 09:30:00,32.62,33.18,32.23,32.82,49400.0,23.8348,24.244,23.5498,23.9809,49400.0
2008-03-07 10:00:00,32.85,33.1,32.77,32.8,74200.0,24.0028,24.1855,23.9444,23.9663,74200.0
2008-03-07 10:30:00,32.84,32.85,32.68,32.69,38200.0,23.9955,24.0028,23.8786,23.8859,38200.0
2008-03-07 11:00:00,32.69,32.74,32.65,32.67,11200.0,23.8859,23.9225,23.8567,23.8713,11200.0
2008-03-07 11:30:00,32.7,32.74,32.62,32.65,8600.0,23.8932,23.9225,23.8348,23.8567,8600.0
2008-03-07 12:00:00,32.65,32.72,32.58,32.72,10400.0,23.8567,23.9079,23.8056,23.9079,10400.0
2008-03-07 12:30:00,32.67,32.71,32.53,32.69,8600.0,23.8713,23.9005,23.769,23.8859,8600.0
2008-03-07 13:00:00,32.68,32.68,32.54,32.54,17800.0,23.8786,23.8786,23.7763,23.7763,17800.0
2008-03-07 13:30:00,32.54,32.54,32.45,32.5,12000.0,23.7763,23.7763,23.7106,23.7471,12000.0
2008-03-07 14:00:00,32.47,32.59,32.47,32.52,30600.0,23.7252,23.8129,23.7252,23.7617,30600.0
2008-03-07 14:30:00,32.55,32.58,32.47,32.58,21200.0,23.7836,23.8056,23.7252,23.8056,21200.0
2008-03-07 15:00:00,32.59,32.85,32.49,32.75,108600.0,23.8129,24.0028,23.7398,23.9298,108600.0
2008-03-07 15:30:00,32.75,32.76,32.49,32.63,112400.0,23.9298,23.9371,23.7398,23.8421,112400.0
2008-03-10 09:30:00,32.6,32.85,32.52,32.71,41800.0,23.8202,24.0028,23.7617,23.9005,41800.0
2008-03-10 10:00:00,32.7,32.86,32.6,32.77,88800.0,23.8932,24.0101,23.8202,23.9444,88800.0
2008-03-10 10:30:00,32.8,33.0,32.8,32.81,48800.0,23.9663,24.1124,23.9663,23.9736,48800.0
2008-03-10 11:00:00,32.83,32.88,32.75,32.78,52200.0,23.9882,24.0248,23.9298,23.9517,52200.0
2008-03-10 11:30:00,32.77,32.8,32.63,32.75,33800.0,23.9444,23.9663,23.8421,23.9298,33800.0
2008-03-10 12:00:00,32.75,32.87,32.65,32.82,107000.0,23.9298,24.0175,23.8567,23.9809,107000.0
2008-03-10 12:30:00,32.8,32.88,32.74,32.8,67600.0,23.9663,24.0248,23.9225,23.9663,67600.0
2008-03-10 13:00:00,32.77,32.79,32.66,32.66,34200.0,23.9444,23.959,23.864,23.864,34200.0
2008-03-10 13:30:00,32.67,32.75,32.6,32.66,43800.0,23.8713,23.9298,23.8202,23.864,43800.0
2008-03-10 14:00:00,32.63,32.68,32.5,32.6,41400.0,23.8421,23.8786,23.7471,23.8202,41400.0
2008-03-10 14:30:00,32.57,32.62,32.44,32.47,37200.0,23.7983,23.8348,23.7033,23.7252,37200.0
2008-03-10 15:00:00,32.47,32.49,32.39,32.49,39400.0,23.7252,23.7398,23.6667,23.7398,39400.0
2008-03-10 15:30:00,32.47,32.47,32.27,32.35,41800.0,23.7252,23.7252,23.579,23.6375,41800.0
2008-03-11 09:30:00,33.02,33.43,32.88,32.95,96000.0,24.1271,24.4266,24.0248,24.0759,96000.0
2008-03-11 10:00:00,32.94,33.21,32.94,33.17,100000.0,24.0686,24.2659,24.0686,24.2367,100000.0
2008-03-11 10:30:00,33.17,33.23,33.04,33.04,35000.0,24.2367,24.2805,24.1417,24.1417,35000.0
2008-03-11 11:00:00,33.07,33.1,32.98,33.06,42600.0,24.1636,24.1855,24.0978,24.1563,42600.0
2008-03-11 11:30:00,33.05,33.07,32.85,32.91,27800.0,24.149,24.1636,24.0028,24.0467,27800.0
2008-03-11 12:00:00,32.87,33.12,32.81,33.07,65400.0,24.0175,24.2001,23.9736,24.1636,65400.0
2008-03-11 12:30:00,33.09,33.13,32.99,33.1,47400.0,24.1782,24.2074,24.1051,24.1855,47400.0
2008-03-11 13:00:00,33.07,33.18,33.05,33.18,44400.0,24.1636,24.244,24.149,24.244,44400.0
2008-03-11 13:30:00,33.23,33.23,32.94,33.06,27600.0,24.2805,24.2805,24.0686,24.1563,27600.0
2008-03-11 14:00:00,33.01,33.09,32.94,33.0,37600.0,24.1198,24.1782,24.0686,24.1124,37600.0
2008-03-11 14:30:00,32.99,33.26,32.97,33.13,80000.0,24.1051,24.3024,24.0905,24.2074,80000.0
2008-03-11 15:00:00,33.13,33.32,33.05,33.32,72800.0,24.2074,24.3463,24.149,24.3463,72800.0
2008-03-11 15:30:00,33.31,33.32,33.15,33.27,92800.0,24.339,24.3463,24.222,24.3097,92800.0
2008-03-12 09:30:00,33.4,33.4,32.99,33.38,22400.0,24.4047,24.4047,24.1051,24.3901,22400.0
2008-03-12 10:00:00,33.38,33.48,33.24,33.29,34800.0,24.3901,24.4632,24.2878,24.3243,34800.0
2008-03-12 10:30:00,33.33,33.49,33.2,33.39,59400.0,24.3536,24.4705,24.2586,24.3974,59400.0
2008-03-12 11:00:00,33.4,33.65,33.38,33.57,46600.0,24.4047,24.5874,24.3901,24.5289,46600.0
2008-03-12 11:30:00,33.65,33.77,33.59,33.73,18200.0,24.5874,24.6751,24.5435,24.6458,18200.0
2008-03-12 12:00:00,33.77,33.85,33.67,33.71,35000.0,24.6751,24.7335,24.602,24.6312,35000.0
2008-03-12 12:30:00,33.74,33.75,33.59,33.68,15600.0,24.6531,24.6605,24.5435,24.6093,15600.0
2008-03-12 13:00:00,33.71,33.75,33.63,33.69,13000.0,24.6312,24.6605,24.5728,24.6166,13000.0
2008-03-12 13:30:00,33.63,33.68,33.43,33.62,31200.0,24.5728,24.6093,24.4266,24.5655,31200.0
2008-03-12 14:00:00,33.67,33.68,33.54,33.6,21800.0,24.602,24.6093,24.507,24.5509,21800.0
2008-03-12 14:30:00,33.62,33.8,33.62,33.8,22800.0,24.5655,24.697,24.5655,24.697,22800.0
2008-03-12 15:00:00,33.81,33.86,33.7,33.74,46400.0,24.7043,24.7408,24.6239,24.6531,46400.0
2008-03-12 15:30:00,33.75,33.75,33.43,33.48,29000.0,24.6605,24.6605,24.4266,24.4632,29000.0
2008-03-13 09:30:00,33.1,33.24,32.8,32.88,20200.0,24.1855,24.2878,23.9663,24.0248,20200.0
2008-03-13 10:00:00,32.85,32.94,32.71,32.73,112600.0,24.0028,24.0686,23.9005,23.9152,112600.0
2008-03-13 10:30:00,32.77,32.8,32.52,32.7,21600.0,23.9444,23.9663,23.7617,23.8932,21600.0
2008-03-13 11:00:00,32.74,33.16,32.74,33.01,22000.0,23.9225,24.2294,23.9225,24.1198,22000.0
2008-03-13 11:30:00,33.01,33.07,32.93,32.93,24200.0,24.1198,24.1636,24.0613,24.0613,24200.0
2008-03-13 12:00:00,33.01,33.34,33.01,33.3,45600.0,24.1198,24.3609,24.1198,24.3316,45600.0
2008-03-13 12:30:00,33.25,33.29,33.2,33.26,25000.0,24.2951,24.3243,24.2586,24.3024,25000.0
2008-03-13 13:00:00,33.26,33.57,33.26,33.57,16600.0,24.3024,24.5289,24.3024,24.5289,16600.0
2008-03-13 13:30:00,33.58,33.58,33.4,33.4,44400.0,24.5362,24.5362,24.4047,24.4047,44400.0
2008-03-13 14:00:00,33.4,33.42,33.23,33.27,81600.0,24.4047,24.4193,24.2805,24.3097,81600.0
2008-03-13 14:30:00,33.3,33.33,33.12,33.26,85000.0,24.3316,24.3536,24.2001,24.3024,85000.0
2008-03-13 15:00:00,33.28,33.34,33.2,33.27,90000.0,24.317,24.3609,24.2586,24.3097,90000.0
2008-03-13 15:30:00,33.29,33.32,33.12,33.26,74800.0,24.3243,24.3463,24.2001,24.3024,74800.0
2008-03-14 09:30:00,33.49,33.49,32.27,32.27,27400.0,24.4705,24.4705,23.579,23.579,27400.0
2008-03-14 10:00:00,32.28,32.78,32.0,32.6,41200.0,23.5864,23.9517,23.3818,23.8202,41200.0
2008-03-14 10:30:00,32.6,32.83,32.35,32.54,49800.0,23.8202,23.9882,23.6375,23.7763,49800.0
2008-03-14 11:00:00,32.52,32.71,32.27,32.42,20200.0,23.7617,23.9005,23.579,23.6887,20200.0
2008-03-14 11:30:00,32.39,32.63,32.37,32.46,40800.0,23.6667,23.8421,23.6521,23.7179,40800.0
2008-03-14 12:00:00,32.42,32.58,32.38,32.43,73800.0,23.6887,23.8056,23.6594,23.696,73800.0
2008-03-14 12:30:00,32.48,32.52,32.2,32.27,8800.0,23.7325,23.7617,23.5279,23.579,8800.0
2008-03-14 13:00:00,32.22,32.24,32.04,32.15,32400.0,23.5425,23.5571,23.411,23.4914,32400.0
2008-03-14 13:30:00,32.1,32.41,32.1,32.23,54000.0,23.4548,23.6813,23.4548,23.5498,54000.0
2008-03-14 14:00:00,32.23,32.23,31.79,31.81,46200.0,23.5498,23.5498,23.2283,23.2429,46200.0
2008-03-14 14:30:00,31.81,32.19,31.79,32.13,22400.0,23.2429,23.5206,23.2283,23.4768,22400.0
2008-03-14 15:00:00,32.1,32.55,32.1,32.46,86800.0,23.4548,23.7836,23.4548,23.7179,86800.0
2008-03-14 15:30:00,32.41,32.46,32.18,32.23,90200.0,23.6813,23.7179,23.5133,23.5498,90200.0
2008-03-17 09:30:00,31.78,32.29,31.59,31.98,37200.0,23.221,23.5937,23.0822,23.3672,37200.0
2008-03-17 10:00:00,31.98,32.19,31.98,32.1,16600.0,23.3672,23.5206,23.3672,23.4548,16600.0
2008-03-17 10:30:00,32.13,32.16,32.01,32.03,25800.0,23.4768,23.4987,23.3891,23.4037,25800.0
2008-03-17 11:00:00,32.04,32.08,31.93,31.93,21000.0,23.411,23.4402,23.3306,23.3306,21000.0
2008-03-17 11:30:00,32.01,32.04,31.76,31.92,24200.0,23.3891,23.411,23.2064,23.3233,24200.0
2008-03-17 12:00:00,31.92,32.01,31.86,31.96,14400.0,23.3233,23.3891,23.2795,23.3525,14400.0
2008-03-17 12:30:00,31.92,32.31,31.89,32.14,22800.0,23.3233,23.6083,23.3014,23.4841,22800.0
2008-03-17 13:00:00,32.08,32.08,31.87,31.96,14200.0,23.4402,23.4402,23.2868,23.3525,14200.0
2008-03-17 13:30:00,31.97,32.17,31.93,32.13,22200.0,23.3598,23.506,23.3306,23.4768,22200.0
2008-03-17 14:00:00,32.12,32.38,32.03,32.08,40000.0,23.4694,23.6594,23.4037,23.4402,40000.0
2008-03-17 14:30:00,32.11,32.32,32.0,32.17,51600.0,23.4621,23.6156,23.3818,23.506,51600.0
2008-03-17 15:00:00,32.17,32.22,32.08,32.16,55400.0,23.506,23.5425,23.4402,23.4987,55400.0
2008-03-17 15:30:00,32.16,32.27,31.96,31.96,103600.0,23.4987,23.579,23.3525,23.3525,103600.0
2008-03-18 09:30:00,32.56,33.11,32.52,32.52,62000.0,23.7909,24.1928,23.7617,23.7617,62000.0
2008-03-18 10:00:00,32.53,32.57,32.43,32.43,25000.0,23.769,23.7983,23.696,23.696,25000.0
2008-03-18 10:30:00,32.47,32.55,32.43,32.54,18000.0,23.7252,23.7836,23.696,23.7763,18000.0
2008-03-18 11:00:00,32.51,32.63,32.49,32.63,9800.0,23.7544,23.8421,23.7398,23.8421,9800.0
2008-03-18 11:30:00,32.68,32.71,32.55,32.56,15400.0,23.8786,23.9005,23.7836,23.7909,15400.0
2008-03-18 12:00:00,32.56,32.63,32.5,32.5,16400.0,23.7909,23.8421,23.7471,23.7471,16400.0
2008-03-18 12:30:00,32.52,32.67,32.52,32.65,9600.0,23.7617,23.8713,23.7617,23.8567,9600.0
2008-03-18 13:00:00,32.66,32.77,32.56,32.72,68000.0,23.864,23.9444,23.7909,23.9079,68000.0
2008-03-18 13:30:00,32.72,32.72,32.59,32.65,13600.0,23.9079,23.9079,23.8129,23.8567,13600.0
2008-03-18 14:00:00,32.67,32.67,32.21,32.24,29400.0,23.8713,23.8713,23.5352,23.5571,29400.0
2008-03-18 14:30:00,32.24,32.79,32.11,32.74,24600.0,23.5571,23.959,23.4621,23.9225,24600.0
2008-03-18 15:00:00,32.74,32.92,32.62,32.85,22600.0,23.9225,24.054,23.8348,24.0028,22600.0
2008-03-18 15:30:00,32.85,33.11,32.85,33.03,41200.0,24.0028,24.1928,24.0028,24.1344,41200.0
2008-03-19 09:30:00,33.14,33.24,32.89,32.94,50000.0,24.2147,24.2878,24.0321,24.0686,50000.0
2008-03-19 10:00:00,32.95,33.1,32.88,33.01,47200.0,24.0759,24.1855,24.0248,24.1198,47200.0
2008-03-19 10:30:00,33.0,33.09,32.8,33.01,31600.0,24.1124,24.1782,23.9663,24.1198,31600.0
2008-03-19 11:00:00,33.02,33.17,33.02,33.12,43200.0,24.1271,24.2367,24.1271,24.2001,43200.0
2008-03-19 11:30:00,33.12,33.16,33.04,33.13,97000.0,24.2001,24.2294,24.1417,24.2074,97000.0
2008-03-19 12:00:00,33.13,33.15,32.92,32.96,46800.0,24.2074,24.222,24.054,24.0832,46800.0
2008-03-19 12:30:00,32.95,33.01,32.79,32.95,25400.0,24.0759,24.1198,23.959,24.0759,25400.0
2008-03-19 13:00:00,32.96,33.06,32.88,32.88,26600.0,24.0832,24.1563,24.0248,24.0248,26600.0
2008-03-19 13:30:00,32.87,32.93,32.67,32.79,12000.0,24.0175,24.0613,23.8713,23.959,12000.0
2008-03-19 14:00:00,32.79,32.79,32.6,32.73,13200.0,23.959,23.959,23.8202,23.9152,13200.0
2008-03-19 14:30:00,32.75,32.88,32.62,32.88,17200.0,23.9298,24.0248,23.8348,24.0248,17200.0
2008-03-19 15:00:00,32.9,33.04,32.72,32.72,51400.0,24.0394,24.1417,23.9079,23.9079,51400.0
2008-03-19 15:30:00,32.74,32.87,32.57,32.63,104200.0,23.9225,24.0175,23.7983,23.8421,104200.0
2008-03-20 09:30:00,32.63,32.83,32.63,32.74,90200.0,23.8421,23.9882,23.8421,23.9225,90200.0
2008-03-20 10:00:00,32.79,32.86,32.63,32.67,14800.0,23.959,24.0101,23.8421,23.8713,14800.0
2008-03-20 10:30:00,32.63,32.77,32.48,32.77,63400.0,23.8421,23.9444,23.7325,23.9444,63400.0
2008-03-20 11:00:00,32.79,32.86,32.72,32.77,37200.0,23.959,24.0101,23.9079,23.9444,37200.0
2008-03-20 11:30:00,32.78,32.81,32.55,32.55,13000.0,23.9517,23.9736,23.7836,23.7836,13000.0
2008-03-20 12:00:00,32.58,32.84,32.56,32.77,33600.0,23.8056,23.9955,23.7909,23.9444,33600.0
2008-03-20 12:30:00,32.8,32.87,32.68,32.77,51600.0,23.9663,24.0175,23.8786,23.9444,51600.0
2008-03-20 13:00:00,32.78,32.88,32.77,32.87,39200.0,23.9517,24.0248,23.9444,24.0175,39200.0
2008-03-20 13:30:00,32.85,32.99,32.75,32.81,33800.0,24.0028,24.1051,23.9298,23.9736,33800.0
2008-03-20 14:00:00,32.83,32.9,32.77,32.86,17000.0,23.9882,24.0394,23.9444,24.0101,17000.0
2008-03-20 14:30:00,32.85,33.06,32.85,33.02,10200.0,24.0028,24.1563,24.0028,24.1271,10200.0
2008-03-20 15:00:00,33.06,33.06,32.85,32.85,13200.0,24.1563,24.1563,24.0028,24.0028,13200.0
2008-03-20 15:30:00,32.87,32.91,32.73,32.83,41800.0,24.0175,24.0467,23.9152,23.9882,41800.0
2008-03-24 09:30:00,32.85,33.27,32.57,33.23,12800.0,24.0028,24.3097,23.7983,24.2805,12800.0
2008-03-24 10:00:00,33.29,33.69,33.24,33.65,22400.0,24.3243,24.6166,24.2878,24.5874,22400.0
2008-03-24 10:30:00,33.7,33.92,33.7,33.76,28800.0,24.6239,24.7847,24.6239,24.6678,28800.0
2008-03-24 11:00:00,33.69,33.85,33.68,33.8,18000.0,24.6166,24.7335,24.6093,24.697,18000.0
2008-03-24 11:30:00,33.77,33.9,33.76,33.88,16400.0,24.6751,24.7701,24.6678,24.7554,16400.0
2008-03-24 12:00:00,33.92,33.97,33.78,33.81,22000.0,24.7847,24.8212,24.6824,24.7043,22000.0
2008-03-24 12:30:00,33.81,33.85,33.74,33.77,29000.0,24.7043,24.7335,24.6531,24.6751,29000.0
2008-03-24 13:00:00,33.79,33.8,33.74,33.75,6200.0,24.6897,24.697,24.6531,24.6605,6200.0
2008-03-24 13:30:00,33.74,33.76,33.64,33.73,12000.0,24.6531,24.6678,24.5801,24.6458,12000.0
2008-03-24 14:00:00,33.73,33.73,33.56,33.63,15400.0,24.6458,24.6458,24.5216,24.5728,15400.0
2008-03-24 14:30:00,33.67,33.76,33.6,33.6,10400.0,24.602,24.6678,24.5509,24.5509,10400.0
2008-03-24 15:00:00,33.59,33.64,33.55,33.58,13800.0,24.5435,24.5801,24.5143,24.5362,13800.0
2008-03-24 15:30:00,33.58,33.61,33.35,33.45,42800.0,24.5362,24.5582,24.3682,24.4413,42800.0
2008-03-25 09:30:00,33.46,33.99,33.46,33.63,11800.0,24.4486,24.8358,24.4486,24.5728,11800.0
2008-03-25 10:00:00,33.66,33.77,33.35,33.74,20000.0,24.5947,24.6751,24.3682,24.6531,20000.0
2008-03-25 10:30:00,33.71,33.97,33.59,33.97,31600.0,24.6312,24.8212,24.5435,24.8212,31600.0
2008-03-25 11:00:00,33.95,34.2,33.95,34.18,29800.0,24.8066,24.9893,24.8066,24.9746,29800.0
2008-03-25 11:30:00,34.2,34.29,34.16,34.23,18200.0,24.9893,25.055,24.96,25.0112,18200.0
2008-03-25 12:00:00,34.22,34.43,34.21,34.43,16000.0,25.0039,25.1573,24.9966,25.1573,16000.0
2008-03-25 12:30:00,34.39,34.54,34.33,34.42,22000.0,25.1281,25.2377,25.0842,25.15,22000.0
2008-03-25 13:00:00,34.42,34.52,34.4,34.49,37600.0,25.15,25.2231,25.1354,25.2012,37600.0
2008-03-25 13:30:00,34.49,34.65,34.44,34.63,66200.0,25.2012,25.3181,25.1646,25.3035,66200.0
2008-03-25 14:00:00,34.63,34.68,34.52,34.52,94400.0,25.3035,25.34,25.2231,25.2231,94400.0
2008-03-25 14:30:00,34.6,34.7,34.53,34.6,73600.0,25.2815,25.3546,25.2304,25.2815,73600.0
2008-03-25 15:00:00,34.6,34.73,34.56,34.65,17800.0,25.2815,25.3765,25.2523,25.3181,17800.0
2008-03-25 15:30:00,34.68,34.68,34.44,34.53,22600.0,25.34,25.34,25.1646,25.2304,22600.0
2008-03-26 09:30:00,34.41,34.41,33.88,34.04,14400.0,25.1427,25.1427,24.7554,24.8724,14400.0
2008-03-26 10:00:00,34.05,34.28,34.0,34.22,86000.0,24.8797,25.0477,24.8431,25.0039,86000.0
2008-03-26 10:30:00,34.21,34.27,34.14,34.23,53800.0,24.9966,25.0404,24.9454,25.0112,53800.0
2008-03-26 11:00:00,34.23,34.46,34.2,34.43,29200.0,25.0112,25.1792,24.9893,25.1573,29200.0
2008-03-26 11:30:00,34.46,34.51,34.32,34.43,18600.0,25.1792,25.2158,25.0769,25.1573,18600.0
2008-03-26 12:00:00,34.43,34.43,34.23,34.33,78400.0,25.1573,25.1573,25.0112,25.0842,78400.0
2008-03-26 12:30:00,34.3,34.34,34.1,34.1,23600.0,25.0623,25.0916,24.9162,24.9162,23600.0
2008-03-26 13:00:00,34.1,34.14,34.02,34.02,13800.0,24.9162,24.9454,24.8577,24.8577,13800.0
2008-03-26 13:30:00,34.03,34.09,34.0,34.09,16200.0,24.865,24.9089,24.8431,24.9089,16200.0
2008-03-26 14:00:00,34.09,34.2,34.06,34.12,21400.0,24.9089,24.9893,24.887,24.9308,21400.0
2008-03-26 14:30:00,34.1,34.13,34.0,34.1,24600.0,24.9162,24.9381,24.8431,24.9162,24600.0
2008-03-26 15:00:00,34.1,34.19,34.05,34.05,25800.0,24.9162,24.982,24.8797,24.8797,25800.0
2008-03-26 15:30:00,34.07,34.21,34.05,34.17,20000.0,24.8943,24.9966,24.8797,24.9673,20000.0
2008-03-27 09:30:00,34.07,34.1,33.38,33.63,71000.0,24.9884,25.0104,24.4824,24.6657,71000.0
2008-03-27 10:00:00,33.63,33.63,33.24,33.32,30400.0,24.6657,24.6657,24.3797,24.4383,30400.0
2008-03-27 10:30:00,33.31,33.36,33.17,33.35,31400.0,24.431,24.4677,24.3283,24.4603,31400.0
2008-03-27 11:00:00,33.32,33.38,33.23,33.23,66400.0,24.4383,24.4824,24.3723,24.3723,66400.0
2008-03-27 11:30:00,33.3,33.45,33.28,33.36,22200.0,24.4237,24.5337,24.409,24.4677,22200.0
2008-03-27 12:00:00,33.3,33.54,33.29,33.54,22000.0,24.4237,24.5997,24.4163,24.5997,22000.0
2008-03-27 12:30:00,33.56,33.62,33.4,33.43,21400.0,24.6144,24.6584,24.497,24.519,21400.0
2008-03-27 13:00:00,33.44,33.49,33.38,33.38,14600.0,24.5264,24.563,24.4824,24.4824,14600.0
2008-03-27 13:30:00,33.38,33.38,33.21,33.23,19200.0,24.4824,24.4824,24.3577,24.3723,19200.0
2008-03-27 14:00:00,33.25,33.46,33.24,33.43,15800.0,24.387,24.541,24.3797,24.519,15800.0
2008-03-27 14:30:00,33.41,33.62,33.38,33.5,38600.0,24.5044,24.6584,24.4824,24.5704,38600.0
2008-03-27 15:00:00,33.48,33.51,33.33,33.42,19200.0,24.5557,24.5777,24.4457,24.5117,19200.0
2008-03-27 15:30:00,33.42,33.44,32.99,33.06,81200.0,24.5117,24.5264,24.1963,24.2476,81200.0
2008-03-28 09:30:00,32.97,32.97,32.35,32.81,68600.0,24.1816,24.1816,23.7269,24.0643,68600.0
2008-03-28 10:00:00,32.79,32.94,32.75,32.85,70200.0,24.0496,24.1596,24.0203,24.0936,70200.0
2008-03-28 10:30:00,32.84,32.91,32.61,32.71,52000.0,24.0863,24.1376,23.9176,23.9909,52000.0
2008-03-28 11:00:00,32.72,32.75,32.57,32.75,40000.0,23.9983,24.0203,23.8883,24.0203,40000.0
2008-03-28 11:30:00,32.75,32.81,32.61,32.67,40200.0,24.0203,24.0643,23.9176,23.9616,40200.0
2008-03-28 12:00:00,32.64,32.66,32.56,32.66,21000.0,23.9396,23.9543,23.8809,23.9543,21000.0
2008-03-28 12:30:00,32.63,32.67,32.41,32.46,33600.0,23.9323,23.9616,23.7709,23.8076,33600.0
2008-03-28 13:00:00,32.44,32.56,32.44,32.54,19800.0,23.7929,23.8809,23.7929,23.8663,19800.0
2008-03-28 13:30:00,32.57,32.57,32.3,32.35,20000.0,23.8883,23.8883,23.6902,23.7269,20000.0
2008-03-28 14:00:00,32.33,32.54,32.27,32.3,29000.0,23.7122,23.8663,23.6682,23.6902,29000.0
2008-03-28 14:30:00,32.33,32.42,32.3,32.42,21400.0,23.7122,23.7782,23.6902,23.7782,21400.0
2008-03-28 15:00:00,32.41,32.49,32.29,32.31,37200.0,23.7709,23.8296,23.6829,23.6976,37200.0
2008-03-28 15:30:00,32.31,32.4,32.27,32.33,49200.0,23.6976,23.7636,23.6682,23.7122,49200.0
2008-03-31 09:30:00,32.4,32.4,31.86,32.07,40000.0,23.7636,23.7636,23.3675,23.5215,40000.0
2008-03-31 10:00:00,32.02,32.02,31.64,31.64,77800.0,23.4849,23.4849,23.2062,23.2062,77800.0
2008-03-31 10:30:00,31.7,31.96,31.7,31.94,59400.0,23.2502,23.4409,23.2502,23.4262,59400.0
2008-03-31 11:00:00,31.97,32.31,31.93,32.26,61800.0,23.4482,23.6976,23.4189,23.6609,61800.0
2008-03-31 11:30:00,32.26,32.34,32.21,32.31,17800.0,23.6609,23.7196,23.6242,23.6976,17800.0
2008-03-31 12:00:00,32.29,32.43,32.27,32.38,28800.0,23.6829,23.7856,23.6682,23.7489,28800.0
2008-03-31 12:30:00,32.38,32.56,32.38,32.54,21400.0,23.7489,23.8809,23.7489,23.8663,21400.0
2008-03-31 13:00:00,32.57,32.76,32.57,32.73,38000.0,23.8883,24.0276,23.8883,24.0056,38000.0
2008-03-31 13:30:00,32.73,32.79,32.6,32.62,21400.0,24.0056,24.0496,23.9103,23.9249,21400.0
2008-03-31 14:00:00,32.63,32.66,32.57,32.64,19200.0,23.9323,23.9543,23.8883,23.9396,19200.0
2008-03-31 14:30:00,32.63,32.67,32.42,32.46,20600.0,23.9323,23.9616,23.7782,23.8076,20600.0
2008-03-31 15:00:00,32.44,32.49,32.33,32.38,39200.0,23.7929,23.8296,23.7122,23.7489,39200.0
2008-03-31 15:30:00,32.38,32.41,32.19,32.31,180800.0,23.7489,23.7709,23.6096,23.6976,180800.0
2008-04-01 09:30:00,32.81,32.81,32.04,32.66,18200.0,24.0643,24.0643,23.4995,23.9543,18200.0
2008-04-01 10:00:00,32.66,32.92,32.52,32.78,27600.0,23.9543,24.145,23.8516,24.0423,27600.0
2008-04-01 10:30:00,32.78,33.05,32.78,33.05,24200.0,24.0423,24.2403,24.0423,24.2403,24200.0
2008-04-01 11:00:00,33.04,33.1,32.98,33.05,17200.0,24.233,24.277,24.189,24.2403,17200.0
2008-04-01 11:30:00,33.05,33.23,33.05,33.23,15400.0,24.2403,24.3723,24.2403,24.3723,15400.0
2008-04-01 12:00:00,33.23,33.33,33.19,33.3,26000.0,24.3723,24.4457,24.343,24.4237,26000.0
2008-04-01 12:30:00,33.27,33.34,33.22,33.27,32800.0,24.4017,24.453,24.365,24.4017,32800.0
2008-04-01 13:00:00,33.27,33.42,33.23,33.42,27000.0,24.4017,24.5117,24.3723,24.5117,27000.0
2008-04-01 13:30:00,33.42,33.44,33.24,33.34,23200.0,24.5117,24.5264,24.3797,24.453,23200.0
2008-04-01 14:00:00,33.31,33.33,33.16,33.22,33400.0,24.431,24.4457,24.321,24.365,33400.0
2008-04-01 14:30:00,33.22,33.38,33.22,33.3,18800.0,24.365,24.4824,24.365,24.4237,18800.0
2008-04-01 15:00:00,33.3,33.37,33.22,33.35,34200.0,24.4237,24.475,24.365,24.4603,34200.0
2008-04-01 15:30:00,33.37,33.38,33.16,33.38,47600.0,24.475,24.4824,24.321,24.4824,47600.0
2008-04-02 09:30:00,33.47,33.73,32.8,33.56,39600.0,24.5484,24.7391,24.057,24.6144,39600.0
2008-04-02 10:00:00,33.56,34.02,33.52,34.01,50600.0,24.6144,24.9518,24.585,24.9444,50600.0
2008-04-02 10:30:00,33.96,34.16,33.96,34.16,34200.0,24.9077,25.0544,24.9077,25.0544,34200.0
2008-04-02 11:00:00,34.16,34.35,34.12,34.17,40000.0,25.0544,25.1938,25.0251,25.0618,40000.0
2008-04-02 11:30:00,34.2,34.46,34.16,34.46,38400.0,25.0838,25.2745,25.0544,25.2745,38400.0
2008-04-02 12:00:00,34.43,34.53,34.38,34.45,35600.0,25.2525,25.3258,25.2158,25.2671,35600.0
2008-04-02 12:30:00,34.44,34.48,34.25,34.35,31200.0,25.2598,25.2891,25.1204,25.1938,31200.0
2008-04-02 13:00:00,34.34,34.41,34.13,34.28,16200.0,25.1865,25.2378,25.0324,25.1424,16200.0
2008-04-02 13:30:00,34.27,34.39,34.21,34.24,21800.0,25.1351,25.2231,25.0911,25.1131,21800.0
2008-04-02 14:00:00,34.24,34.28,34.07,34.15,31600.0,25.1131,25.1424,24.9884,25.0471,31600.0
2008-04-02 14:30:00,34.18,34.18,33.87,34.02,39000.0,25.0691,25.0691,24.8417,24.9518,39000.0
2008-04-02 15:00:00,33.98,33.98,33.77,33.96,47000.0,24.9224,24.9224,24.7684,24.9077,47000.0
2008-04-02 15:30:00,33.96,34.07,33.87,33.99,50000.0,24.9077,24.9884,24.8417,24.9298,50000.0
2008-04-03 09:30:00,33.7,34.16,33.39,33.58,27800.0,24.7171,25.0544,24.4897,24.629,27800.0
2008-04-03 10:00:00,33.65,33.82,33.46,33.46,36000.0,24.6804,24.8051,24.541,24.541,36000.0
2008-04-03 10:30:00,33.46,33.53,33.34,33.35,17400.0,24.541,24.5924,24.453,24.4603,17400.0
2008-04-03 11:00:00,33.32,33.49,33.32,33.37,134200.0,24.4383,24.563,24.4383,24.475,134200.0
2008-04-03 11:30:00,33.37,33.49,33.29,33.36,86000.0,24.475,24.563,24.4163,24.4677,86000.0
2008-04-03 12:00:00,33.37,33.44,33.27,33.29,17000.0,24.475,24.5264,24.4017,24.4163,17000.0
2008-04-03 12:30:00,33.34,33.58,33.33,33.52,11200.0,24.453,24.629,24.4457,24.585,11200.0
2008-04-03 13:00:00,33.58,33.72,33.53,33.69,66800.0,24.629,24.7317,24.5924,24.7097,66800.0
2008-04-03 13:30:00,33.7,33.71,33.6,33.64,22400.0,24.7171,24.7244,24.6437,24.673,22400.0
2008-04-03 14:00:00,33.61,33.73,33.6,33.68,15200.0,24.651,24.7391,24.6437,24.7024,15200.0
2008-04-03 14:30:00,33.7,33.77,33.51,33.77,16400.0,24.7171,24.7684,24.5777,24.7684,16400.0
2008-04-03 15:00:00,33.74,33.76,33.57,33.65,22600.0,24.7464,24.7611,24.6217,24.6804,22600.0
2008-04-03 15:30:00,33.67,33.67,33.4,33.5,52400.0,24.695,24.695,24.497,24.5704,52400.0
2008-04-04 09:30:00,33.48,33.72,33.4,33.72,10600.0,24.5557,24.7317,24.497,24.7317,10600.0
2008-04-04 10:00:00,33.62,33.64,33.38,33.58,17400.0,24.6584,24.673,24.4824,24.629,17400.0
2008-04-04 10:30:00,33.58,33.92,33.51,33.85,106200.0,24.629,24.8784,24.5777,24.8271,106200.0
2008-04-04 11:00:00,33.88,34.38,33.86,34.32,63200.0,24.8491,25.2158,24.8344,25.1718,63200.0
2008-04-04 11:30:00,34.28,34.36,34.28,34.36,26800.0,25.1424,25.2011,25.1424,25.2011,26800.0
2008-04-04 12:00:00,34.34,34.57,34.32,34.46,13400.0,25.1865,25.3551,25.1718,25.2745,13400.0
2008-04-04 12:30:00,34.51,34.69,34.48,34.69,9600.0,25.3111,25.4432,25.2891,25.4432,9600.0
2008-04-04 13:00:00,34.63,34.72,34.63,34.7,13800.0,25.3992,25.4652,25.3992,25.4505,13800.0
2008-04-04 13:30:00,34.72,34.72,34.65,34.67,18400.0,25.4652,25.4652,25.4138,25.4285,18400.0
2008-04-04 14:00:00,34.69,34.7,34.5,34.5,62600.0,25.4432,25.4505,25.3038,25.3038,62600.0
2008-04-04 14:30:00,34.55,34.71,34.52,34.57,18400.0,25.3405,25.4578,25.3185,25.3551,18400.0
2008-04-04 15:00:00,34.57,34.62,34.47,34.55,54800.0,25.3551,25.3918,25.2818,25.3405,54800.0
2008-04-04 15:30:00,34.57,34.6,34.52,34.57,54000.0,25.3551,25.3772,25.3185,25.3551,54000.0
2008-04-07 09:30:00,36.87,36.97,35.61,35.68,80600.0,27.0421,27.1154,26.1179,26.1693,80600.0
2008-04-07 10:00:00,35.69,35.71,35.27,35.3,63600.0,26.1766,26.1913,25.8686,25.8906,63600.0
2008-04-07 10:30:00,35.24,35.46,35.23,35.39,42200.0,25.8466,26.0079,25.8392,25.9566,42200.0
2008-04-07 11:00:00,35.42,35.58,35.35,35.35,42200.0,25.9786,26.0959,25.9272,25.9272,42200.0
2008-04-07 11:30:00,35.4,35.62,35.39,35.49,43000.0,25.9639,26.1253,25.9566,26.0299,43000.0
2008-04-07 12:00:00,35.51,35.56,35.37,35.56,39800.0,26.0446,26.0813,25.9419,26.0813,39800.0
2008-04-07 12:30:00,35.51,35.64,35.45,35.55,24000.0,26.0446,26.1399,26.0006,26.0739,24000.0
2008-04-07 13:00:00,35.56,35.58,35.41,35.45,27800.0,26.0813,26.0959,25.9712,26.0006,27800.0
2008-04-07 13:30:00,35.45,35.57,35.39,35.46,30200.0,26.0006,26.0886,25.9566,26.0079,30200.0
2008-04-07 14:00:00,35.43,35.47,35.28,35.33,44400.0,25.9859,26.0152,25.8759,25.9126,44400.0
2008-04-07 14:30:00,35.34,35.34,35.19,35.26,31800.0,25.9199,25.9199,25.8099,25.8612,31800.0
2008-04-07 15:00:00,35.26,35.37,35.14,35.32,45400.0,25.8612,25.9419,25.7732,25.9052,45400.0
2008-04-07 15:30:00,35.33,35.35,35.18,35.34,71200.0,25.9126,25.9272,25.8025,25.9199,71200.0
2008-04-08 09:30:00,35.11,35.49,34.92,35.49,40200.0,25.7512,26.0299,25.6119,26.0299,40200.0
2008-04-08 10:00:00,35.41,35.72,35.31,35.52,44600.0,25.9712,26.1986,25.8979,26.0519,44600.0
2008-04-08 10:30:00,35.58,35.6,35.38,35.49,30200.0,26.0959,26.1106,25.9492,26.0299,30200.0
2008-04-08 11:00:00,35.47,35.49,35.28,35.42,32200.0,26.0152,26.0299,25.8759,25.9786,32200.0
2008-04-08 11:30:00,35.43,35.52,35.23,35.29,16000.0,25.9859,26.0519,25.8392,25.8832,16000.0
2008-04-08 12:00:00,35.27,35.3,35.14,35.27,17200.0,25.8686,25.8906,25.7732,25.8686,17200.0
2008-04-08 12:30:00,35.29,35.42,35.27,35.4,19200.0,25.8832,25.9786,25.8686,25.9639,19200.0
2008-04-08 13:00:00,35.4,35.41,35.26,35.31,17000.0,25.9639,25.9712,25.8612,25.8979,17000.0
2008-04-08 13:30:00,35.27,35.4,35.21,35.33,15400.0,25.8686,25.9639,25.8246,25.9126,15400.0
2008-04-08 14:00:00,35.31,35.44,35.27,35.41,36000.0,25.8979,25.9932,25.8686,25.9712,36000.0
2008-04-08 14:30:00,35.42,35.62,35.42,35.62,14600.0,25.9786,26.1253,25.9786,26.1253,14600.0
2008-04-08 15:00:00,35.59,35.6,35.35,35.51,40400.0,26.1033,26.1106,25.9272,26.0446,40400.0
2008-04-08 15:30:00,35.53,35.65,35.45,35.46,61800.0,26.0593,26.1473,26.0006,26.0079,61800.0
2008-04-09 09:30:00,35.43,35.67,35.38,35.38,23000.0,25.9859,26.1619,25.9492,25.9492,23000.0
2008-04-09 10:00:00,35.41,35.41,35.22,35.23,25400.0,25.9712,25.9712,25.8319,25.8392,25400.0
2008-04-09 10:30:00,35.27,35.27,35.07,35.08,17600.0,25.8686,25.8686,25.7219,25.7292,17600.0
2008-04-09 11:00:00,35.12,35.14,34.9,34.9,10800.0,25.7585,25.7732,25.5972,25.5972,10800.0
2008-04-09 11:30:00,34.93,34.94,34.84,34.94,9400.0,25.6192,25.6265,25.5532,25.6265,9400.0
2008-04-09 12:00:00,34.94,35.13,34.88,35.12,27600.0,25.6265,25.7659,25.5825,25.7585,27600.0
2008-04-09 12:30:00,35.09,35.18,35.04,35.06,22000.0,25.7365,25.8025,25.6999,25.7145,22000.0
2008-04-09 13:00:00,35.04,35.13,35.02,35.03,13200.0,25.6999,25.7659,25.6852,25.6925,13200.0
2008-04-09 13:30:00,35.08,35.08,34.99,35.07,9200.0,25.7292,25.7292,25.6632,25.7219,9200.0
2008-04-09 14:00:00,35.1,35.14,34.99,35.02,13800.0,25.7439,25.7732,25.6632,25.6852,13800.0
2008-04-09 14:30:00,35.01,35.06,34.99,35.05,21600.0,25.6779,25.7145,25.6632,25.7072,21600.0
2008-04-09 15:00:00,35.06,35.06,34.94,35.03,34600.0,25.7145,25.7145,25.6265,25.6925,34600.0
2008-04-09 15:30:00,34.99,35.13,34.94,35.0,38400.0,25.6632,25.7659,25.6265,25.6705,38400.0
2008-04-10 09:30:00,34.95,35.37,34.67,34.68,25400.0,25.6339,25.9419,25.4285,25.4358,25400.0
2008-04-10 10:00:00,34.66,35.17,34.66,35.17,16600.0,25.4212,25.7952,25.4212,25.7952,16600.0
2008-04-10 10:30:00,35.2,35.38,35.11,35.34,28200.0,25.8172,25.9492,25.7512,25.9199,28200.0
2008-04-10 11:00:00,35.38,35.68,35.32,35.65,31000.0,25.9492,26.1693,25.9052,26.1473,31000.0
2008-04-10 11:30:00,35.55,35.57,35.48,35.56,34400.0,26.0739,26.0886,26.0226,26.0813,34400.0
2008-04-10 12:00:00,35.56,35.58,35.43,35.43,21200.0,26.0813,26.0959,25.9859,25.9859,21200.0
2008-04-10 12:30:00,35.47,35.52,35.43,35.45,11000.0,26.0152,26.0519,25.9859,26.0006,11000.0
2008-04-10 13:00:00,35.43,35.57,35.43,35.49,18800.0,25.9859,26.0886,25.9859,26.0299,18800.0
2008-04-10 13:30:00,35.49,35.62,35.47,35.52,15600.0,26.0299,26.1253,26.0152,26.0519,15600.0
2008-04-10 14:00:00,35.52,35.55,35.45,35.45,18000.0,26.0519,26.0739,26.0006,26.0006,18000.0
2008-04-10 14:30:00,35.45,35.58,35.39,35.58,14400.0,26.0006,26.0959,25.9566,26.0959,14400.0
2008-04-10 15:00:00,35.54,35.59,35.47,35.56,40600.0,26.0666,26.1033,26.0152,26.0813,40600.0
2008-04-10 15:30:00,35.57,35.59,35.38,35.54,56400.0,26.0886,26.1033,25.9492,26.0666,56400.0
2008-04-11 09:30:00,34.88,35.49,34.7,34.77,20400.0,25.5825,26.0299,25.4505,25.5018,20400.0
2008-04-11 10:00:00,34.67,34.97,34.5,34.93,41400.0,25.4285,25.6485,25.3038,25.6192,41400.0
2008-04-11 10:30:00,34.97,35.05,34.77,35.04,16200.0,25.6485,25.7072,25.5018,25.6999,16200.0
2008-04-11 11:00:00,34.98,35.0,34.87,34.9,10600.0,25.6559,25.6705,25.5752,25.5972,10600.0
2008-04-11 11:30:00,34.91,35.02,34.89,34.91,8200.0,25.6045,25.6852,25.5899,25.6045,8200.0
2008-04-11 12:00:00,34.98,35.04,34.9,34.93,14400.0,25.6559,25.6999,25.5972,25.6192,14400.0
2008-04-11 12:30:00,34.93,35.02,34.83,35.0,10800.0,25.6192,25.6852,25.5458,25.6705,10800.0
2008-04-11 13:00:00,34.95,35.0,34.92,35.0,11800.0,25.6339,25.6705,25.6119,25.6705,11800.0
2008-04-11 13:30:00,35.0,35.02,34.85,34.88,22000.0,25.6705,25.6852,25.5605,25.5825,22000.0
2008-04-11 14:00:00,34.91,35.0,34.85,34.95,19400.0,25.6045,25.6705,25.5605,25.6339,19400.0
2008-04-11 14:30:00,34.93,34.97,34.85,34.88,18200.0,25.6192,25.6485,25.5605,25.5825,18200.0
2008-04-11 15:00:00,34.9,34.96,34.84,34.88,33400.0,25.5972,25.6412,25.5532,25.5825,33400.0
2008-04-11 15:30:00,34.9,34.94,34.72,34.94,43600.0,25.5972,25.6265,25.4652,25.6265,43600.0
2008-04-14 09:30:00,34.77,35.23,34.45,34.77,19600.0,25.5018,25.8392,25.2671,25.5018,19600.0
2008-04-14 10:00:00,34.74,34.74,34.54,34.63,19400.0,25.4798,25.4798,25.3331,25.3992,19400.0
2008-04-14 10:30:00,34.64,34.88,34.64,34.81,14400.0,25.4065,25.5825,25.4065,25.5312,14400.0
2008-04-14 11:00:00,34.79,34.91,34.67,34.67,4200.0,25.5165,25.6045,25.4285,25.4285,4200.0
2008-04-14 11:30:00,34.67,34.73,34.63,34.66,3600.0,25.4285,25.4725,25.3992,25.4212,3600.0
2008-04-14 12:00:00,34.7,34.91,34.7,34.91,10200.0,25.4505,25.6045,25.4505,25.6045,10200.0
2008-04-14 12:30:00,34.85,35.07,34.83,35.03,8000.0,25.5605,25.7219,25.5458,25.6925,8000.0
2008-04-14 13:00:00,35.02,35.07,34.94,35.01,7200.0,25.6852,25.7219,25.6265,25.6779,7200.0
2008-04-14 13:30:00,34.98,35.03,34.98,35.03,7000.0,25.6559,25.6925,25.6559,25.6925,7000.0
2008-04-14 14:00:00,35.0,35.0,34.82,34.88,31200.0,25.6705,25.6705,25.5385,25.5825,31200.0
2008-04-14 14:30:00,34.93,34.95,34.85,34.85,6600.0,25.6192,25.6339,25.5605,25.5605,6600.0
2008-04-14 15:00:00,34.83,34.83,34.65,34.79,11600.0,25.5458,25.5458,25.4138,25.5165,11600.0
2008-04-14 15:30:00,34.79,34.88,34.74,34.87,31800.0,25.5165,25.5825,25.4798,25.5752,31800.0
2008-04-15 09:30:00,35.1,35.28,34.89,34.98,16200.0,25.7439,25.8759,25.5899,25.6559,16200.0
2008-04-15 10:00:00,34.98,35.15,34.9,34.9,11200.0,25.6559,25.7805,25.5972,25.5972,11200.0
2008-04-15 10:30:00,34.85,34.93,34.8,34.85,14400.0,25.5605,25.6192,25.5238,25.5605,14400.0
2008-04-15 11:00:00,34.88,34.89,34.67,34.67,9400.0,25.5825,25.5899,25.4285,25.4285,9400.0
2008-04-15 11:30:00,34.67,34.85,34.59,34.84,19400.0,25.4285,25.5605,25.3698,25.5532,19400.0
2008-04-15 12:00:00,34.85,34.9,34.82,34.83,7600.0,25.5605,25.5972,25.5385,25.5458,7600.0
2008-04-15 12:30:00,34.86,34.99,34.85,34.98,13400.0,25.5678,25.6632,25.5605,25.6559,13400.0
2008-04-15 13:00:00,34.99,35.02,34.85,34.99,14400.0,25.6632,25.6852,25.5605,25.6632,14400.0
2008-04-15 13:30:00,35.01,35.04,34.9,35.03,9200.0,25.6779,25.6999,25.5972,25.6925,9200.0
2008-04-15 14:00:00,35.05,35.05,34.94,34.97,19600.0,25.7072,25.7072,25.6265,25.6485,19600.0
2008-04-15 14:30:00,34.97,34.98,34.76,34.81,27000.0,25.6485,25.6559,25.4945,25.5312,27000.0
2008-04-15 15:00:00,34.81,34.94,34.81,34.94,30000.0,25.5312,25.6265,25.5312,25.6265,30000.0
2008-04-15 15:30:00,34.96,35.02,34.85,34.99,40600.0,25.6412,25.6852,25.5605,25.6632,40600.0
2008-04-16 09:30:00,35.13,35.57,35.03,35.48,43000.0,25.7659,26.0886,25.6925,26.0226,43000.0
2008-04-16 10:00:00,35.51,35.63,35.32,35.56,86400.0,26.0446,26.1326,25.9052,26.0813,86400.0
2008-04-16 10:30:00,35.61,35.74,35.52,35.56,31000.0,26.1179,26.2133,26.0519,26.0813,31000.0
2008-04-16 11:00:00,35.53,35.57,35.34,35.43,23000.0,26.0593,26.0886,25.9199,25.9859,23000.0
2008-04-16 11:30:00,35.43,35.46,35.4,35.44,8000.0,25.9859,26.0079,25.9639,25.9932,8000.0
2008-04-16 12:00:00,35.44,35.69,35.44,35.69,17600.0,25.9932,26.1766,25.9932,26.1766,17600.0
2008-04-16 12:30:00,35.69,35.74,35.58,35.7,26200.0,26.1766,26.2133,26.0959,26.1839,26200.0
2008-04-16 13:00:00,35.7,35.7,35.58,35.63,17000.0,26.1839,26.1839,26.0959,26.1326,17000.0
2008-04-16 13:30:00,35.58,35.72,35.56,35.7,24600.0,26.0959,26.1986,26.0813,26.1839,24600.0
2008-04-16 14:00:00,35.65,35.88,35.63,35.88,26400.0,26.1473,26.316,26.1326,26.316,26400.0
2008-04-16 14:30:00,35.87,36.05,35.83,36.04,19800.0,26.3086,26.4406,26.2793,26.4333,19800.0
2008-04-16 15:00:00,36.02,36.12,35.93,36.09,60800.0,26.4186,26.492,26.3526,26.47,60800.0
2008-04-16 15:30:00,36.1,36.22,36.03,36.14,48200.0,26.4773,26.5653,26.426,26.5067,48200.0
2008-04-17 09:30:00,35.99,36.16,35.71,35.9,16200.0,26.3966,26.5213,26.1913,26.3306,16200.0
2008-04-17 10:00:00,35.85,36.04,35.68,35.97,14600.0,26.294,26.4333,26.1693,26.382,14600.0
2008-04-17 10:30:00,35.9,36.06,35.75,35.79,26000.0,26.3306,26.448,26.2206,26.2499,26000.0
2008-04-17 11:00:00,35.75,35.88,35.75,35.76,19800.0,26.2206,26.316,26.2206,26.2279,19800.0
2008-04-17 11:30:00,35.76,35.8,35.76,35.76,20600.0,26.2279,26.2573,26.2279,26.2279,20600.0
2008-04-17 12:00:00,35.77,35.88,35.76,35.79,19200.0,26.2353,26.316,26.2279,26.2499,19200.0
2008-04-17 12:30:00,35.78,35.83,35.76,35.83,7400.0,26.2426,26.2793,26.2279,26.2793,7400.0
2008-04-17 13:00:00,35.78,35.86,35.76,35.81,8600.0,26.2426,26.3013,26.2279,26.2646,8600.0
2008-04-17 13:30:00,35.86,35.9,35.76,35.79,20400.0,26.3013,26.3306,26.2279,26.2499,20400.0
2008-04-17 14:00:00,35.77,35.84,35.75,35.76,22400.0,26.2353,26.2866,26.2206,26.2279,22400.0
2008-04-17 14:30:00,35.77,36.01,35.77,35.81,26800.0,26.2353,26.4113,26.2353,26.2646,26800.0
2008-04-17 15:00:00,35.83,35.98,35.83,35.94,21000.0,26.2793,26.3893,26.2793,26.36,21000.0
2008-04-17 15:30:00,35.94,36.09,35.91,35.93,44800.0,26.36,26.47,26.338,26.3526,44800.0
2008-04-18 09:30:00,36.49,36.63,36.22,36.62,22600.0,26.7634,26.866,26.5653,26.8587,22600.0
2008-04-18 10:00:00,36.53,36.62,36.41,36.41,47200.0,26.7927,26.8587,26.7047,26.7047,47200.0
2008-04-18 10:30:00,36.43,36.62,36.43,36.56,29200.0,26.7194,26.8587,26.7194,26.8147,29200.0
2008-04-18 11:00:00,36.54,36.58,36.51,36.55,6800.0,26.8,26.8294,26.778,26.8074,6800.0
2008-04-18 11:30:00,36.56,36.62,36.49,36.62,21200.0,26.8147,26.8587,26.7634,26.8587,21200.0
2008-04-18 12:00:00,36.65,36.67,36.55,36.62,10600.0,26.8807,26.8954,26.8074,26.8587,10600.0
2008-04-18 12:30:00,36.63,36.63,36.56,36.56,3600.0,26.866,26.866,26.8147,26.8147,3600.0
2008-04-18 13:00:00,36.52,36.63,36.49,36.61,17600.0,26.7854,26.866,26.7634,26.8514,17600.0
2008-04-18 13:30:00,36.61,36.63,36.49,36.58,6000.0,26.8514,26.866,26.7634,26.8294,6000.0
2008-04-18 14:00:00,36.59,36.59,36.47,36.52,12200.0,26.8367,26.8367,26.7487,26.7854,12200.0
2008-04-18 14:30:00,36.48,36.52,36.38,36.44,29800.0,26.756,26.7854,26.6827,26.7267,29800.0
2008-04-18 15:00:00,36.45,36.6,36.43,36.57,34400.0,26.734,26.844,26.7194,26.822,34400.0
2008-04-18 15:30:00,36.57,36.67,36.5,36.52,37000.0,26.822,26.8954,26.7707,26.7854,37000.0
2008-04-21 09:30:00,36.21,36.57,36.0,36.49,13600.0,26.558,26.822,26.404,26.7634,13600.0
2008-04-21 10:00:00,36.5,36.59,36.3,36.45,42800.0,26.7707,26.8367,26.624,26.734,42800.0
2008-04-21 10:30:00,36.45,36.64,36.44,36.62,21600.0,26.734,26.8734,26.7267,26.8587,21600.0
2008-04-21 11:00:00,36.62,36.79,36.58,36.76,25200.0,26.8587,26.9834,26.8294,26.9614,25200.0
2008-04-21 11:30:00,36.76,36.9,36.76,36.9,20600.0,26.9614,27.0641,26.9614,27.0641,20600.0
2008-04-21 12:00:00,36.9,36.9,36.76,36.77,20200.0,27.0641,27.0641,26.9614,26.9687,20200.0
2008-04-21 12:30:00,36.77,36.85,36.77,36.85,15600.0,26.9687,27.0274,26.9687,27.0274,15600.0
2008-04-21 13:00:00,36.85,36.99,36.81,36.81,35400.0,27.0274,27.1301,26.9981,26.9981,35400.0
2008-04-21 13:30:00,36.81,36.81,36.72,36.78,6600.0,26.9981,26.9981,26.9321,26.9761,6600.0
2008-04-21 14:00:00,36.76,36.91,36.76,36.91,15200.0,26.9614,27.0714,26.9614,27.0714,15200.0
2008-04-21 14:30:00,36.91,37.13,36.91,37.13,33000.0,27.0714,27.2328,27.0714,27.2328,33000.0
2008-04-21 15:00:00,37.12,37.25,37.12,37.2,42800.0,27.2254,27.3208,27.2254,27.2841,42800.0
2008-04-21 15:30:00,37.2,37.27,37.08,37.2,63000.0,27.2841,27.3354,27.1961,27.2841,63000.0
2008-04-22 09:30:00,37.05,37.2,36.71,36.91,63200.0,27.1741,27.2841,26.9247,27.0714,63200.0
2008-04-22 10:00:00,36.88,37.19,36.88,37.1,102400.0,27.0494,27.2768,27.0494,27.2108,102400.0
2008-04-22 10:30:00,37.05,37.24,36.9,37.13,34400.0,27.1741,27.3134,27.0641,27.2328,34400.0
2008-04-22 11:00:00,37.15,37.21,37.02,37.12,18400.0,27.2474,27.2914,27.1521,27.2254,18400.0
2008-04-22 11:30:00,37.13,37.27,36.98,37.0,27200.0,27.2328,27.3354,27.1227,27.1374,27200.0
2008-04-22 12:00:00,37.01,37.14,36.95,37.08,22600.0,27.1448,27.2401,27.1007,27.1961,22600.0
2008-04-22 12:30:00,37.09,37.1,36.78,36.79,30200.0,27.2034,27.2108,26.9761,26.9834,30200.0
2008-04-22 13:00:00,36.8,36.9,36.69,36.85,16800.0,26.9907,27.0641,26.91,27.0274,16800.0
2008-04-22 13:30:00,36.86,37.16,36.83,37.13,27800.0,27.0347,27.2548,27.0127,27.2328,27800.0
2008-04-22 14:00:00,37.06,37.06,36.84,36.89,19600.0,27.1814,27.1814,27.0201,27.0567,19600.0
2008-04-22 14:30:00,36.89,36.98,36.85,36.98,27400.0,27.0567,27.1227,27.0274,27.1227,27400.0
2008-04-22 15:00:00,36.98,37.32,36.97,37.32,47800.0,27.1227,27.3721,27.1154,27.3721,47800.0
2008-04-22 15:30:00,37.29,37.33,37.0,37.13,60400.0,27.3501,27.3795,27.1374,27.2328,60400.0
2008-04-23 09:30:00,37.5,37.5,36.77,36.98,45000.0,27.5041,27.5041,26.9687,27.1227,45000.0
2008-04-23 10:00:00,36.83,37.3,36.77,37.23,26800.0,27.0127,27.3574,26.9687,27.3061,26800.0
2008-04-23 10:30:00,37.31,37.47,37.2,37.33,56400.0,27.3648,27.4821,27.2841,27.3795,56400.0
2008-04-23 11:00:00,37.29,37.45,37.2,37.39,59200.0,27.3501,27.4675,27.2841,27.4235,59200.0
2008-04-23 11:30:00,37.38,37.43,37.27,37.28,32800.0,27.4161,27.4528,27.3354,27.3428,32800.0
2008-04-23 12:00:00,37.3,37.4,37.22,37.27,66600.0,27.3574,27.4308,27.2988,27.3354,66600.0
2008-04-23 12:30:00,37.24,37.36,37.09,37.16,68200.0,27.3134,27.4015,27.2034,27.2548,68200.0
2008-04-23 13:00:00,37.16,37.25,37.14,37.18,31600.0,27.2548,27.3208,27.2401,27.2694,31600.0
2008-04-23 13:30:00,37.19,37.25,37.13,37.21,34200.0,27.2768,27.3208,27.2328,27.2914,34200.0
2008-04-23 14:00:00,37.22,37.26,37.18,37.21,20000.0,27.2988,27.3281,27.2694,27.2914,20000.0
2008-04-23 14:30:00,37.2,37.26,36.85,36.87,51200.0,27.2841,27.3281,27.0274,27.0421,51200.0
2008-04-23 15:00:00,36.9,37.15,36.84,36.84,66200.0,27.0641,27.2474,27.0201,27.0201,66200.0
2008-04-23 15:30:00,36.82,37.05,36.82,37.05,74000.0,27.0054,27.1741,27.0054,27.1741,74000.0
2008-04-24 09:30:00,36.9,37.07,36.75,36.79,20800.0,27.0641,27.1888,26.9541,26.9834,20800.0
2008-04-24 10:00:00,36.82,36.82,36.35,36.42,32600.0,27.0054,27.0054,26.6607,26.712,32600.0
2008-04-24 10:30:00,36.44,36.46,36.15,36.25,36400.0,26.7267,26.7414,26.514,26.5873,36400.0
2008-04-24 11:00:00,36.27,36.54,36.27,36.52,10200.0,26.602,26.8,26.602,26.7854,10200.0
2008-04-24 11:30:00,36.55,36.85,36.52,36.63,25600.0,26.8074,27.0274,26.7854,26.866,25600.0
2008-04-24 12:00:00,36.67,36.75,36.67,36.67,19800.0,26.8954,26.9541,26.8954,26.8954,19800.0
2008-04-24 12:30:00,36.68,36.87,36.55,36.63,26800.0,26.9027,27.0421,26.8074,26.866,26800.0
2008-04-24 13:00:00,36.6,36.72,36.6,36.7,14200.0,26.844,26.9321,26.844,26.9174,14200.0
2008-04-24 13:30:00,36.72,36.85,36.7,36.83,25200.0,26.9321,27.0274,26.9174,27.0127,25200.0
2008-04-24 14:00:00,36.82,37.31,36.82,37.27,40400.0,27.0054,27.3648,27.0054,27.3354,40400.0
2008-04-24 14:30:00,37.27,37.44,37.22,37.38,36200.0,27.3354,27.4601,27.2988,27.4161,36200.0
2008-04-24 15:00:00,37.38,37.43,37.18,37.21,29800.0,27.4161,27.4528,27.2694,27.2914,29800.0
2008-04-24 15:30:00,37.21,37.24,37.01,37.12,41800.0,27.2914,27.3134,27.1448,27.2254,41800.0
2008-04-25 09:30:00,37.22,37.24,36.95,37.08,69000.0,27.2988,27.3134,27.1007,27.1961,69000.0
2008-04-25 10:00:00,37.13,37.43,37.08,37.35,29000.0,27.2328,27.4528,27.1961,27.3941,29000.0
2008-04-25 10:30:00,37.33,37.49,37.27,37.47,30200.0,27.3795,27.4968,27.3354,27.4821,30200.0
2008-04-25 11:00:00,37.39,37.6,37.17,37.19,34200.0,27.4235,27.5775,27.2621,27.2768,34200.0
2008-04-25 11:30:00,37.19,37.43,37.19,37.41,18200.0,27.2768,27.4528,27.2768,27.4381,18200.0
2008-04-25 12:00:00,37.37,37.72,37.37,37.62,30000.0,27.4088,27.6655,27.4088,27.5922,30000.0
2008-04-25 12:30:00,37.6,37.76,37.6,37.68,19200.0,27.5775,27.6948,27.5775,27.6362,19200.0
2008-04-25 13:00:00,37.62,37.76,37.6,37.66,36400.0,27.5922,27.6948,27.5775,27.6215,36400.0
2008-04-25 13:30:00,37.6,37.79,37.54,37.79,18400.0,27.5775,27.7168,27.5335,27.7168,18400.0
2008-04-25 14:00:00,37.8,37.89,37.74,37.78,37000.0,27.7242,27.7902,27.6802,27.7095,37000.0
2008-04-25 14:30:00,37.77,37.97,37.72,37.94,25600.0,27.7022,27.8489,27.6655,27.8269,25600.0
2008-04-25 15:00:00,37.93,38.0,37.87,37.97,87400.0,27.8195,27.8709,27.7755,27.8489,87400.0
2008-04-25 15:30:00,37.99,38.0,37.86,37.97,40200.0,27.8635,27.8709,27.7682,27.8489,40200.0
2008-04-28 09:30:00,37.98,37.99,37.55,37.91,35800.0,27.8562,27.8635,27.5408,27.8049,35800.0
2008-04-28 10:00:00,37.82,37.99,37.65,37.99,67600.0,27.7388,27.8635,27.6142,27.8635,67600.0
2008-04-28 10:30:00,37.95,38.0,37.89,37.96,17400.0,27.8342,27.8709,27.7902,27.8415,17400.0
2008-04-28 11:00:00,37.98,38.0,37.85,37.88,43200.0,27.8562,27.8709,27.7608,27.7828,43200.0
2008-04-28 11:30:00,37.88,38.0,37.88,37.99,29800.0,27.7828,27.8709,27.7828,27.8635,29800.0
2008-04-28 12:00:00,37.99,38.0,37.9,37.99,36600.0,27.8635,27.8709,27.7975,27.8635,36600.0
2008-04-28 12:30:00,38.0,38.05,37.9,37.96,31400.0,27.8709,27.9075,27.7975,27.8415,31400.0
2008-04-28 13:00:00,37.97,38.11,37.95,38.01,18200.0,27.8489,27.9515,27.8342,27.8782,18200.0
2008-04-28 13:30:00,38.02,38.11,37.97,38.0,16800.0,27.8855,27.9515,27.8489,27.8709,16800.0
2008-04-28 14:00:00,37.99,38.07,37.91,38.01,25400.0,27.8635,27.9222,27.8049,27.8782,25400.0
2008-04-28 14:30:00,37.99,38.17,37.99,38.14,36200.0,27.8635,27.9955,27.8635,27.9735,36200.0
2008-04-28 15:00:00,38.14,38.18,38.06,38.08,33200.0,27.9735,28.0029,27.9149,27.9295,33200.0
2008-04-28 15:30:00,38.08,38.21,38.05,38.19,70200.0,27.9295,28.0249,27.9075,28.0102,70200.0
2008-04-29 09:30:00,38.23,38.39,37.96,38.16,31200.0,28.0396,28.1569,27.8415,27.9882,31200.0
2008-04-29 10:00:00,38.18,38.33,38.09,38.18,16000.0,28.0029,28.1129,27.9369,28.0029,16000.0
2008-04-29 10:30:00,38.17,38.24,38.05,38.06,10600.0,27.9955,28.0469,27.9075,27.9149,10600.0
2008-04-29 11:00:00,38.06,38.12,38.02,38.12,10600.0,27.9149,27.9589,27.8855,27.9589,10600.0
2008-04-29 11:30:00,38.15,38.21,38.02,38.1,35600.0,27.9809,28.0249,27.8855,27.9442,35600.0
2008-04-29 12:00:00,38.09,38.16,38.05,38.16,21200.0,27.9369,27.9882,27.9075,27.9882,21200.0
2008-04-29 12:30:00,38.16,38.17,37.97,37.97,7000.0,27.9882,27.9955,27.8489,27.8489,7000.0
2008-04-29 13:00:00,37.99,38.19,37.96,38.12,22000.0,27.8635,28.0102,27.8415,27.9589,22000.0
2008-04-29 13:30:00,38.1,38.17,38.05,38.09,9800.0,27.9442,27.9955,27.9075,27.9369,9800.0
2008-04-29 14:00:00,38.08,38.15,38.04,38.1,23200.0,27.9295,27.9809,27.9002,27.9442,23200.0
2008-04-29 14:30:00,38.1,38.37,38.09,38.37,41000.0,27.9442,28.1422,27.9369,28.1422,41000.0
2008-04-29 15:00:00,38.37,38.37,38.05,38.12,11800.0,28.1422,28.1422,27.9075,27.9589,11800.0
2008-04-29 15:30:00,38.09,38.2,37.99,38.1,53000.0,27.9369,28.0175,27.8635,27.9442,53000.0
2008-04-30 09:30:00,38.03,38.42,37.88,38.0,32800.0,27.8929,28.1789,27.7828,27.8709,32800.0
2008-04-30 10:00:00,38.01,38.23,38.01,38.23,13000.0,27.8782,28.0396,27.8782,28.0396,13000.0
2008-04-30 10:30:00,38.24,38.3,38.16,38.27,14200.0,28.0469,28.0909,27.9882,28.0689,14200.0
2008-04-30 11:00:00,38.23,38.24,38.13,38.13,11200.0,28.0396,28.0469,27.9662,27.9662,11200.0
2008-04-30 11:30:00,38.18,38.19,38.03,38.05,6000.0,28.0029,28.0102,27.8929,27.9075,6000.0
2008-04-30 12:00:00,38.08,38.09,38.04,38.08,9800.0,27.9295,27.9369,27.9002,27.9295,9800.0
2008-04-30 12:30:00,38.05,38.15,37.99,38.02,18600.0,27.9075,27.9809,27.8635,27.8855,18600.0
2008-04-30 13:00:00,38.03,38.23,38.0,38.14,26400.0,27.8929,28.0396,27.8709,27.9735,26400.0
2008-04-30 13:30:00,38.13,38.15,38.1,38.1,10400.0,27.9662,27.9809,27.9442,27.9442,10400.0
2008-04-30 14:00:00,38.1,38.38,38.08,38.24,16400.0,27.9442,28.1496,27.9295,28.0469,16400.0
2008-04-30 14:30:00,38.32,38.41,38.08,38.09,16000.0,28.1056,28.1716,27.9295,27.9369,16000.0
2008-04-30 15:00:00,38.08,38.18,37.98,38.06,62600.0,27.9295,28.0029,27.8562,27.9149,62600.0
2008-04-30 15:30:00,38.06,38.22,38.01,38.07,56800.0,27.9149,28.0322,27.8782,27.9222,56800.0
2008-05-01 09:30:00,37.88,38.46,37.88,38.46,9600.0,27.7828,28.2082,27.7828,28.2082,9600.0
2008-05-01 10:00:00,38.37,38.5,38.33,38.39,26600.0,28.1422,28.2376,28.1129,28.1569,26600.0
2008-05-01 10:30:00,38.4,38.4,38.16,38.23,17000.0,28.1642,28.1642,27.9882,28.0396,17000.0
2008-05-01 11:00:00,38.2,38.35,38.19,38.35,15400.0,28.0175,28.1276,28.0102,28.1276,15400.0
2008-05-01 11:30:00,38.31,38.35,38.23,38.33,18000.0,28.0982,28.1276,28.0396,28.1129,18000.0
2008-05-01 12:00:00,38.35,38.61,38.35,38.58,9800.0,28.1276,28.3183,28.1276,28.2963,9800.0
2008-05-01 12:30:00,38.58,38.96,38.58,38.96,18200.0,28.2963,28.575,28.2963,28.575,18200.0
2008-05-01 13:00:00,38.96,38.96,38.74,38.81,22800.0,28.575,28.575,28.4136,28.4649,22800.0
2008-05-01 13:30:00,38.82,38.87,38.74,38.8,10800.0,28.4723,28.509,28.4136,28.4576,10800.0
2008-05-01 14:00:00,38.76,38.95,38.76,38.85,24000.0,28.4283,28.5676,28.4283,28.4943,24000.0
2008-05-01 14:30:00,38.88,39.05,38.85,38.92,14000.0,28.5163,28.641,28.4943,28.5456,14000.0
2008-05-01 15:00:00,38.89,38.94,38.76,38.8,13800.0,28.5236,28.5603,28.4283,28.4576,13800.0
2008-05-01 15:30:00,38.83,38.98,38.7,38.92,53000.0,28.4796,28.5896,28.3843,28.5456,53000.0
2008-05-02 09:30:00,39.14,39.14,38.74,39.08,19600.0,28.707,28.707,28.4136,28.663,19600.0
2008-05-02 10:00:00,39.07,39.19,38.92,39.05,22800.0,28.6556,28.7437,28.5456,28.641,22800.0
2008-05-02 10:30:00,39.05,39.16,38.83,38.83,16800.0,28.641,28.7217,28.4796,28.4796,16800.0
2008-05-02 11:00:00,38.88,39.02,38.84,38.86,13600.0,28.5163,28.619,28.487,28.5016,13600.0
2008-05-02 11:30:00,38.88,38.95,38.85,38.85,8600.0,28.5163,28.5676,28.4943,28.4943,8600.0
2008-05-02 12:00:00,38.81,38.87,38.73,38.86,41400.0,28.4649,28.509,28.4063,28.5016,41400.0
2008-05-02 12:30:00,38.82,38.84,38.62,38.84,10000.0,28.4723,28.487,28.3256,28.487,10000.0
2008-05-02 13:00:00,38.75,38.75,38.56,38.73,34200.0,28.4209,28.4209,28.2816,28.4063,34200.0
2008-05-02 13:30:00,38.73,38.88,38.68,38.87,22000.0,28.4063,28.5163,28.3696,28.509,22000.0
2008-05-02 14:00:00,38.83,38.85,38.68,38.79,26000.0,28.4796,28.4943,28.3696,28.4503,26000.0
2008-05-02 14:30:00,38.82,38.89,38.67,38.8,31600.0,28.4723,28.5236,28.3623,28.4576,31600.0
2008-05-02 15:00:00,38.81,39.02,38.78,38.92,30400.0,28.4649,28.619,28.4429,28.5456,30400.0
2008-05-02 15:30:00,38.88,38.92,38.68,38.86,44800.0,28.5163,28.5456,28.3696,28.5016,44800.0
2008-05-05 09:30:00,38.98,38.98,38.6,38.77,43400.0,28.5896,28.5896,28.3109,28.4356,43400.0
2008-05-05 10:00:00,38.84,38.97,38.63,38.8,22400.0,28.487,28.5823,28.3329,28.4576,22400.0
2008-05-05 10:30:00,38.74,38.79,38.52,38.58,40800.0,28.4136,28.4503,28.2523,28.2963,40800.0
2008-05-05 11:00:00,38.6,38.93,38.58,38.84,40400.0,28.3109,28.553,28.2963,28.487,40400.0
2008-05-05 11:30:00,38.84,38.93,38.8,38.82,34200.0,28.487,28.553,28.4576,28.4723,34200.0
2008-05-05 12:00:00,38.85,39.06,38.85,38.99,23600.0,28.4943,28.6483,28.4943,28.597,23600.0
2008-05-05 12:30:00,39.01,39.2,38.99,39.1,19200.0,28.6116,28.751,28.597,28.6776,19200.0
2008-05-05 13:00:00,39.14,39.2,39.07,39.1,15800.0,28.707,28.751,28.6556,28.6776,15800.0
2008-05-05 13:30:00,39.08,39.2,38.88,39.02,21200.0,28.663,28.751,28.5163,28.619,21200.0
2008-05-05 14:00:00,38.94,39.1,38.88,39.1,27600.0,28.5603,28.6776,28.5163,28.6776,27600.0
2008-05-05 14:30:00,39.15,39.3,39.1,39.29,24600.0,28.7143,28.8243,28.6776,28.817,24600.0
2008-05-05 15:00:00,39.27,39.31,39.15,39.29,42200.0,28.8023,28.8317,28.7143,28.817,42200.0
2008-05-05 15:30:00,39.27,39.45,39.13,39.22,55200.0,28.8023,28.9344,28.6997,28.7657,55200.0
2008-05-06 09:30:00,39.12,39.15,38.92,39.02,23000.0,28.6923,28.7143,28.5456,28.619,23000.0
2008-05-06 10:00:00,39.02,39.16,38.93,39.02,25200.0,28.619,28.7217,28.553,28.619,25200.0
2008-05-06 10:30:00,39.01,39.31,38.99,39.31,14800.0,28.6116,28.8317,28.597,28.8317,14800.0
2008-05-06 11:00:00,39.32,39.38,39.17,39.23,18800.0,28.839,28.883,28.729,28.773,18800.0
2008-05-06 11:30:00,39.25,39.35,39.18,39.32,19400.0,28.7877,28.861,28.7363,28.839,19400.0
2008-05-06 12:00:00,39.33,39.47,39.33,39.47,13600.0,28.8463,28.949,28.8463,28.949,13600.0
2008-05-06 12:30:00,39.48,39.6,39.44,39.5,11400.0,28.9564,29.0444,28.927,28.971,11400.0
2008-05-06 13:00:00,39.5,39.5,39.33,39.33,21000.0,28.971,28.971,28.8463,28.8463,21000.0
2008-05-06 13:30:00,39.33,39.35,39.23,39.33,40600.0,28.8463,28.861,28.773,28.8463,40600.0
2008-05-06 14:00:00,39.32,39.32,39.13,39.28,17600.0,28.839,28.839,28.6997,28.8097,17600.0
2008-05-06 14:30:00,39.31,39.56,39.27,39.51,19000.0,28.8317,29.015,28.8023,28.9784,19000.0
2008-05-06 15:00:00,39.52,39.56,39.42,39.43,25400.0,28.9857,29.015,28.9124,28.9197,25400.0
2008-05-06 15:30:00,39.47,39.51,39.23,39.27,47400.0,28.949,28.9784,28.773,28.8023,47400.0
2008-05-07 09:30:00,39.27,39.63,39.26,39.3,10000.0,28.8023,29.0664,28.795,28.8243,10000.0
2008-05-07 10:00:00,39.3,39.35,39.22,39.27,13200.0,28.8243,28.861,28.7657,28.8023,13200.0
2008-05-07 10:30:00,39.27,39.49,39.27,39.29,27000.0,28.8023,28.9637,28.8023,28.817,27000.0
2008-05-07 11:00:00,39.29,39.43,39.27,39.38,7000.0,28.817,28.9197,28.8023,28.883,7000.0
2008-05-07 11:30:00,39.38,39.38,39.19,39.24,11600.0,28.883,28.883,28.7437,28.7803,11600.0
2008-05-07 12:00:00,39.19,39.35,39.15,39.21,12800.0,28.7437,28.861,28.7143,28.7583,12800.0
2008-05-07 12:30:00,39.21,39.35,39.17,39.32,37800.0,28.7583,28.861,28.729,28.839,37800.0
2008-05-07 13:00:00,39.32,39.32,39.2,39.25,16600.0,28.839,28.839,28.751,28.7877,16600.0
2008-05-07 13:30:00,39.26,39.35,39.21,39.22,35000.0,28.795,28.861,28.7583,28.7657,35000.0
2008-05-07 14:00:00,39.24,39.26,39.1,39.1,55800.0,28.7803,28.795,28.6776,28.6776,55800.0
2008-05-07 14:30:00,39.09,39.09,38.88,38.88,23600.0,28.6703,28.6703,28.5163,28.5163,23600.0
2008-05-07 15:00:00,38.9,38.98,38.79,38.79,15600.0,28.531,28.5896,28.4503,28.4503,15600.0
2008-05-07 15:30:00,38.78,38.9,38.74,38.81,26200.0,28.4429,28.531,28.4136,28.4649,26200.0
2008-05-08 09:30:00,39.23,39.23,38.59,38.71,17600.0,28.773,28.773,28.3036,28.3916,17600.0
2008-05-08 10:00:00,38.67,38.82,38.59,38.7,25200.0,28.3623,28.4723,28.3036,28.3843,25200.0
2008-05-08 10:30:00,38.79,38.83,38.65,38.77,38800.0,28.4503,28.4796,28.3476,28.4356,38800.0
2008-05-08 11:00:00,38.79,38.82,38.69,38.75,44200.0,28.4503,28.4723,28.3769,28.4209,44200.0
2008-05-08 11:30:00,38.76,38.77,38.67,38.71,33800.0,28.4283,28.4356,28.3623,28.3916,33800.0
2008-05-08 12:00:00,38.7,38.7,38.38,38.56,50000.0,28.3843,28.3843,28.1496,28.2816,50000.0
2008-05-08 12:30:00,38.62,38.67,38.6,38.6,5400.0,28.3256,28.3623,28.3109,28.3109,5400.0
2008-05-08 13:00:00,38.56,38.74,38.56,38.74,4800.0,28.2816,28.4136,28.2816,28.4136,4800.0
2008-05-08 13:30:00,38.74,38.87,38.68,38.87,36600.0,28.4136,28.509,28.3696,28.509,36600.0
2008-05-08 14:00:00,38.88,38.94,38.79,38.82,7200.0,28.5163,28.5603,28.4503,28.4723,7200.0
2008-05-08 14:30:00,38.74,38.8,38.71,38.71,13000.0,28.4136,28.4576,28.3916,28.3916,13000.0
2008-05-08 15:00:00,38.72,38.83,38.68,38.77,9400.0,28.3989,28.4796,28.3696,28.4356,9400.0
2008-05-08 15:30:00,38.78,38.96,38.77,38.94,29800.0,28.4429,28.575,28.4356,28.5603,29800.0
2008-05-09 09:30:00,38.57,38.82,38.5,38.5,26000.0,28.2889,28.4723,28.2376,28.2376,26000.0
2008-05-09 10:00:00,38.56,38.69,38.49,38.63,28000.0,28.2816,28.3769,28.2302,28.3329,28000.0
2008-05-09 10:30:00,38.69,38.83,38.54,38.83,32000.0,28.3769,28.4796,28.2669,28.4796,32000.0
2008-05-09 11:00:00,38.83,38.98,38.74,38.87,40600.0,28.4796,28.5896,28.4136,28.509,40600.0
2008-05-09 11:30:00,38.88,39.0,38.88,38.94,29200.0,28.5163,28.6043,28.5163,28.5603,29200.0
2008-05-09 12:00:00,38.84,38.96,38.84,38.93,12200.0,28.487,28.575,28.487,28.553,12200.0
2008-05-09 12:30:00,38.96,39.17,38.96,39.16,13600.0,28.575,28.729,28.575,28.7217,13600.0
2008-05-09 13:00:00,39.16,39.19,39.12,39.17,6400.0,28.7217,28.7437,28.6923,28.729,6400.0
2008-05-09 13:30:00,39.18,39.2,39.08,39.13,12400.0,28.7363,28.751,28.663,28.6997,12400.0
2008-05-09 14:00:00,39.22,39.29,39.17,39.24,18800.0,28.7657,28.817,28.729,28.7803,18800.0
2008-05-09 14:30:00,39.24,39.4,39.23,39.35,24000.0,28.7803,28.8977,28.773,28.861,24000.0
2008-05-09 15:00:00,39.32,39.51,39.29,39.51,18600.0,28.839,28.9784,28.817,28.9784,18600.0
2008-05-09 15:30:00,39.45,39.51,39.12,39.2,61800.0,28.9344,28.9784,28.6923,28.751,61800.0
2008-05-12 09:30:00,39.13,39.52,38.65,38.7,52400.0,28.6997,28.9857,28.3476,28.3843,52400.0
2008-05-12 10:00:00,38.7,38.75,38.63,38.68,22600.0,28.3843,28.4209,28.3329,28.3696,22600.0
2008-05-12 10:30:00,38.67,39.18,38.67,39.07,41600.0,28.3623,28.7363,28.3623,28.6556,41600.0
2008-05-12 11:00:00,39.08,39.12,38.83,38.89,34600.0,28.663,28.6923,28.4796,28.5236,34600.0
2008-05-12 11:30:00,38.89,38.92,38.84,38.85,54200.0,28.5236,28.5456,28.487,28.4943,54200.0
2008-05-12 12:00:00,38.85,38.89,38.81,38.86,34200.0,28.4943,28.5236,28.4649,28.5016,34200.0
2008-05-12 12:30:00,38.85,38.9,38.75,38.75,33800.0,28.4943,28.531,28.4209,28.4209,33800.0
2008-05-12 13:00:00,38.75,38.75,38.58,38.69,29200.0,28.4209,28.4209,28.2963,28.3769,29200.0
2008-05-12 13:30:00,38.65,38.65,38.43,38.49,62600.0,28.3476,28.3476,28.1862,28.2302,62600.0
2008-05-12 14:00:00,38.49,38.6,38.46,38.6,44800.0,28.2302,28.3109,28.2082,28.3109,44800.0
2008-05-12 14:30:00,38.63,38.85,38.62,38.7,48400.0,28.3329,28.4943,28.3256,28.3843,48400.0
2008-05-12 15:00:00,38.69,38.75,38.57,38.59,64200.0,28.3769,28.4209,28.2889,28.3036,64200.0
2008-05-12 15:30:00,38.54,38.66,38.48,38.6,111400.0,28.2669,28.3549,28.2229,28.3109,111400.0
2008-05-13 09:30:00,38.67,38.74,38.42,38.45,57000.0,28.3623,28.4136,28.1789,28.2009,57000.0
2008-05-13 10:00:00,38.49,38.71,38.21,38.63,57600.0,28.2302,28.3916,28.0249,28.3329,57600.0
2008-05-13 10:30:00,38.69,38.83,38.49,38.55,66000.0,28.3769,28.4796,28.2302,28.2743,66000.0
2008-05-13 11:00:00,38.52,38.62,38.47,38.53,61600.0,28.2523,28.3256,28.2156,28.2596,61600.0
2008-05-13 11:30:00,38.51,38.68,38.45,38.58,37000.0,28.2449,28.3696,28.2009,28.2963,37000.0
2008-05-13 12:00:00,38.63,38.71,38.53,38.65,52400.0,28.3329,28.3916,28.2596,28.3476,52400.0
2008-05-13 12:30:00,38.65,38.7,38.55,38.59,68200.0,28.3476,28.3843,28.2743,28.3036,68200.0
2008-05-13 13:00:00,38.6,38.67,38.54,38.61,30200.0,28.3109,28.3623,28.2669,28.3183,30200.0
2008-05-13 13:30:00,38.63,38.94,38.63,38.93,30000.0,28.3329,28.5603,28.3329,28.553,30000.0
2008-05-13 14:00:00,38.89,38.95,38.7,38.77,75400.0,28.5236,28.5676,28.3843,28.4356,75400.0
2008-05-13 14:30:00,38.81,38.83,38.7,38.77,94000.0,28.4649,28.4796,28.3843,28.4356,94000.0
2008-05-13 15:00:00,38.8,39.02,38.73,39.02,123800.0,28.4576,28.619,28.4063,28.619,123800.0
2008-05-13 15:30:00,39.0,39.05,38.91,39.02,135200.0,28.6043,28.641,28.5383,28.619,135200.0
2008-05-14 09:30:00,39.06,39.19,38.76,38.81,45800.0,28.6483,28.7437,28.4283,28.4649,45800.0
2008-05-14 10:00:00,38.85,38.85,38.76,38.84,30200.0,28.4943,28.4943,28.4283,28.487,30200.0
2008-05-14 10:30:00,38.82,38.89,38.76,38.78,50200.0,28.4723,28.5236,28.4283,28.4429,50200.0
2008-05-14 11:00:00,38.75,38.8,38.59,38.63,25800.0,28.4209,28.4576,28.3036,28.3329,25800.0
2008-05-14 11:30:00,38.63,38.65,38.39,38.52,104600.0,28.3329,28.3476,28.1569,28.2523,104600.0
2008-05-14 12:00:00,38.52,38.55,38.45,38.45,36000.0,28.2523,28.2743,28.2009,28.2009,36000.0
2008-05-14 12:30:00,38.49,38.51,38.4,38.45,17600.0,28.2302,28.2449,28.1642,28.2009,17600.0
2008-05-14 13:00:00,38.5,38.57,38.41,38.49,30800.0,28.2376,28.2889,28.1716,28.2302,30800.0
2008-05-14 13:30:00,38.47,38.5,38.44,38.48,27800.0,28.2156,28.2376,28.1936,28.2229,27800.0
2008-05-14 14:00:00,38.48,38.52,38.41,38.48,46800.0,28.2229,28.2523,28.1716,28.2229,46800.0
2008-05-14 14:30:00,38.49,38.51,38.48,38.48,31600.0,28.2302,28.2449,28.2229,28.2229,31600.0
2008-05-14 15:00:00,38.49,38.5,38.23,38.24,45000.0,28.2302,28.2376,28.0396,28.0469,45000.0
2008-05-14 15:30:00,38.23,38.27,37.97,38.16,78800.0,28.0396,28.0689,27.8489,27.9882,78800.0
2008-05-15 09:30:00,38.31,38.57,38.04,38.35,42400.0,28.0982,28.2889,27.9002,28.1276,42400.0
2008-05-15 10:00:00,38.4,38.41,38.26,38.32,53200.0,28.1642,28.1716,28.0616,28.1056,53200.0
2008-05-15 10:30:00,38.31,38.44,38.21,38.35,40800.0,28.0982,28.1936,28.0249,28.1276,40800.0
2008-05-15 11:00:00,38.36,38.41,38.19,38.19,44600.0,28.1349,28.1716,28.0102,28.0102,44600.0
2008-05-15 11:30:00,38.19,38.3,38.19,38.24,48000.0,28.0102,28.0909,28.0102,28.0469,48000.0
2008-05-15 12:00:00,38.25,38.29,38.17,38.27,38000.0,28.0542,28.0836,27.9955,28.0689,38000.0
2008-05-15 12:30:00,38.27,38.3,38.18,38.25,43000.0,28.0689,28.0909,28.0029,28.0542,43000.0
2008-05-15 13:00:00,38.29,38.33,38.16,38.21,23600.0,28.0836,28.1129,27.9882,28.0249,23600.0
2008-05-15 13:30:00,38.22,38.31,38.2,38.31,27000.0,28.0322,28.0982,28.0175,28.0982,27000.0
2008-05-15 14:00:00,38.31,38.38,37.81,38.23,109800.0,28.0982,28.1496,27.7315,28.0396,109800.0
2008-05-15 14:30:00,38.25,38.28,38.18,38.28,28800.0,28.0542,28.0762,28.0029,28.0762,28800.0
2008-05-15 15:00:00,38.27,38.28,38.17,38.24,80800.0,28.0689,28.0762,27.9955,28.0469,80800.0
2008-05-15 15:30:00,38.24,38.38,38.21,38.32,65000.0,28.0469,28.1496,28.0249,28.1056,65000.0
2008-05-16 09:30:00,38.55,38.62,38.27,38.32,53600.0,28.2743,28.3256,28.0689,28.1056,53600.0
2008-05-16 10:00:00,38.29,38.37,38.09,38.17,76400.0,28.0836,28.1422,27.9369,27.9955,76400.0
2008-05-16 10:30:00,38.25,38.3,38.17,38.24,47200.0,28.0542,28.0909,27.9955,28.0469,47200.0
2008-05-16 11:00:00,38.24,38.33,38.13,38.26,75200.0,28.0469,28.1129,27.9662,28.0616,75200.0
2008-05-16 11:30:00,38.26,38.58,38.26,38.48,164200.0,28.0616,28.2963,28.0616,28.2229,164200.0
2008-05-16 12:00:00,38.48,38.51,38.37,38.38,96600.0,28.2229,28.2449,28.1422,28.1496,96600.0
2008-05-16 12:30:00,38.4,38.42,38.32,38.35,35000.0,28.1642,28.1789,28.1056,28.1276,35000.0
2008-05-16 13:00:00,38.36,38.44,38.33,38.34,56600.0,28.1349,28.1936,28.1129,28.1202,56600.0
2008-05-16 13:30:00,38.32,38.35,38.14,38.18,33800.0,28.1056,28.1276,27.9735,28.0029,33800.0
2008-05-16 14:00:00,38.2,38.34,38.18,38.29,40600.0,28.0175,28.1202,28.0029,28.0836,40600.0
2008-05-16 14:30:00,38.34,38.41,38.27,38.35,58200.0,28.1202,28.1716,28.0689,28.1276,58200.0
2008-05-16 15:00:00,38.35,38.5,38.26,38.47,64000.0,28.1276,28.2376,28.0616,28.2156,64000.0
2008-05-16 15:30:00,38.46,38.59,38.41,38.58,75400.0,28.2082,28.3036,28.1716,28.2963,75400.0
2008-05-19 09:30:00,38.67,39.43,38.59,39.35,80200.0,28.3623,28.9197,28.3036,28.861,80200.0
2008-05-19 10:00:00,39.32,39.63,39.3,39.49,66800.0,28.839,29.0664,28.8243,28.9637,66800.0
2008-05-19 10:30:00,39.44,39.52,39.35,39.52,29000.0,28.927,28.9857,28.861,28.9857,29000.0
2008-05-19 11:00:00,39.49,39.69,39.48,39.69,26800.0,28.9637,29.1104,28.9564,29.1104,26800.0
2008-05-19 11:30:00,39.67,40.0,39.66,39.93,69200.0,29.0957,29.3377,29.0884,29.2864,69200.0
2008-05-19 12:00:00,39.89,39.96,39.85,39.94,14600.0,29.2571,29.3084,29.2277,29.2937,14600.0
2008-05-19 12:30:00,39.96,39.99,39.9,39.99,17600.0,29.3084,29.3304,29.2644,29.3304,17600.0
2008-05-19 13:00:00,39.99,40.04,39.9,40.02,34600.0,29.3304,29.3671,29.2644,29.3524,34600.0
2008-05-19 13:30:00,39.99,40.04,39.68,39.77,25800.0,29.3304,29.3671,29.103,29.1691,25800.0
2008-05-19 14:00:00,39.77,39.82,39.58,39.73,86800.0,29.1691,29.2057,29.0297,29.1397,86800.0
2008-05-19 14:30:00,39.76,39.97,39.72,39.97,47200.0,29.1617,29.3157,29.1324,29.3157,47200.0
2008-05-19 15:00:00,39.97,40.06,39.79,39.85,62200.0,29.3157,29.3818,29.1837,29.2277,62200.0
2008-05-19 15:30:00,39.83,39.84,39.44,39.52,113600.0,29.2131,29.2204,28.927,28.9857,113600.0
2008-05-20 09:30:00,39.5,39.6,39.32,39.43,40800.0,28.971,29.0444,28.839,28.9197,40800.0
2008-05-20 10:00:00,39.42,39.46,39.31,39.38,47600.0,28.9124,28.9417,28.8317,28.883,47600.0
2008-05-20 10:30:00,39.37,39.43,39.27,39.39,40400.0,28.8757,28.9197,28.8023,28.8903,40400.0
2008-05-20 11:00:00,39.42,39.47,39.26,39.34,27400.0,28.9124,28.949,28.795,28.8537,27400.0
2008-05-20 11:30:00,39.37,39.38,39.3,39.34,23600.0,28.8757,28.883,28.8243,28.8537,23600.0
2008-05-20 12:00:00,39.36,39.62,39.34,39.54,51200.0,28.8683,29.059,28.8537,29.0004,51200.0
2008-05-20 12:30:00,39.57,39.57,39.36,39.37,15600.0,29.0224,29.0224,28.8683,28.8757,15600.0
2008-05-20 13:00:00,39.34,39.54,39.34,39.47,14800.0,28.8537,29.0004,28.8537,28.949,14800.0
2008-05-20 13:30:00,39.45,39.47,39.32,39.37,20400.0,28.9344,28.949,28.839,28.8757,20400.0
2008-05-20 14:00:00,39.39,39.45,39.06,39.19,34000.0,28.8903,28.9344,28.6483,28.7437,34000.0
2008-05-20 14:30:00,39.17,39.43,39.17,39.39,30200.0,28.729,28.9197,28.729,28.8903,30200.0
2008-05-20 15:00:00,39.37,39.5,39.34,39.41,42400.0,28.8757,28.971,28.8537,28.905,42400.0
2008-05-20 15:30:00,39.41,39.63,39.18,39.48,70200.0,28.905,29.0664,28.7363,28.9564,70200.0
2008-05-21 09:30:00,39.62,39.99,39.59,39.85,11000.0,29.059,29.3304,29.037,29.2277,11000.0
2008-05-21 10:00:00,39.85,39.96,39.72,39.77,13400.0,29.2277,29.3084,29.1324,29.1691,13400.0
2008-05-21 10:30:00,39.74,39.77,39.49,39.6,71600.0,29.1471,29.1691,28.9637,29.0444,71600.0
2008-05-21 11:00:00,39.6,39.64,39.47,39.6,17200.0,29.0444,29.0737,28.949,29.0444,17200.0
2008-05-21 11:30:00,39.64,39.9,39.63,39.9,10000.0,29.0737,29.2644,29.0664,29.2644,10000.0
2008-05-21 12:00:00,39.85,39.9,39.74,39.9,18200.0,29.2277,29.2644,29.1471,29.2644,18200.0
2008-05-21 12:30:00,39.91,40.03,39.91,39.99,21400.0,29.2717,29.3598,29.2717,29.3304,21400.0
2008-05-21 13:00:00,40.02,40.02,39.78,39.78,15400.0,29.3524,29.3524,29.1764,29.1764,15400.0
2008-05-21 13:30:00,39.78,39.79,39.63,39.63,22200.0,29.1764,29.1837,29.0664,29.0664,22200.0
2008-05-21 14:00:00,39.6,39.63,39.25,39.34,36200.0,29.0444,29.0664,28.7877,28.8537,36200.0
2008-05-21 14:30:00,39.33,39.34,39.04,39.27,40200.0,28.8463,28.8537,28.6336,28.8023,40200.0
2008-05-21 15:00:00,39.25,39.42,39.12,39.23,40800.0,28.7877,28.9124,28.6923,28.773,40800.0
2008-05-21 15:30:00,39.24,39.37,39.11,39.22,43200.0,28.7803,28.8757,28.685,28.7657,43200.0
2008-05-22 09:30:00,39.16,39.94,39.15,39.4,35200.0,28.7217,29.2937,28.7143,28.8977,35200.0
2008-05-22 10:00:00,39.43,39.88,39.43,39.88,65800.0,28.9197,29.2497,28.9197,29.2497,65800.0
2008-05-22 10:30:00,39.85,40.19,39.84,40.19,64200.0,29.2277,29.4771,29.2204,29.4771,64200.0
2008-05-22 11:00:00,40.15,40.41,40.13,40.4,68200.0,29.4478,29.6385,29.4331,29.6311,68200.0
2008-05-22 11:30:00,40.4,40.46,40.24,40.41,76200.0,29.6311,29.6751,29.5138,29.6385,76200.0
2008-05-22 12:00:00,40.4,40.47,40.27,40.32,78800.0,29.6311,29.6825,29.5358,29.5724,78800.0
2008-05-22 12:30:00,40.32,40.48,40.27,40.48,24800.0,29.5724,29.6898,29.5358,29.6898,24800.0
2008-05-22 13:00:00,40.42,40.46,40.27,40.4,23400.0,29.6458,29.6751,29.5358,29.6311,23400.0
2008-05-22 13:30:00,40.37,40.47,40.33,40.42,34400.0,29.6091,29.6825,29.5798,29.6458,34400.0
2008-05-22 14:00:00,40.45,40.46,40.26,40.32,50600.0,29.6678,29.6751,29.5284,29.5724,50600.0
2008-05-22 14:30:00,40.27,40.33,40.25,40.29,49600.0,29.5358,29.5798,29.5211,29.5504,49600.0
2008-05-22 15:00:00,40.29,40.34,40.19,40.27,45000.0,29.5504,29.5871,29.4771,29.5358,45000.0
2008-05-22 15:30:00,40.27,40.34,40.22,40.31,78400.0,29.5358,29.5871,29.4991,29.5651,78400.0
2008-05-23 09:30:00,40.09,40.38,39.81,39.88,64000.0,29.4038,29.6165,29.1984,29.2497,64000.0
2008-05-23 10:00:00,39.88,39.95,39.64,39.68,48600.0,29.2497,29.3011,29.0737,29.103,48600.0
2008-05-23 10:30:00,39.72,39.85,39.68,39.85,38000.0,29.1324,29.2277,29.103,29.2277,38000.0
2008-05-23 11:00:00,39.82,39.82,39.49,39.49,26200.0,29.2057,29.2057,28.9637,28.9637,26200.0
2008-05-23 11:30:00,39.5,39.61,39.43,39.58,19600.0,28.971,29.0517,28.9197,29.0297,19600.0
2008-05-23 12:00:00,39.6,39.74,39.52,39.61,31800.0,29.0444,29.1471,28.9857,29.0517,31800.0
2008-05-23 12:30:00,39.62,39.62,39.46,39.55,16000.0,29.059,29.059,28.9417,29.0077,16000.0
2008-05-23 13:00:00,39.51,39.56,39.43,39.54,31600.0,28.9784,29.015,28.9197,29.0004,31600.0
2008-05-23 13:30:00,39.55,39.7,39.46,39.46,16400.0,29.0077,29.1177,28.9417,28.9417,16400.0
2008-05-23 14:00:00,39.49,39.63,39.49,39.55,20400.0,28.9637,29.0664,28.9637,29.0077,20400.0
2008-05-23 14:30:00,39.61,39.66,39.43,39.46,80600.0,29.0517,29.0884,28.9197,28.9417,80600.0
2008-05-23 15:00:00,39.45,39.56,39.3,39.36,103200.0,28.9344,29.015,28.8243,28.8683,103200.0
2008-05-23 15:30:00,39.37,39.52,39.26,39.29,103600.0,28.8757,28.9857,28.795,28.817,103600.0
2008-05-27 09:30:00,39.3,39.46,39.23,39.39,55600.0,28.8243,28.9417,28.773,28.8903,55600.0
2008-05-27 10:00:00,39.47,39.74,39.47,39.67,40000.0,28.949,29.1471,28.949,29.0957,40000.0
2008-05-27 10:30:00,39.68,39.74,39.57,39.63,11000.0,29.103,29.1471,29.0224,29.0664,11000.0
2008-05-27 11:00:00,39.66,39.72,39.39,39.39,26400.0,29.0884,29.1324,28.8903,28.8903,26400.0
2008-05-27 11:30:00,39.41,39.54,39.36,39.48,29200.0,28.905,29.0004,28.8683,28.9564,29200.0
2008-05-27 12:00:00,39.41,39.62,39.34,39.57,16200.0,28.905,29.059,28.8537,29.0224,16200.0
2008-05-27 12:30:00,39.58,39.63,39.49,39.59,7800.0,29.0297,29.0664,28.9637,29.037,7800.0
2008-05-27 13:00:00,39.56,39.72,39.49,39.61,14600.0,29.015,29.1324,28.9637,29.0517,14600.0
2008-05-27 13:30:00,39.59,39.71,39.55,39.71,16600.0,29.037,29.125,29.0077,29.125,16600.0
2008-05-27 14:00:00,39.72,39.79,39.6,39.69,25000.0,29.1324,29.1837,29.0444,29.1104,25000.0
2008-05-27 14:30:00,39.73,39.96,39.72,39.88,31000.0,29.1397,29.3084,29.1324,29.2497,31000.0
2008-05-27 15:00:00,39.87,39.99,39.82,39.94,31200.0,29.2424,29.3304,29.2057,29.2937,31200.0
2008-05-27 15:30:00,39.97,40.1,39.88,40.07,54400.0,29.3157,29.4111,29.2497,29.3891,54400.0
2008-05-28 09:30:00,40.17,40.4,40.01,40.4,28800.0,29.4624,29.6311,29.3451,29.6311,28800.0
2008-05-28 10:00:00,40.45,40.45,40.11,40.26,25200.0,29.6678,29.6678,29.4184,29.5284,25200.0
2008-05-28 10:30:00,40.24,40.34,40.2,40.3,16800.0,29.5138,29.5871,29.4844,29.5578,16800.0
2008-05-28 11:00:00,40.35,40.41,40.27,40.28,26400.0,29.5945,29.6385,29.5358,29.5431,26400.0
2008-05-28 11:30:00,40.3,40.6,40.3,40.54,32000.0,29.5578,29.7778,29.5578,29.7338,32000.0
2008-05-28 12:00:00,40.5,40.68,40.45,40.68,27600.0,29.7045,29.8365,29.6678,29.8365,27600.0
2008-05-28 12:30:00,40.68,40.74,40.63,40.7,13000.0,29.8365,29.8805,29.7998,29.8512,13000.0
2008-05-28 13:00:00,40.67,40.79,40.66,40.72,19000.0,29.8292,29.9172,29.8218,29.8658,19000.0
2008-05-28 13:30:00,40.73,40.76,40.52,40.68,26600.0,29.8732,29.8952,29.7191,29.8365,26600.0
2008-05-28 14:00:00,40.7,40.76,40.58,40.6,30400.0,29.8512,29.8952,29.7631,29.7778,30400.0
2008-05-28 14:30:00,40.59,40.68,40.52,40.55,28800.0,29.7705,29.8365,29.7191,29.7411,28800.0
2008-05-28 15:00:00,40.56,40.73,40.54,40.64,51800.0,29.7485,29.8732,29.7338,29.8072,51800.0
2008-05-28 15:30:00,40.64,40.9,40.6,40.89,72400.0,29.8072,29.9978,29.7778,29.9905,72400.0
2008-05-29 09:30:00,40.95,40.95,40.52,40.69,29200.0,30.0345,30.0345,29.7191,29.8438,29200.0
2008-05-29 10:00:00,40.74,40.93,40.71,40.88,23600.0,29.8805,30.0199,29.8585,29.9832,23600.0
2008-05-29 10:30:00,40.83,40.94,40.63,40.88,67200.0,29.9465,30.0272,29.7998,29.9832,67200.0
2008-05-29 11:00:00,40.91,40.95,40.81,40.91,53800.0,30.0052,30.0345,29.9318,30.0052,53800.0
2008-05-29 11:30:00,40.95,40.95,40.8,40.89,63000.0,30.0345,30.0345,29.9245,29.9905,63000.0
2008-05-29 12:00:00,40.91,40.95,40.83,40.94,16400.0,30.0052,30.0345,29.9465,30.0272,16400.0
2008-05-29 12:30:00,40.94,41.27,40.94,41.24,32200.0,30.0272,30.2692,30.0272,30.2472,32200.0
2008-05-29 13:00:00,41.24,41.35,41.21,41.29,13400.0,30.2472,30.3279,30.2252,30.2839,13400.0
2008-05-29 13:30:00,41.29,41.38,41.25,41.26,27000.0,30.2839,30.3499,30.2546,30.2619,27000.0
2008-05-29 14:00:00,41.25,41.46,41.25,41.38,34000.0,30.2546,30.4086,30.2546,30.3499,34000.0
2008-05-29 14:30:00,41.36,41.41,41.02,41.03,126000.0,30.3352,30.3719,30.0859,30.0932,126000.0
2008-05-29 15:00:00,41.03,41.08,40.65,40.66,85200.0,30.0932,30.1299,29.8145,29.8218,85200.0
2008-05-29 15:30:00,40.67,40.72,40.59,40.59,133600.0,29.8292,29.8658,29.7705,29.7705,133600.0
2008-05-30 09:30:00,40.39,40.66,40.19,40.29,56200.0,29.6238,29.8218,29.4771,29.5504,56200.0
2008-05-30 10:00:00,40.31,40.6,40.1,40.56,36400.0,29.5651,29.7778,29.4111,29.7485,36400.0
2008-05-30 10:30:00,40.58,40.58,40.32,40.4,52200.0,29.7631,29.7631,29.5724,29.6311,52200.0
2008-05-30 11:00:00,40.44,40.55,40.4,40.49,30800.0,29.6605,29.7411,29.6311,29.6971,30800.0
2008-05-30 11:30:00,40.49,40.52,40.44,40.48,27600.0,29.6971,29.7191,29.6605,29.6898,27600.0
2008-05-30 12:00:00,40.49,40.84,40.48,40.84,24800.0,29.6971,29.9538,29.6898,29.9538,24800.0
2008-05-30 12:30:00,40.87,40.96,40.82,40.94,41400.0,29.9758,30.0419,29.9392,30.0272,41400.0
2008-05-30 13:00:00,40.92,41.09,40.92,41.07,41000.0,30.0125,30.1372,30.0125,30.1225,41000.0
2008-05-30 13:30:00,41.06,41.24,41.04,41.12,23400.0,30.1152,30.2472,30.1005,30.1592,23400.0
2008-05-30 14:00:00,41.12,41.21,41.07,41.17,27000.0,30.1592,30.2252,30.1225,30.1959,27000.0
2008-05-30 14:30:00,41.17,41.21,41.13,41.2,23600.0,30.1959,30.2252,30.1665,30.2179,23600.0
2008-05-30 15:00:00,41.21,41.23,41.01,41.08,51400.0,30.2252,30.2399,30.0785,30.1299,51400.0
2008-05-30 15:30:00,41.08,41.27,40.93,41.17,105600.0,30.1299,30.2692,30.0199,30.1959,105600.0
2008-06-02 09:30:00,41.22,41.47,40.79,41.1,57800.0,30.2325,30.4159,29.9172,30.1445,57800.0
2008-06-02 10:00:00,41.05,41.13,40.76,40.83,49600.0,30.1079,30.1665,29.8952,29.9465,49600.0
2008-06-02 10:30:00,40.86,40.97,40.76,40.83,25200.0,29.9685,30.0492,29.8952,29.9465,25200.0
2008-06-02 11:00:00,40.88,41.01,40.81,40.9,19400.0,29.9832,30.0785,29.9318,29.9978,19400.0
2008-06-02 11:30:00,40.91,40.95,40.85,40.88,13000.0,30.0052,30.0345,29.9612,29.9832,13000.0
2008-06-02 12:00:00,40.86,40.9,40.76,40.85,42600.0,29.9685,29.9978,29.8952,29.9612,42600.0
2008-06-02 12:30:00,40.83,40.88,40.66,40.69,32200.0,29.9465,29.9832,29.8218,29.8438,32200.0
2008-06-02 13:00:00,40.72,40.85,40.69,40.8,23800.0,29.8658,29.9612,29.8438,29.9245,23800.0
2008-06-02 13:30:00,40.8,40.89,40.72,40.86,15200.0,29.9245,29.9905,29.8658,29.9685,15200.0
2008-06-02 14:00:00,40.89,40.97,40.83,40.93,19000.0,29.9905,30.0492,29.9465,30.0199,19000.0
2008-06-02 14:30:00,40.92,41.05,40.76,40.93,35200.0,30.0125,30.1079,29.8952,30.0199,35200.0
2008-06-02 15:00:00,40.91,40.95,40.72,40.9,49000.0,30.0052,30.0345,29.8658,29.9978,49000.0
2008-06-02 15:30:00,40.9,41.1,40.87,41.02,51800.0,29.9978,30.1445,29.9758,30.0859,51800.0
2008-06-03 09:30:00,41.17,41.17,40.81,41.1,16200.0,30.1959,30.1959,29.9318,30.1445,16200.0
2008-06-03 10:00:00,41.11,41.43,41.11,41.28,22800.0,30.1519,30.3866,30.1519,30.2766,22800.0
2008-06-03 10:30:00,41.32,41.32,41.08,41.13,28800.0,30.3059,30.3059,30.1299,30.1665,28800.0
2008-06-03 11:00:00,41.11,41.12,40.97,41.02,35600.0,30.1519,30.1592,30.0492,30.0859,35600.0
2008-06-03 11:30:00,41.01,41.08,40.91,40.98,56800.0,30.0785,30.1299,30.0052,30.0565,56800.0
2008-06-03 12:00:00,41.0,41.05,40.93,40.93,11000.0,30.0712,30.1079,30.0199,30.0199,11000.0
2008-06-03 12:30:00,40.93,41.03,40.84,40.95,45600.0,30.0199,30.0932,29.9538,30.0345,45600.0
2008-06-03 13:00:00,40.93,40.93,40.7,40.71,17000.0,30.0199,30.0199,29.8512,29.8585,17000.0
2008-06-03 13:30:00,40.66,40.66,40.33,40.42,73800.0,29.8218,29.8218,29.5798,29.6458,73800.0
2008-06-03 14:00:00,40.42,40.49,40.2,40.2,26600.0,29.6458,29.6971,29.4844,29.4844,26600.0
2008-06-03 14:30:00,40.2,40.4,40.2,40.35,18400.0,29.4844,29.6311,29.4844,29.5945,18400.0
2008-06-03 15:00:00,40.34,40.69,40.26,40.67,42600.0,29.5871,29.8438,29.5284,29.8292,42600.0
2008-06-03 15:30:00,40.69,40.94,40.58,40.68,186800.0,29.8438,30.0272,29.7631,29.8365,186800.0
2008-06-04 09:30:00,41.13,41.48,40.0,41.21,28400.0,30.1665,30.4232,29.3377,30.2252,28400.0
2008-06-04 10:00:00,41.21,41.21,40.87,40.99,73200.0,30.2252,30.2252,29.9758,30.0639,73200.0
2008-06-04 10:30:00,40.95,41.1,40.81,41.1,19600.0,30.0345,30.1445,29.9318,30.1445,19600.0
2008-06-04 11:00:00,41.09,41.11,41.02,41.09,30200.0,30.1372,30.1519,30.0859,30.1372,30200.0
2008-06-04 11:30:00,41.08,41.08,40.84,40.84,16200.0,30.1299,30.1299,29.9538,29.9538,16200.0
2008-06-04 12:00:00,40.83,40.98,40.8,40.98,24400.0,29.9465,30.0565,29.9245,30.0565,24400.0
2008-06-04 12:30:00,40.97,41.02,40.84,40.84,17800.0,30.0492,30.0859,29.9538,29.9538,17800.0
2008-06-04 13:00:00,40.85,40.97,40.8,40.93,29400.0,29.9612,30.0492,29.9245,30.0199,29400.0
2008-06-04 13:30:00,40.91,40.96,40.9,40.93,10000.0,30.0052,30.0419,29.9978,30.0199,10000.0
2008-06-04 14:00:00,40.92,40.92,40.56,40.62,21400.0,30.0125,30.0125,29.7485,29.7925,21400.0
2008-06-04 14:30:00,40.61,40.75,40.43,40.47,37600.0,29.7851,29.8878,29.6531,29.6825,37600.0
2008-06-04 15:00:00,40.44,40.62,40.37,40.49,43800.0,29.6605,29.7925,29.6091,29.6971,43800.0
2008-06-04 15:30:00,40.51,40.62,40.44,40.44,63000.0,29.7118,29.7925,29.6605,29.6605,63000.0
2008-06-05 09:30:00,40.54,41.13,40.18,41.02,19200.0,29.7338,30.1665,29.4698,30.0859,19200.0
2008-06-05 10:00:00,41.01,41.38,41.01,41.36,29600.0,30.0785,30.3499,30.0785,30.3352,29600.0
2008-06-05 10:30:00,41.37,41.38,41.24,41.27,15600.0,30.3426,30.3499,30.2472,30.2692,15600.0
2008-06-05 11:00:00,41.27,41.35,41.27,41.29,9800.0,30.2692,30.3279,30.2692,30.2839,9800.0
2008-06-05 11:30:00,41.3,41.3,41.23,41.23,4200.0,30.2912,30.2912,30.2399,30.2399,4200.0
2008-06-05 12:00:00,41.2,41.47,41.2,41.47,5800.0,30.2179,30.4159,30.2179,30.4159,5800.0
2008-06-05 12:30:00,41.44,41.5,41.44,41.45,9400.0,30.3939,30.4379,30.3939,30.4012,9400.0
2008-06-05 13:00:00,41.48,41.53,41.44,41.5,8200.0,30.4232,30.4599,30.3939,30.4379,8200.0
2008-06-05 13:30:00,41.55,41.58,41.5,41.53,4600.0,30.4746,30.4966,30.4379,30.4599,4600.0
2008-06-05 14:00:00,41.53,41.53,41.02,41.08,39200.0,30.4599,30.4599,30.0859,30.1299,39200.0
2008-06-05 14:30:00,41.08,41.48,41.08,41.48,17400.0,30.1299,30.4232,30.1299,30.4232,17400.0
2008-06-05 15:00:00,41.49,41.55,41.42,41.45,19800.0,30.4306,30.4746,30.3792,30.4012,19800.0
2008-06-05 15:30:00,41.45,41.7,41.38,41.7,67400.0,30.4012,30.5846,30.3499,30.5846,67400.0
2008-06-06 09:30:00,41.3,41.35,41.03,41.03,14200.0,30.2912,30.3279,30.0932,30.0932,14200.0
2008-06-06 10:00:00,41.02,41.02,40.76,40.81,28400.0,30.0859,30.0859,29.8952,29.9318,28400.0
2008-06-06 10:30:00,40.81,40.92,40.76,40.85,29000.0,29.9318,30.0125,29.8952,29.9612,29000.0
2008-06-06 11:00:00,40.85,40.85,40.5,40.5,18600.0,29.9612,29.9612,29.7045,29.7045,18600.0
2008-06-06 11:30:00,40.48,40.76,40.46,40.67,12600.0,29.6898,29.8952,29.6751,29.8292,12600.0
2008-06-06 12:00:00,40.63,40.63,40.56,40.57,8000.0,29.7998,29.7998,29.7485,29.7558,8000.0
2008-06-06 12:30:00,40.59,40.83,40.59,40.65,10800.0,29.7705,29.9465,29.7705,29.8145,10800.0
2008-06-06 13:00:00,40.66,40.67,40.47,40.64,24800.0,29.8218,29.8292,29.6825,29.8072,24800.0
2008-06-06 13:30:00,40.66,40.77,40.59,40.61,19200.0,29.8218,29.9025,29.7705,29.7851,19200.0
2008-06-06 14:00:00,40.62,40.64,40.34,40.47,19200.0,29.7925,29.8072,29.5871,29.6825,19200.0
2008-06-06 14:30:00,40.45,40.49,40.29,40.29,13600.0,29.6678,29.6971,29.5504,29.5504,13600.0
2008-06-06 15:00:00,40.29,40.53,40.29,40.41,29400.0,29.5504,29.7265,29.5504,29.6385,29400.0
2008-06-06 15:30:00,40.4,40.44,40.07,40.18,52400.0,29.6311,29.6605,29.3891,29.4698,52400.0
2008-06-09 09:30:00,40.48,41.23,40.37,40.53,30200.0,29.6898,30.2399,29.6091,29.7265,30200.0
2008-06-09 10:00:00,40.58,40.95,40.58,40.83,21800.0,29.7631,30.0345,29.7631,29.9465,21800.0
2008-06-09 10:30:00,40.79,40.82,40.48,40.52,31000.0,29.9172,29.9392,29.6898,29.7191,31000.0
2008-06-09 11:00:00,40.59,40.75,40.58,40.75,17800.0,29.7705,29.8878,29.7631,29.8878,17800.0
2008-06-09 11:30:00,40.77,40.85,40.69,40.72,22000.0,29.9025,29.9612,29.8438,29.8658,22000.0
2008-06-09 12:00:00,40.72,40.72,40.68,40.69,4200.0,29.8658,29.8658,29.8365,29.8438,4200.0
2008-06-09 12:30:00,40.7,40.85,40.57,40.82,20200.0,29.8512,29.9612,29.7558,29.9392,20200.0
2008-06-09 13:00:00,40.81,40.81,40.55,40.64,14400.0,29.9318,29.9318,29.7411,29.8072,14400.0
2008-06-09 13:30:00,40.68,40.72,40.6,40.66,20800.0,29.8365,29.8658,29.7778,29.8218,20800.0
2008-06-09 14:00:00,40.63,40.67,40.45,40.53,25000.0,29.7998,29.8292,29.6678,29.7265,25000.0
2008-06-09 14:30:00,40.52,40.54,40.35,40.35,21800.0,29.7191,29.7338,29.5945,29.5945,21800.0
2008-06-09 15:00:00,40.37,40.41,40.24,40.38,28400.0,29.6091,29.6385,29.5138,29.6165,28400.0
2008-06-09 15:30:00,40.38,40.63,40.38,40.51,62800.0,29.6165,29.7998,29.6165,29.7118,62800.0
2008-06-10 09:30:00,40.15,40.72,40.08,40.28,14800.0,29.4478,29.8658,29.3964,29.5431,14800.0
2008-06-10 10:00:00,40.3,40.74,40.25,40.69,27400.0,29.5578,29.8805,29.5211,29.8438,27400.0
2008-06-10 10:30:00,40.7,40.7,40.5,40.61,22800.0,29.8512,29.8512,29.7045,29.7851,22800.0
2008-06-10 11:00:00,40.65,40.66,40.5,40.52,34200.0,29.8145,29.8218,29.7045,29.7191,34200.0
2008-06-10 11:30:00,40.53,40.66,40.5,40.51,21200.0,29.7265,29.8218,29.7045,29.7118,21200.0
2008-06-10 12:00:00,40.54,40.6,40.48,40.54,24400.0,29.7338,29.7778,29.6898,29.7338,24400.0
2008-06-10 12:30:00,40.52,40.61,40.52,40.57,10600.0,29.7191,29.7851,29.7191,29.7558,10600.0
2008-06-10 13:00:00,40.54,40.74,40.52,40.72,7800.0,29.7338,29.8805,29.7191,29.8658,7800.0
2008-06-10 13:30:00,40.69,40.69,40.4,40.41,8200.0,29.8438,29.8438,29.6311,29.6385,8200.0
2008-06-10 14:00:00,40.39,40.47,40.12,40.27,22800.0,29.6238,29.6825,29.4258,29.5358,22800.0
2008-06-10 14:30:00,40.26,40.34,40.19,40.29,11800.0,29.5284,29.5871,29.4771,29.5504,11800.0
2008-06-10 15:00:00,40.31,40.44,40.23,40.37,12800.0,29.5651,29.6605,29.5064,29.6091,12800.0
2008-06-10 15:30:00,40.33,40.4,40.16,40.17,46000.0,29.5798,29.6311,29.4551,29.4624,46000.0
2008-06-11 09:30:00,40.23,40.47,40.13,40.16,10800.0,29.5064,29.6825,29.4331,29.4551,10800.0
2008-06-11 10:00:00,40.14,40.27,39.88,39.93,17400.0,29.4404,29.5358,29.2497,29.2864,17400.0
2008-06-11 10:30:00,39.92,40.03,39.83,40.01,53400.0,29.2791,29.3598,29.2131,29.3451,53400.0
2008-06-11 11:00:00,40.02,40.18,39.99,40.11,22400.0,29.3524,29.4698,29.3304,29.4184,22400.0
2008-06-11 11:30:00,40.12,40.27,40.08,40.27,13400.0,29.4258,29.5358,29.3964,29.5358,13400.0
2008-06-11 12:00:00,40.27,40.29,40.16,40.16,8600.0,29.5358,29.5504,29.4551,29.4551,8600.0
2008-06-11 12:30:00,40.17,40.31,40.13,40.16,37800.0,29.4624,29.5651,29.4331,29.4551,37800.0
2008-06-11 13:00:00,40.17,40.24,40.13,40.18,15200.0,29.4624,29.5138,29.4331,29.4698,15200.0
2008-06-11 13:30:00,40.14,40.21,40.12,40.17,43200.0,29.4404,29.4918,29.4258,29.4624,43200.0
2008-06-11 14:00:00,40.18,40.35,40.13,40.27,31400.0,29.4698,29.5945,29.4331,29.5358,31400.0
2008-06-11 14:30:00,40.31,40.34,40.24,40.27,27000.0,29.5651,29.5871,29.5138,29.5358,27000.0
2008-06-11 15:00:00,40.27,40.35,40.03,40.1,57000.0,29.5358,29.5945,29.3598,29.4111,57000.0
2008-06-11 15:30:00,40.13,40.13,39.76,39.83,52000.0,29.4331,29.4331,29.1617,29.2131,52000.0
2008-06-12 09:30:00,39.9,40.62,39.9,40.44,11400.0,29.2644,29.7925,29.2644,29.6605,11400.0
2008-06-12 10:00:00,40.41,40.54,40.41,40.52,29000.0,29.6385,29.7338,29.6385,29.7191,29000.0
2008-06-12 10:30:00,40.48,40.55,40.31,40.53,19400.0,29.6898,29.7411,29.5651,29.7265,19400.0
2008-06-12 11:00:00,40.53,40.79,40.53,40.76,19200.0,29.7265,29.9172,29.7265,29.8952,19200.0
2008-06-12 11:30:00,40.72,40.72,40.6,40.67,16600.0,29.8658,29.8658,29.7778,29.8292,16600.0
2008-06-12 12:00:00,40.68,40.77,40.63,40.71,24200.0,29.8365,29.9025,29.7998,29.8585,24200.0
2008-06-12 12:30:00,40.7,40.9,40.68,40.88,45600.0,29.8512,29.9978,29.8365,29.9832,45600.0
2008-06-12 13:00:00,40.88,40.97,40.77,40.85,30000.0,29.9832,30.0492,29.9025,29.9612,30000.0
2008-06-12 13:30:00,40.83,41.02,40.83,40.85,24600.0,29.9465,30.0859,29.9465,29.9612,24600.0
2008-06-12 14:00:00,40.8,40.88,40.65,40.68,28000.0,29.9245,29.9832,29.8145,29.8365,28000.0
2008-06-12 14:30:00,40.67,40.74,40.4,40.41,50600.0,29.8292,29.8805,29.6311,29.6385,50600.0
2008-06-12 15:00:00,40.44,40.46,40.13,40.15,26000.0,29.6605,29.6751,29.4331,29.4478,26000.0
2008-06-12 15:30:00,40.12,40.26,40.02,40.09,28200.0,29.4258,29.5284,29.3524,29.4038,28200.0
2008-06-13 09:30:00,40.54,40.86,39.99,40.86,13200.0,29.7338,29.9685,29.3304,29.9685,13200.0
2008-06-13 10:00:00,40.88,41.11,40.79,41.07,20400.0,29.9832,30.1519,29.9172,30.1225,20400.0
2008-06-13 10:30:00,41.13,41.21,40.96,41.07,10400.0,30.1665,30.2252,30.0419,30.1225,10400.0
2008-06-13 11:00:00,41.07,41.16,40.99,41.12,16200.0,30.1225,30.1885,30.0639,30.1592,16200.0
2008-06-13 11:30:00,41.09,41.17,40.92,40.92,9400.0,30.1372,30.1959,30.0125,30.0125,9400.0
2008-06-13 12:00:00,40.91,40.96,40.87,40.9,19400.0,30.0052,30.0419,29.9758,29.9978,19400.0
2008-06-13 12:30:00,40.96,40.97,40.83,40.9,11000.0,30.0419,30.0492,29.9465,29.9978,11000.0
2008-06-13 13:00:00,40.9,40.97,40.77,40.91,8200.0,29.9978,30.0492,29.9025,30.0052,8200.0
2008-06-13 13:30:00,40.79,40.83,40.66,40.78,5400.0,29.9172,29.9465,29.8218,29.9098,5400.0
2008-06-13 14:00:00,40.72,40.83,40.59,40.62,6200.0,29.8658,29.9465,29.7705,29.7925,6200.0
2008-06-13 14:30:00,40.66,40.77,40.62,40.75,7600.0,29.8218,29.9025,29.7925,29.8878,7600.0
2008-06-13 15:00:00,40.83,41.22,40.79,41.01,63800.0,29.9465,30.2325,29.9172,30.0785,63800.0
2008-06-13 15:30:00,41.01,41.24,40.91,41.24,42800.0,30.0785,30.2472,30.0052,30.2472,42800.0
2008-06-16 09:30:00,40.95,41.24,40.62,41.24,21200.0,30.0345,30.2472,29.7925,30.2472,21200.0
2008-06-16 10:00:00,41.24,41.41,41.13,41.25,47600.0,30.2472,30.3719,30.1665,30.2546,47600.0
2008-06-16 10:30:00,41.28,41.44,41.24,41.44,11000.0,30.2766,30.3939,30.2472,30.3939,11000.0
2008-06-16 11:00:00,41.37,41.4,41.25,41.35,9200.0,30.3426,30.3646,30.2546,30.3279,9200.0
2008-06-16 11:30:00,41.34,41.38,41.23,41.36,31000.0,30.3206,30.3499,30.2399,30.3352,31000.0
2008-06-16 12:00:00,41.33,41.36,41.25,41.36,6800.0,30.3132,30.3352,30.2546,30.3352,6800.0
2008-06-16 12:30:00,41.34,41.44,41.29,41.41,93800.0,30.3206,30.3939,30.2839,30.3719,93800.0
2008-06-16 13:00:00,41.41,41.5,41.29,41.5,23400.0,30.3719,30.4379,30.2839,30.4379,23400.0
2008-06-16 13:30:00,41.52,41.68,41.51,41.66,17000.0,30.4526,30.5699,30.4452,30.5553,17000.0
2008-06-16 14:00:00,41.65,41.7,41.61,41.66,14000.0,30.5479,30.5846,30.5186,30.5553,14000.0
2008-06-16 14:30:00,41.69,41.88,41.62,41.85,84000.0,30.5773,30.7166,30.5259,30.6946,84000.0
2008-06-16 15:00:00,41.85,41.88,41.66,41.83,48600.0,30.6946,30.7166,30.5553,30.6799,48600.0
2008-06-16 15:30:00,41.78,41.91,41.67,41.91,57000.0,30.6433,30.7386,30.5626,30.7386,57000.0
2008-06-17 09:30:00,41.96,41.98,41.68,41.86,123200.0,30.7753,30.79,30.5699,30.702,123200.0
2008-06-17 10:00:00,41.9,42.1,41.88,42.08,83200.0,30.7313,30.878,30.7166,30.8633,83200.0
2008-06-17 10:30:00,42.05,42.15,41.98,42.13,20200.0,30.8413,30.9147,30.79,30.9,20200.0
2008-06-17 11:00:00,42.09,42.15,41.98,41.98,17600.0,30.8706,30.9147,30.79,30.79,17600.0
2008-06-17 11:30:00,41.97,42.13,41.89,42.01,179800.0,30.7826,30.9,30.724,30.812,179800.0
2008-06-17 12:00:00,41.99,42.0,41.88,41.9,16000.0,30.7973,30.8046,30.7166,30.7313,16000.0
2008-06-17 12:30:00,41.92,41.96,41.88,41.93,17000.0,30.746,30.7753,30.7166,30.7533,17000.0
2008-06-17 13:00:00,41.93,41.97,41.91,41.97,13000.0,30.7533,30.7826,30.7386,30.7826,13000.0
2008-06-17 13:30:00,41.98,42.13,41.98,42.12,11800.0,30.79,30.9,30.79,30.8926,11800.0
2008-06-17 14:00:00,42.09,42.13,41.9,41.9,12800.0,30.8706,30.9,30.7313,30.7313,12800.0
2008-06-17 14:30:00,41.9,41.92,41.79,41.87,14800.0,30.7313,30.746,30.6506,30.7093,14800.0
2008-06-17 15:00:00,41.86,41.93,41.63,41.67,21600.0,30.702,30.7533,30.5333,30.5626,21600.0
2008-06-17 15:30:00,41.67,41.72,41.55,41.7,29400.0,30.5626,30.5993,30.4746,30.5846,29400.0
2008-06-18 09:30:00,41.58,41.88,41.58,41.64,29400.0,30.4966,30.7166,30.4966,30.5406,29400.0
2008-06-18 10:00:00,41.65,42.06,41.58,42.04,21800.0,30.5479,30.8486,30.4966,30.834,21800.0
2008-06-18 10:30:00,42.06,42.07,41.97,42.04,56800.0,30.8486,30.856,30.7826,30.834,56800.0
2008-06-18 11:00:00,42.03,42.24,41.98,42.14,47400.0,30.8266,30.9807,30.79,30.9073,47400.0
2008-06-18 11:30:00,42.17,42.31,42.09,42.27,35600.0,30.9293,31.032,30.8706,31.0027,35600.0
2008-06-18 12:00:00,42.31,42.32,42.24,42.24,23000.0,31.032,31.0393,30.9807,30.9807,23000.0
2008-06-18 12:30:00,42.23,42.4,42.19,42.4,43800.0,30.9733,31.098,30.944,31.098,43800.0
2008-06-18 13:00:00,42.38,42.5,42.29,42.4,65800.0,31.0833,31.1714,31.0173,31.098,65800.0
2008-06-18 13:30:00,42.43,42.43,42.25,42.3,21400.0,31.12,31.12,30.988,31.0247,21400.0
2008-06-18 14:00:00,42.3,42.36,42.09,42.16,37800.0,31.0247,31.0687,30.8706,30.922,37800.0
2008-06-18 14:30:00,42.17,42.33,42.06,42.32,53600.0,30.9293,31.0467,30.8486,31.0393,53600.0
2008-06-18 15:00:00,42.27,42.48,42.25,42.36,36400.0,31.0027,31.1567,30.988,31.0687,36400.0
2008-06-18 15:30:00,42.35,42.57,42.23,42.38,89000.0,31.0613,31.2227,30.9733,31.0833,89000.0
2008-06-19 09:30:00,42.26,42.4,42.04,42.17,27000.0,30.9953,31.098,30.834,30.9293,27000.0
2008-06-19 10:00:00,42.19,42.46,42.14,42.43,26800.0,30.944,31.142,30.9073,31.12,26800.0
2008-06-19 10:30:00,42.48,42.63,42.41,42.55,61400.0,31.1567,31.2667,31.1053,31.208,61400.0
2008-06-19 11:00:00,42.54,42.66,42.54,42.63,23200.0,31.2007,31.2887,31.2007,31.2667,23200.0
2008-06-19 11:30:00,42.65,42.66,42.44,42.54,21800.0,31.2814,31.2887,31.1274,31.2007,21800.0
2008-06-19 12:00:00,42.54,42.77,42.51,42.7,16400.0,31.2007,31.3694,31.1787,31.318,16400.0
2008-06-19 12:30:00,42.7,42.77,42.7,42.74,4800.0,31.318,31.3694,31.318,31.3474,4800.0
2008-06-19 13:00:00,42.69,42.74,42.63,42.69,8000.0,31.3107,31.3474,31.2667,31.3107,8000.0
2008-06-19 13:30:00,42.69,42.69,42.52,42.59,10600.0,31.3107,31.3107,31.186,31.2374,10600.0
2008-06-19 14:00:00,42.63,42.74,42.56,42.7,15600.0,31.2667,31.3474,31.2154,31.318,15600.0
2008-06-19 14:30:00,42.67,42.87,42.67,42.8,15400.0,31.296,31.4427,31.296,31.3914,15400.0
2008-06-19 15:00:00,42.77,42.87,42.63,42.65,34200.0,31.3694,31.4427,31.2667,31.2814,34200.0
2008-06-19 15:30:00,42.65,42.77,42.63,42.77,41000.0,31.2814,31.3694,31.2667,31.3694,41000.0
2008-06-20 09:30:00,42.51,42.51,42.13,42.22,145200.0,31.1787,31.1787,30.9,30.966,145200.0
2008-06-20 10:00:00,42.25,42.25,41.77,41.88,41800.0,30.988,30.988,30.6359,30.7166,41800.0
2008-06-20 10:30:00,41.88,41.88,41.69,41.84,54800.0,30.7166,30.7166,30.5773,30.6873,54800.0
2008-06-20 11:00:00,41.84,41.96,41.8,41.94,38800.0,30.6873,30.7753,30.6579,30.7606,38800.0
2008-06-20 11:30:00,41.94,42.01,41.88,41.93,30600.0,30.7606,30.812,30.7166,30.7533,30600.0
2008-06-20 12:00:00,41.95,41.95,41.77,41.78,5000.0,30.768,30.768,30.6359,30.6433,5000.0
2008-06-20 12:30:00,41.85,41.87,41.79,41.79,18200.0,30.6946,30.7093,30.6506,30.6506,18200.0
2008-06-20 13:00:00,41.76,41.84,41.66,41.66,14200.0,30.6286,30.6873,30.5553,30.5553,14200.0
2008-06-20 13:30:00,41.62,41.77,41.55,41.77,16600.0,30.5259,30.6359,30.4746,30.6359,16600.0
2008-06-20 14:00:00,41.77,41.78,41.65,41.7,23600.0,30.6359,30.6433,30.5479,30.5846,23600.0
2008-06-20 14:30:00,41.7,41.7,41.52,41.55,19000.0,30.5846,30.5846,30.4526,30.4746,19000.0
2008-06-20 15:00:00,41.55,41.67,41.43,41.47,47400.0,30.4746,30.5626,30.3866,30.4159,47400.0
2008-06-20 15:30:00,41.45,41.84,41.45,41.73,120800.0,30.4012,30.6873,30.4012,30.6066,120800.0
2008-06-23 09:30:00,41.91,42.5,41.91,42.48,40000.0,30.7386,31.1714,30.7386,31.1567,40000.0
2008-06-23 10:00:00,42.45,42.97,42.24,42.87,32800.0,31.1347,31.5161,30.9807,31.4427,32800.0
2008-06-23 10:30:00,42.87,43.1,42.87,43.02,59800.0,31.4427,31.6114,31.4427,31.5527,59800.0
2008-06-23 11:00:00,43.01,43.13,42.97,43.06,94400.0,31.5454,31.6334,31.5161,31.5821,94400.0
2008-06-23 11:30:00,43.1,43.11,43.0,43.05,17600.0,31.6114,31.6188,31.5381,31.5748,17600.0
2008-06-23 12:00:00,43.09,43.24,43.04,43.18,31000.0,31.6041,31.7141,31.5674,31.6701,31000.0
2008-06-23 12:30:00,43.18,43.37,43.1,43.37,27000.0,31.6701,31.8095,31.6114,31.8095,27000.0
2008-06-23 13:00:00,43.35,43.47,43.32,43.4,24400.0,31.7948,31.8828,31.7728,31.8315,24400.0
2008-06-23 13:30:00,43.38,43.49,43.33,43.47,19600.0,31.8168,31.8975,31.7801,31.8828,19600.0
2008-06-23 14:00:00,43.47,43.47,43.19,43.19,36600.0,31.8828,31.8828,31.6774,31.6774,36600.0
2008-06-23 14:30:00,43.2,43.35,43.12,43.18,18800.0,31.6848,31.7948,31.6261,31.6701,18800.0
2008-06-23 15:00:00,43.19,43.32,43.1,43.23,44800.0,31.6774,31.7728,31.6114,31.7068,44800.0
2008-06-23 15:30:00,43.26,43.33,43.13,43.23,40800.0,31.7288,31.7801,31.6334,31.7068,40800.0
2008-06-24 09:30:00,43.47,43.48,42.05,42.23,45000.0,31.8828,31.8901,30.8413,30.9733,45000.0
2008-06-24 10:00:00,42.17,42.43,42.13,42.35,28000.0,30.9293,31.12,30.9,31.0613,28000.0
2008-06-24 10:30:00,42.38,42.54,42.27,42.54,24400.0,31.0833,31.2007,31.0027,31.2007,24400.0
2008-06-24 11:00:00,42.54,43.0,42.54,42.93,72400.0,31.2007,31.5381,31.2007,31.4867,72400.0
2008-06-24 11:30:00,42.94,42.94,42.65,42.79,31800.0,31.4941,31.4941,31.2814,31.3841,31800.0
2008-06-24 12:00:00,42.84,42.92,42.73,42.85,39600.0,31.4207,31.4794,31.34,31.4281,39600.0
2008-06-24 12:30:00,42.89,42.93,42.73,42.73,20800.0,31.4574,31.4867,31.34,31.34,20800.0
2008-06-24 13:00:00,42.71,42.85,42.71,42.77,29800.0,31.3254,31.4281,31.3254,31.3694,29800.0
2008-06-24 13:30:00,42.8,42.85,42.76,42.82,43600.0,31.3914,31.4281,31.3621,31.4061,43600.0
2008-06-24 14:00:00,42.82,42.96,42.82,42.92,28200.0,31.4061,31.5087,31.4061,31.4794,28200.0
2008-06-24 14:30:00,42.92,42.93,42.59,42.71,24800.0,31.4794,31.4867,31.2374,31.3254,24800.0
2008-06-24 15:00:00,42.65,42.73,42.37,42.45,31200.0,31.2814,31.34,31.076,31.1347,31200.0
2008-06-24 15:30:00,42.41,42.44,42.27,42.33,49800.0,31.1053,31.1274,31.0027,31.0467,49800.0
2008-06-25 09:30:00,42.49,42.49,42.1,42.43,28000.0,31.164,31.164,30.878,31.12,28000.0
2008-06-25 10:00:00,42.4,42.57,42.2,42.22,15000.0,31.098,31.2227,30.9513,30.966,15000.0
2008-06-25 10:30:00,42.24,42.4,42.24,42.28,12800.0,30.9807,31.098,30.9807,31.01,12800.0
2008-06-25 11:00:00,42.3,42.37,42.27,42.27,30200.0,31.0247,31.076,31.0027,31.0027,30200.0
2008-06-25 11:30:00,42.27,42.27,42.0,42.02,31200.0,31.0027,31.0027,30.8046,30.8193,31200.0
2008-06-25 12:00:00,42.07,42.22,42.06,42.09,19000.0,30.856,30.966,30.8486,30.8706,19000.0
2008-06-25 12:30:00,42.07,42.19,42.01,42.12,136800.0,30.856,30.944,30.812,30.8926,136800.0
2008-06-25 13:00:00,42.12,42.18,42.0,42.0,27400.0,30.8926,30.9367,30.8046,30.8046,27400.0
2008-06-25 13:30:00,42.04,42.09,42.01,42.02,12200.0,30.834,30.8706,30.812,30.8193,12200.0
2008-06-25 14:00:00,42.02,42.18,42.0,42.01,36200.0,30.8193,30.9367,30.8046,30.812,36200.0
2008-06-25 14:30:00,42.01,42.24,41.83,42.13,29800.0,30.812,30.9807,30.6799,30.9,29800.0
2008-06-25 15:00:00,42.14,42.34,41.96,41.98,38600.0,30.9073,31.054,30.7753,30.79,38600.0
2008-06-25 15:30:00,42.0,42.2,41.73,42.15,91200.0,30.8046,30.9513,30.6066,30.9147,91200.0
2008-06-26 09:30:00,41.63,42.43,41.5,41.6,53600.0,30.6283,31.2169,30.5327,30.6062,53600.0
2008-06-26 10:00:00,41.62,41.63,41.34,41.51,21400.0,30.621,30.6283,30.415,30.54,21400.0
2008-06-26 10:30:00,41.52,41.53,40.8,40.81,161600.0,30.5474,30.5547,30.0177,30.025,161600.0
2008-06-26 11:00:00,40.86,40.88,40.65,40.65,54000.0,30.0618,30.0765,29.9073,29.9073,54000.0
2008-06-26 11:30:00,40.66,40.88,40.65,40.82,19600.0,29.9147,30.0765,29.9073,30.0324,19600.0
2008-06-26 12:00:00,40.82,40.82,40.5,40.53,21800.0,30.0324,30.0324,29.7969,29.819,21800.0
2008-06-26 12:30:00,40.57,40.59,40.39,40.49,47800.0,29.8484,29.8632,29.716,29.7896,47800.0
2008-06-26 13:00:00,40.5,40.6,40.44,40.45,7000.0,29.7969,29.8705,29.7528,29.7602,7000.0
2008-06-26 13:30:00,40.43,40.57,40.33,40.49,19200.0,29.7454,29.8484,29.6719,29.7896,19200.0
2008-06-26 14:00:00,40.46,40.54,40.19,40.35,44400.0,29.7675,29.8264,29.5689,29.6866,44400.0
2008-06-26 14:30:00,40.35,40.35,40.15,40.19,23600.0,29.6866,29.6866,29.5394,29.5689,23600.0
2008-06-26 15:00:00,40.19,40.41,40.17,40.27,40200.0,29.5689,29.7307,29.5542,29.6277,40200.0
2008-06-26 15:30:00,40.28,40.4,40.14,40.15,60800.0,29.6351,29.7234,29.5321,29.5394,60800.0
2008-06-27 09:30:00,40.58,40.88,39.85,39.99,71400.0,29.8558,30.0765,29.3187,29.4217,71400.0
2008-06-27 10:00:00,40.05,40.26,39.97,40.0,36800.0,29.4659,29.6204,29.407,29.4291,36800.0
2008-06-27 10:30:00,40.0,40.02,39.71,39.82,48600.0,29.4291,29.4438,29.2157,29.2967,48600.0
2008-06-27 11:00:00,39.83,39.91,39.74,39.88,22600.0,29.304,29.3629,29.2378,29.3408,22600.0
2008-06-27 11:30:00,39.95,40.15,39.93,40.12,117400.0,29.3923,29.5394,29.3776,29.5174,117400.0
2008-06-27 12:00:00,40.13,40.3,40.1,40.18,95400.0,29.5247,29.6498,29.5027,29.5615,95400.0
2008-06-27 12:30:00,40.18,40.22,40.17,40.17,187400.0,29.5615,29.5909,29.5542,29.5542,187400.0
2008-06-27 13:00:00,40.16,40.16,39.88,39.94,10400.0,29.5468,29.5468,29.3408,29.3849,10400.0
2008-06-27 13:30:00,39.99,40.01,39.8,40.01,12600.0,29.4217,29.4364,29.2819,29.4364,12600.0
2008-06-27 14:00:00,39.98,40.18,39.94,40.12,26600.0,29.4144,29.5615,29.3849,29.5174,26600.0
2008-06-27 14:30:00,40.15,40.31,40.12,40.24,80600.0,29.5394,29.6572,29.5174,29.6057,80600.0
2008-06-27 15:00:00,40.25,40.25,40.15,40.17,23800.0,29.613,29.613,29.5394,29.5542,23800.0
2008-06-27 15:30:00,40.16,40.2,39.84,39.95,193800.0,29.5468,29.5762,29.3114,29.3923,193800.0
2008-06-30 09:30:00,39.49,40.37,39.46,39.53,76800.0,29.0539,29.7013,29.0318,29.0833,76800.0
2008-06-30 10:00:00,39.49,39.63,39.37,39.52,42000.0,29.0539,29.1569,28.9656,29.0759,42000.0
2008-06-30 10:30:00,39.52,39.65,39.49,39.52,34600.0,29.0759,29.1716,29.0539,29.0759,34600.0
2008-06-30 11:00:00,39.52,39.57,39.38,39.52,74000.0,29.0759,29.1127,28.9729,29.0759,74000.0
2008-06-30 11:30:00,39.56,39.56,39.41,39.41,28600.0,29.1054,29.1054,28.995,28.995,28600.0
2008-06-30 12:00:00,39.45,39.5,39.45,39.5,45800.0,29.0244,29.0612,29.0244,29.0612,45800.0
2008-06-30 12:30:00,39.48,39.5,39.42,39.46,52200.0,29.0465,29.0612,29.0024,29.0318,52200.0
2008-06-30 13:00:00,39.44,39.49,39.33,39.42,50800.0,29.0171,29.0539,28.9361,29.0024,50800.0
2008-06-30 13:30:00,39.41,39.47,39.28,39.36,31200.0,28.995,29.0391,28.8994,28.9582,31200.0
2008-06-30 14:00:00,39.4,39.5,39.37,39.5,31600.0,28.9876,29.0612,28.9656,29.0612,31600.0
2008-06-30 14:30:00,39.49,39.5,39.33,39.34,49200.0,29.0539,29.0612,28.9361,28.9435,49200.0
2008-06-30 15:00:00,39.33,39.44,39.27,39.29,68200.0,28.9361,29.0171,28.892,28.9067,68200.0
2008-06-30 15:30:00,39.29,39.43,39.21,39.33,161600.0,28.9067,29.0097,28.8479,28.9361,161600.0
2008-07-01 09:30:00,38.74,39.05,38.35,38.35,48400.0,28.5021,28.7301,28.2151,28.2151,48400.0
2008-07-01 10:00:00,38.35,38.77,38.35,38.6,29400.0,28.2151,28.5241,28.2151,28.3991,29400.0
2008-07-01 10:30:00,38.65,38.84,38.58,38.65,33600.0,28.4359,28.5756,28.3844,28.4359,33600.0
2008-07-01 11:00:00,38.64,39.04,38.64,39.04,29800.0,28.4285,28.7228,28.4285,28.7228,29800.0
2008-07-01 11:30:00,39.01,39.02,38.74,38.74,26600.0,28.7007,28.7081,28.5021,28.5021,26600.0
2008-07-01 12:00:00,38.69,38.77,38.35,38.35,22600.0,28.4653,28.5241,28.2151,28.2151,22600.0
2008-07-01 12:30:00,38.38,38.54,38.28,38.33,29600.0,28.2372,28.3549,28.1636,28.2004,29600.0
2008-07-01 13:00:00,38.35,38.44,38.25,38.25,29400.0,28.2151,28.2814,28.1416,28.1416,29400.0
2008-07-01 13:30:00,38.26,38.58,38.19,38.52,23600.0,28.1489,28.3844,28.0974,28.3402,23600.0
2008-07-01 14:00:00,38.53,38.64,38.49,38.54,53600.0,28.3476,28.4285,28.3181,28.3549,53600.0
2008-07-01 14:30:00,38.54,38.64,38.46,38.6,105200.0,28.3549,28.4285,28.2961,28.3991,105200.0
2008-07-01 15:00:00,38.57,38.63,38.54,38.6,64000.0,28.377,28.4211,28.3549,28.3991,64000.0
2008-07-01 15:30:00,38.6,38.62,38.55,38.6,97400.0,28.3991,28.4138,28.3623,28.3991,97400.0
2008-07-02 09:30:00,38.19,39.56,38.09,38.46,46800.0,28.0974,29.1054,28.0238,28.2961,46800.0
2008-07-02 10:00:00,38.42,38.44,38.14,38.14,34000.0,28.2666,28.2814,28.0606,28.0606,34000.0
2008-07-02 10:30:00,38.13,38.18,37.8,37.85,45400.0,28.0533,28.0901,27.8105,27.8473,45400.0
2008-07-02 11:00:00,37.83,37.85,37.57,37.59,64800.0,27.8326,27.8473,27.6413,27.656,64800.0
2008-07-02 11:30:00,37.62,37.63,37.16,37.25,63800.0,27.6781,27.6854,27.3396,27.4058,63800.0
2008-07-02 12:00:00,37.25,37.47,37.16,37.18,48000.0,27.4058,27.5677,27.3396,27.3543,48000.0
2008-07-02 12:30:00,37.19,37.25,36.95,37.23,57800.0,27.3617,27.4058,27.1851,27.3911,57800.0
2008-07-02 13:00:00,37.27,37.27,37.13,37.26,33000.0,27.4206,27.4206,27.3175,27.4132,33000.0
2008-07-02 13:30:00,37.22,37.27,37.15,37.24,39600.0,27.3838,27.4206,27.3323,27.3985,39600.0
2008-07-02 14:00:00,37.25,37.27,37.02,37.02,38600.0,27.4058,27.4206,27.2366,27.2366,38600.0
2008-07-02 14:30:00,37.01,37.04,36.76,36.82,45400.0,27.2293,27.2513,27.0453,27.0895,45400.0
2008-07-02 15:00:00,36.82,36.84,36.58,36.76,52600.0,27.0895,27.1042,26.9129,27.0453,52600.0
2008-07-02 15:30:00,36.74,36.74,36.5,36.5,62000.0,27.0306,27.0306,26.854,26.854,62000.0
2008-07-03 09:30:00,36.49,37.34,36.26,36.49,37000.0,26.8467,27.4721,26.6775,26.8467,37000.0
2008-07-03 10:00:00,36.43,36.49,36.09,36.47,60600.0,26.8025,26.8467,26.5524,26.832,60600.0
2008-07-03 10:30:00,36.49,36.72,36.38,36.6,75400.0,26.8467,27.0159,26.7658,26.9276,75400.0
2008-07-03 11:00:00,36.57,36.83,36.27,36.63,69400.0,26.9055,27.0968,26.6848,26.9497,69400.0
2008-07-03 11:30:00,36.68,36.68,36.4,36.47,27600.0,26.9865,26.9865,26.7805,26.832,27600.0
2008-07-03 12:00:00,36.47,36.49,36.19,36.49,35400.0,26.832,26.8467,26.626,26.8467,35400.0
2008-07-03 12:30:00,36.48,36.61,36.29,36.4,49600.0,26.8393,26.935,26.6995,26.7805,49600.0
2008-07-07 09:30:00,36.53,37.3,36.53,37.12,43800.0,26.8761,27.4426,26.8761,27.3102,43800.0
2008-07-07 10:00:00,37.12,37.18,36.63,36.72,31400.0,27.3102,27.3543,26.9497,27.0159,31400.0
2008-07-07 10:30:00,36.67,36.89,36.67,36.74,15600.0,26.9791,27.141,26.9791,27.0306,15600.0
2008-07-07 11:00:00,36.79,36.88,36.64,36.72,12600.0,27.0674,27.1336,26.957,27.0159,12600.0
2008-07-07 11:30:00,36.72,36.73,36.48,36.58,20400.0,27.0159,27.0233,26.8393,26.9129,20400.0
2008-07-07 12:00:00,36.6,36.6,36.25,36.3,50800.0,26.9276,26.9276,26.6701,26.7069,50800.0
2008-07-07 12:30:00,36.3,36.49,36.17,36.25,33400.0,26.7069,26.8467,26.6113,26.6701,33400.0
2008-07-07 13:00:00,36.21,36.42,36.18,36.34,29800.0,26.6407,26.7952,26.6186,26.7363,29800.0
2008-07-07 13:30:00,36.37,36.49,36.32,36.44,31400.0,26.7584,26.8467,26.7216,26.8099,31400.0
2008-07-07 14:00:00,36.44,36.49,36.34,36.35,49000.0,26.8099,26.8467,26.7363,26.7437,49000.0
2008-07-07 14:30:00,36.39,36.42,36.16,36.25,28200.0,26.7731,26.7952,26.6039,26.6701,28200.0
2008-07-07 15:00:00,36.25,36.55,36.24,36.52,75600.0,26.6701,26.8908,26.6628,26.8688,75600.0
2008-07-07 15:30:00,36.57,36.59,36.3,36.43,116800.0,26.9055,26.9203,26.7069,26.8025,116800.0
2008-07-08 09:30:00,36.29,36.62,36.09,36.21,26600.0,26.6995,26.9423,26.5524,26.6407,26600.0
2008-07-08 10:00:00,36.21,36.21,35.63,35.63,51600.0,26.6407,26.6407,26.214,26.214,51600.0
2008-07-08 10:30:00,35.72,35.75,35.44,35.55,81600.0,26.2802,26.3022,26.0742,26.1551,81600.0
2008-07-08 11:00:00,35.57,35.81,35.37,35.81,76800.0,26.1698,26.3464,26.0227,26.3464,76800.0
2008-07-08 11:30:00,35.85,36.02,35.62,35.62,25800.0,26.3758,26.5009,26.2066,26.2066,25800.0
2008-07-08 12:00:00,35.66,35.82,35.61,35.8,25600.0,26.236,26.3537,26.1992,26.339,25600.0
2008-07-08 12:30:00,35.81,35.88,35.67,35.73,20800.0,26.3464,26.3979,26.2434,26.2875,20800.0
2008-07-08 13:00:00,35.75,35.83,35.48,35.62,35000.0,26.3022,26.3611,26.1036,26.2066,35000.0
2008-07-08 13:30:00,35.62,35.84,35.59,35.81,39400.0,26.2066,26.3685,26.1845,26.3464,39400.0
2008-07-08 14:00:00,35.79,35.9,35.77,35.85,20200.0,26.3317,26.4126,26.317,26.3758,20200.0
2008-07-08 14:30:00,35.87,36.22,35.85,36.2,64600.0,26.3905,26.648,26.3758,26.6333,64600.0
2008-07-08 15:00:00,36.23,36.35,36.15,36.27,73400.0,26.6554,26.7437,26.5965,26.6848,73400.0
2008-07-08 15:30:00,36.34,36.41,36.25,36.35,76600.0,26.7363,26.7878,26.6701,26.7437,76600.0
2008-07-09 09:30:00,36.28,36.45,36.06,36.24,22400.0,26.6922,26.8173,26.5303,26.6628,22400.0
2008-07-09 10:00:00,36.24,36.64,36.15,36.59,26800.0,26.6628,26.957,26.5965,26.9203,26800.0
2008-07-09 10:30:00,36.6,36.74,36.49,36.74,12600.0,26.9276,27.0306,26.8467,27.0306,12600.0
2008-07-09 11:00:00,36.76,36.88,36.65,36.8,12200.0,27.0453,27.1336,26.9644,27.0748,12200.0
2008-07-09 11:30:00,36.77,36.9,36.72,36.85,30200.0,27.0527,27.1483,27.0159,27.1115,30200.0
2008-07-09 12:00:00,36.84,36.88,36.74,36.86,14600.0,27.1042,27.1336,27.0306,27.1189,14600.0
2008-07-09 12:30:00,36.83,36.87,36.71,36.81,40600.0,27.0968,27.1263,27.0085,27.0821,40600.0
2008-07-09 13:00:00,36.8,36.84,36.68,36.78,63200.0,27.0748,27.1042,26.9865,27.06,63200.0
2008-07-09 13:30:00,36.83,36.92,36.61,36.75,16400.0,27.0968,27.163,26.935,27.038,16400.0
2008-07-09 14:00:00,36.75,36.88,36.58,36.66,17600.0,27.038,27.1336,26.9129,26.9718,17600.0
2008-07-09 14:30:00,36.66,36.77,36.38,36.47,14800.0,26.9718,27.0527,26.7658,26.832,14800.0
2008-07-09 15:00:00,36.42,36.48,36.27,36.27,25200.0,26.7952,26.8393,26.6848,26.6848,25200.0
2008-07-09 15:30:00,36.29,36.41,36.09,36.17,36400.0,26.6995,26.7878,26.5524,26.6113,36400.0
2008-07-10 09:30:00,36.29,36.7,36.02,36.22,24600.0,26.6995,27.0012,26.5009,26.648,24600.0
2008-07-10 10:00:00,36.27,36.27,35.84,36.23,20800.0,26.6848,26.6848,26.3685,26.6554,20800.0
2008-07-10 10:30:00,36.19,36.69,36.09,36.27,92800.0,26.626,26.9938,26.5524,26.6848,92800.0
2008-07-10 11:00:00,36.27,36.47,36.03,36.1,78200.0,26.6848,26.832,26.5082,26.5597,78200.0
2008-07-10 11:30:00,36.09,36.29,36.09,36.25,31200.0,26.5524,26.6995,26.5524,26.6701,31200.0
2008-07-10 12:00:00,36.3,36.58,36.3,36.48,16200.0,26.7069,26.9129,26.7069,26.8393,16200.0
2008-07-10 12:30:00,36.44,36.59,36.38,36.38,62800.0,26.8099,26.9203,26.7658,26.7658,62800.0
2008-07-10 13:00:00,36.38,36.65,36.38,36.55,50800.0,26.7658,26.9644,26.7658,26.8908,50800.0
2008-07-10 13:30:00,36.54,36.63,36.49,36.56,99600.0,26.8835,26.9497,26.8467,26.8982,99600.0
2008-07-10 14:00:00,36.54,36.55,36.09,36.2,28400.0,26.8835,26.8908,26.5524,26.6333,28400.0
2008-07-10 14:30:00,36.26,36.31,35.96,36.07,120000.0,26.6775,26.7143,26.4567,26.5377,120000.0
2008-07-10 15:00:00,36.05,36.54,36.05,36.5,33200.0,26.523,26.8835,26.523,26.854,33200.0
2008-07-10 15:30:00,36.52,36.56,36.29,36.35,96600.0,26.8688,26.8982,26.6995,26.7437,96600.0
2008-07-11 09:30:00,35.99,36.0,35.36,35.85,38800.0,26.4788,26.4862,26.0153,26.3758,38800.0
2008-07-11 10:00:00,35.86,36.0,35.49,35.56,60800.0,26.3832,26.4862,26.111,26.1625,60800.0
2008-07-11 10:30:00,35.69,35.74,35.43,35.69,21200.0,26.2581,26.2949,26.0668,26.2581,21200.0
2008-07-11 11:00:00,35.68,35.69,35.41,35.49,24600.0,26.2507,26.2581,26.0521,26.111,24600.0
2008-07-11 11:30:00,35.45,35.68,35.32,35.68,25800.0,26.0815,26.2507,25.9859,26.2507,25800.0
2008-07-11 12:00:00,35.7,35.7,35.42,35.55,21200.0,26.2655,26.2655,26.0595,26.1551,21200.0
2008-07-11 12:30:00,35.55,35.55,35.24,35.24,21400.0,26.1551,26.1551,25.927,25.927,21400.0
2008-07-11 13:00:00,35.25,35.35,35.01,35.24,40800.0,25.9344,26.008,25.7578,25.927,40800.0
2008-07-11 13:30:00,35.23,35.49,35.21,35.28,39200.0,25.9197,26.111,25.905,25.9565,39200.0
2008-07-11 14:00:00,35.27,35.5,35.17,35.35,73000.0,25.9491,26.1183,25.8755,26.008,73000.0
2008-07-11 14:30:00,35.34,35.63,35.3,35.53,75400.0,26.0006,26.214,25.9712,26.1404,75400.0
2008-07-11 15:00:00,35.55,35.63,35.29,35.42,101000.0,26.1551,26.214,25.9638,26.0595,101000.0
2008-07-11 15:30:00,35.46,35.55,35.38,35.46,104200.0,26.0889,26.1551,26.03,26.0889,104200.0
2008-07-14 09:30:00,35.74,35.81,35.25,35.31,86800.0,26.2949,26.3464,25.9344,25.9785,86800.0
2008-07-14 10:00:00,35.28,35.37,35.04,35.17,53600.0,25.9565,26.0227,25.7799,25.8755,53600.0
2008-07-14 10:30:00,35.14,35.47,35.14,35.43,21800.0,25.8535,26.0962,25.8535,26.0668,21800.0
2008-07-14 11:00:00,35.46,35.46,35.23,35.24,10000.0,26.0889,26.0889,25.9197,25.927,10000.0
2008-07-14 11:30:00,35.3,35.38,35.02,35.24,23600.0,25.9712,26.03,25.7652,25.927,23600.0
2008-07-14 12:00:00,35.21,35.27,35.06,35.16,8800.0,25.905,25.9491,25.7946,25.8682,8800.0
2008-07-14 12:30:00,35.2,35.25,35.12,35.15,14200.0,25.8976,25.9344,25.8387,25.8608,14200.0
2008-07-14 13:00:00,35.15,35.19,35.1,35.11,13000.0,25.8608,25.8902,25.824,25.8314,13000.0
2008-07-14 13:30:00,35.11,35.26,35.07,35.24,28400.0,25.8314,25.9417,25.802,25.927,28400.0
2008-07-14 14:00:00,35.23,35.29,35.21,35.25,22200.0,25.9197,25.9638,25.905,25.9344,22200.0
2008-07-14 14:30:00,35.24,35.28,35.07,35.18,11600.0,25.927,25.9565,25.802,25.8829,11600.0
2008-07-14 15:00:00,35.18,35.34,35.11,35.27,56000.0,25.8829,26.0006,25.8314,25.9491,56000.0
2008-07-14 15:30:00,35.27,35.35,35.2,35.23,105000.0,25.9491,26.008,25.8976,25.9197,105000.0
2008-07-15 09:30:00,34.79,35.0,34.68,34.85,59600.0,25.5959,25.7504,25.515,25.6401,59600.0
2008-07-15 10:00:00,34.81,34.85,34.41,34.79,86600.0,25.6107,25.6401,25.3164,25.5959,86600.0
2008-07-15 10:30:00,34.74,34.91,34.59,34.87,21800.0,25.5592,25.6842,25.4488,25.6548,21800.0
2008-07-15 11:00:00,34.9,35.0,34.85,34.85,62400.0,25.6769,25.7504,25.6401,25.6401,62400.0
2008-07-15 11:30:00,34.74,34.94,34.68,34.87,20000.0,25.5592,25.7063,25.515,25.6548,20000.0
2008-07-15 12:00:00,34.83,35.0,34.76,34.94,32200.0,25.6254,25.7504,25.5739,25.7063,32200.0
2008-07-15 12:30:00,34.96,35.0,34.87,35.0,30800.0,25.721,25.7504,25.6548,25.7504,30800.0
2008-07-15 13:00:00,35.0,35.11,34.83,34.83,26600.0,25.7504,25.8314,25.6254,25.6254,26600.0
2008-07-15 13:30:00,34.81,35.0,34.79,34.91,23000.0,25.6107,25.7504,25.5959,25.6842,23000.0
2008-07-15 14:00:00,34.92,35.0,34.8,34.91,22200.0,25.6916,25.7504,25.6033,25.6842,22200.0
2008-07-15 14:30:00,34.93,35.0,34.87,34.95,32000.0,25.6989,25.7504,25.6548,25.7137,32000.0
2008-07-15 15:00:00,34.95,35.01,34.87,34.88,67400.0,25.7137,25.7578,25.6548,25.6622,67400.0
2008-07-15 15:30:00,34.9,35.0,34.74,34.77,91200.0,25.6769,25.7504,25.5592,25.5812,91200.0
2008-07-16 09:30:00,34.77,34.88,34.3,34.58,31200.0,25.5812,25.6622,25.2354,25.4414,31200.0
2008-07-16 10:00:00,34.51,34.56,34.07,34.33,44200.0,25.3899,25.4267,25.0662,25.2575,44200.0
2008-07-16 10:30:00,34.34,34.49,34.15,34.2,40200.0,25.2649,25.3752,25.1251,25.1619,40200.0
2008-07-16 11:00:00,34.2,34.37,34.15,34.24,43000.0,25.1619,25.2869,25.1251,25.1913,43000.0
2008-07-16 11:30:00,34.24,34.35,34.16,34.22,36000.0,25.1913,25.2722,25.1324,25.1766,36000.0
2008-07-16 12:00:00,34.17,34.32,34.13,34.3,46600.0,25.1398,25.2502,25.1104,25.2354,46600.0
2008-07-16 12:30:00,34.33,34.5,34.33,34.43,57400.0,25.2575,25.3826,25.2575,25.3311,57400.0
2008-07-16 13:00:00,34.47,34.5,34.4,34.47,32400.0,25.3605,25.3826,25.309,25.3605,32400.0
2008-07-16 13:30:00,34.48,34.49,34.35,34.41,17800.0,25.3679,25.3752,25.2722,25.3164,17800.0
2008-07-16 14:00:00,34.4,34.5,34.33,34.41,49600.0,25.309,25.3826,25.2575,25.3164,49600.0
2008-07-16 14:30:00,34.37,34.56,34.37,34.47,114800.0,25.2869,25.4267,25.2869,25.3605,114800.0
2008-07-16 15:00:00,34.49,34.58,34.41,34.49,66800.0,25.3752,25.4414,25.3164,25.3752,66800.0
2008-07-16 15:30:00,34.52,34.62,34.45,34.49,108200.0,25.3973,25.4709,25.3458,25.3752,108200.0
2008-07-17 09:30:00,34.68,34.75,34.27,34.31,57000.0,25.515,25.5665,25.2134,25.2428,57000.0
2008-07-17 10:00:00,34.38,34.6,34.38,34.49,311400.0,25.2943,25.4562,25.2943,25.3752,311400.0
2008-07-17 10:30:00,34.5,34.6,34.42,34.59,158600.0,25.3826,25.4562,25.3237,25.4488,158600.0
2008-07-17 11:00:00,34.57,34.65,34.57,34.63,66800.0,25.4341,25.4929,25.4341,25.4782,66800.0
2008-07-17 11:30:00,34.63,34.73,34.58,34.68,61000.0,25.4782,25.5518,25.4414,25.515,61000.0
2008-07-17 12:00:00,34.63,34.8,34.6,34.77,40800.0,25.4782,25.6033,25.4562,25.5812,40800.0
2008-07-17 12:30:00,34.8,34.8,34.7,34.76,39200.0,25.6033,25.6033,25.5297,25.5739,39200.0
2008-07-17 13:00:00,34.73,34.93,34.7,34.84,45400.0,25.5518,25.6989,25.5297,25.6327,45400.0
2008-07-17 13:30:00,34.88,34.91,34.81,34.83,44000.0,25.6622,25.6842,25.6107,25.6254,44000.0
2008-07-17 14:00:00,34.85,34.99,34.83,34.98,62200.0,25.6401,25.7431,25.6254,25.7357,62200.0
2008-07-17 14:30:00,34.96,35.04,34.9,34.91,29600.0,25.721,25.7799,25.6769,25.6842,29600.0
2008-07-17 15:00:00,34.93,35.01,34.9,34.97,31200.0,25.6989,25.7578,25.6769,25.7284,31200.0
2008-07-17 15:30:00,34.96,34.99,34.77,34.77,112200.0,25.721,25.7431,25.5812,25.5812,112200.0
2008-07-18 09:30:00,34.99,35.65,34.88,35.05,28800.0,25.7431,26.2287,25.6622,25.7872,28800.0
2008-07-18 10:00:00,35.08,35.34,35.03,35.2,107600.0,25.8093,26.0006,25.7725,25.8976,107600.0
2008-07-18 10:30:00,35.2,35.23,35.1,35.2,44400.0,25.8976,25.9197,25.824,25.8976,44400.0
2008-07-18 11:00:00,35.2,35.47,35.13,35.23,28600.0,25.8976,26.0962,25.8461,25.9197,28600.0
2008-07-18 11:30:00,35.27,35.36,35.17,35.33,41200.0,25.9491,26.0153,25.8755,25.9932,41200.0
2008-07-18 12:00:00,35.31,35.43,35.27,35.29,19800.0,25.9785,26.0668,25.9491,25.9638,19800.0
2008-07-18 12:30:00,35.31,35.41,35.27,35.3,14800.0,25.9785,26.0521,25.9491,25.9712,14800.0
2008-07-18 13:00:00,35.33,35.53,35.28,35.4,19600.0,25.9932,26.1404,25.9565,26.0447,19600.0
2008-07-18 13:30:00,35.36,35.49,35.36,35.39,12200.0,26.0153,26.111,26.0153,26.0374,12200.0
2008-07-18 14:00:00,35.37,35.51,35.33,35.4,17800.0,26.0227,26.1257,25.9932,26.0447,17800.0
2008-07-18 14:30:00,35.4,35.4,35.3,35.36,13600.0,26.0447,26.0447,25.9712,26.0153,13600.0
2008-07-18 15:00:00,35.35,35.59,35.35,35.57,42200.0,26.008,26.1845,26.008,26.1698,42200.0
2008-07-18 15:30:00,35.57,35.66,35.49,35.52,63400.0,26.1698,26.236,26.111,26.133,63400.0
2008-07-21 09:30:00,35.71,36.0,35.38,35.6,41600.0,26.2728,26.4862,26.03,26.1919,41600.0
2008-07-21 10:00:00,35.6,35.8,35.46,35.54,62000.0,26.1919,26.339,26.0889,26.1477,62000.0
2008-07-21 10:30:00,35.57,35.73,35.51,35.56,29600.0,26.1698,26.2875,26.1257,26.1625,29600.0
2008-07-21 11:00:00,35.56,35.88,35.56,35.85,62200.0,26.1625,26.3979,26.1625,26.3758,62200.0
2008-07-21 11:30:00,35.85,36.2,35.79,35.79,116400.0,26.3758,26.6333,26.3317,26.3317,116400.0
2008-07-21 12:00:00,35.81,36.17,35.81,36.15,50400.0,26.3464,26.6113,26.3464,26.5965,50400.0
2008-07-21 12:30:00,36.15,36.29,36.1,36.25,47800.0,26.5965,26.6995,26.5597,26.6701,47800.0
2008-07-21 13:00:00,36.2,36.39,36.2,36.34,26800.0,26.6333,26.7731,26.6333,26.7363,26800.0
2008-07-21 13:30:00,36.31,36.49,36.31,36.38,35000.0,26.7143,26.8467,26.7143,26.7658,35000.0
2008-07-21 14:00:00,36.34,36.44,36.28,36.32,29400.0,26.7363,26.8099,26.6922,26.7216,29400.0
2008-07-21 14:30:00,36.34,36.44,36.27,36.32,24200.0,26.7363,26.8099,26.6848,26.7216,24200.0
2008-07-21 15:00:00,36.41,36.54,36.27,36.46,34800.0,26.7878,26.8835,26.6848,26.8246,34800.0
2008-07-21 15:30:00,36.46,36.59,36.38,36.45,51200.0,26.8246,26.9203,26.7658,26.8173,51200.0
2008-07-22 09:30:00,36.09,36.97,36.06,36.6,73200.0,26.5524,27.1998,26.5303,26.9276,73200.0
2008-07-22 10:00:00,36.71,37.18,36.5,37.1,127400.0,27.0085,27.3543,26.854,27.2955,127400.0
2008-07-22 10:30:00,36.96,37.12,36.79,36.88,92800.0,27.1925,27.3102,27.0674,27.1336,92800.0
2008-07-22 11:00:00,36.88,37.3,36.87,37.24,117400.0,27.1336,27.4426,27.1263,27.3985,117400.0
2008-07-22 11:30:00,37.26,37.5,37.18,37.35,65600.0,27.4132,27.5898,27.3543,27.4794,65600.0
2008-07-22 12:00:00,37.35,37.41,37.27,37.36,43200.0,27.4794,27.5236,27.4206,27.4868,43200.0
2008-07-22 12:30:00,37.35,37.35,36.99,36.99,67200.0,27.4794,27.4794,27.2145,27.2145,67200.0
2008-07-22 13:00:00,37.02,37.05,36.9,37.0,30600.0,27.2366,27.2587,27.1483,27.2219,30600.0
2008-07-22 13:30:00,37.04,37.05,36.82,36.96,60200.0,27.2513,27.2587,27.0895,27.1925,60200.0
2008-07-22 14:00:00,36.96,37.19,36.91,37.17,53800.0,27.1925,27.3617,27.1557,27.347,53800.0
2008-07-22 14:30:00,37.21,37.21,37.01,37.18,43200.0,27.3764,27.3764,27.2293,27.3543,43200.0
2008-07-22 15:00:00,37.17,37.17,36.88,36.89,33400.0,27.347,27.347,27.1336,27.141,33400.0
2008-07-22 15:30:00,36.9,37.25,36.87,37.19,54000.0,27.1483,27.4058,27.1263,27.3617,54000.0
2008-07-23 09:30:00,42.6,43.24,41.18,41.79,263000.0,31.342,31.8128,30.2972,30.746,263000.0
2008-07-23 10:00:00,41.79,42.81,41.71,42.46,124800.0,30.746,31.4965,30.6872,31.239,124800.0
2008-07-23 10:30:00,42.45,42.54,42.02,42.3,60600.0,31.2316,31.2978,30.9153,31.1213,60600.0
2008-07-23 11:00:00,42.29,42.43,42.0,42.0,54800.0,31.1139,31.2169,30.9005,30.9005,54800.0
2008-07-23 11:30:00,41.98,41.99,40.81,41.13,175200.0,30.8858,30.8932,30.025,30.2605,175200.0
2008-07-23 12:00:00,41.13,41.18,40.92,40.93,61800.0,30.2605,30.2972,30.106,30.1133,61800.0
2008-07-23 12:30:00,40.87,41.01,40.85,40.91,116600.0,30.0692,30.1722,30.0545,30.0986,116600.0
2008-07-23 13:00:00,40.92,41.0,40.68,40.93,148600.0,30.106,30.1648,29.9294,30.1133,148600.0
2008-07-23 13:30:00,40.91,40.93,40.27,40.33,91000.0,30.0986,30.1133,29.6277,29.6719,91000.0
2008-07-23 14:00:00,40.38,40.7,40.13,40.24,119200.0,29.7087,29.9441,29.5247,29.6057,119200.0
2008-07-23 14:30:00,40.24,40.33,39.7,40.26,141000.0,29.6057,29.6719,29.2084,29.6204,141000.0
2008-07-23 15:00:00,40.25,40.58,40.21,40.35,79800.0,29.613,29.8558,29.5836,29.6866,79800.0
2008-07-23 15:30:00,40.37,41.17,40.34,40.99,210000.0,29.7013,30.2899,29.6792,30.1575,210000.0
2008-07-24 09:30:00,41.0,41.34,40.88,41.1,67400.0,30.1648,30.415,30.0765,30.2384,67400.0
2008-07-24 10:00:00,41.08,41.1,40.88,41.1,73600.0,30.2237,30.2384,30.0765,30.2384,73600.0
2008-07-24 10:30:00,41.1,41.43,41.1,41.33,75400.0,30.2384,30.4812,30.2384,30.4076,75400.0
2008-07-24 11:00:00,41.29,41.43,41.1,41.13,58000.0,30.3782,30.4812,30.2384,30.2605,58000.0
2008-07-24 11:30:00,41.13,41.24,41.01,41.01,37600.0,30.2605,30.3414,30.1722,30.1722,37600.0
2008-07-24 12:00:00,41.01,41.23,40.95,40.95,27000.0,30.1722,30.334,30.128,30.128,27000.0
2008-07-24 12:30:00,40.98,41.02,40.82,40.94,30800.0,30.1501,30.1795,30.0324,30.1207,30800.0
2008-07-24 13:00:00,40.98,41.09,40.88,40.99,35200.0,30.1501,30.231,30.0765,30.1575,35200.0
2008-07-24 13:30:00,41.05,41.1,40.77,40.81,47000.0,30.2016,30.2384,29.9956,30.025,47000.0
2008-07-24 14:00:00,40.8,40.8,40.59,40.68,25000.0,30.0177,30.0177,29.8632,29.9294,25000.0
2008-07-24 14:30:00,40.66,40.67,40.31,40.35,59800.0,29.9147,29.922,29.6572,29.6866,59800.0
2008-07-24 15:00:00,40.35,40.37,39.76,39.77,149200.0,29.6866,29.7013,29.2525,29.2599,149200.0
2008-07-24 15:30:00,39.82,39.96,39.7,39.75,132400.0,29.2967,29.3997,29.2084,29.2452,132400.0
2008-07-25 09:30:00,40.2,40.95,39.51,39.79,53800.0,29.5762,30.128,29.0686,29.2746,53800.0
2008-07-25 10:00:00,39.81,39.95,39.51,39.63,73400.0,29.2893,29.3923,29.0686,29.1569,73400.0
2008-07-25 10:30:00,39.6,39.79,39.27,39.49,61200.0,29.1348,29.2746,28.892,29.0539,61200.0
2008-07-25 11:00:00,39.47,39.54,39.29,39.4,55000.0,29.0391,29.0907,28.9067,28.9876,55000.0
2008-07-25 11:30:00,39.44,39.75,39.43,39.71,47800.0,29.0171,29.2452,29.0097,29.2157,47800.0
2008-07-25 12:00:00,39.67,40.17,39.64,40.1,64600.0,29.1863,29.5542,29.1642,29.5027,64600.0
2008-07-25 12:30:00,40.1,40.22,39.96,40.16,80000.0,29.5027,29.5909,29.3997,29.5468,80000.0
2008-07-25 13:00:00,40.13,40.21,39.73,39.76,44800.0,29.5247,29.5836,29.2304,29.2525,44800.0
2008-07-25 13:30:00,39.73,39.81,39.51,39.55,47000.0,29.2304,29.2893,29.0686,29.098,47000.0
2008-07-25 14:00:00,39.58,39.7,39.48,39.56,46200.0,29.1201,29.2084,29.0465,29.1054,46200.0
2008-07-25 14:30:00,39.56,39.57,39.4,39.5,47000.0,29.1054,29.1127,28.9876,29.0612,47000.0
2008-07-25 15:00:00,39.51,39.57,39.14,39.37,79400.0,29.0686,29.1127,28.7964,28.9656,79400.0
2008-07-25 15:30:00,39.37,39.38,39.16,39.26,110600.0,28.9656,28.9729,28.8111,28.8846,110600.0
2008-07-28 09:30:00,39.99,40.02,39.48,39.57,85800.0,29.4217,29.4438,29.0465,29.1127,85800.0
2008-07-28 10:00:00,39.57,39.63,39.45,39.51,71200.0,29.1127,29.1569,29.0244,29.0686,71200.0
2008-07-28 10:30:00,39.59,39.6,39.35,39.52,41800.0,29.1274,29.1348,28.9509,29.0759,41800.0
2008-07-28 11:00:00,39.58,39.59,39.27,39.39,43000.0,29.1201,29.1274,28.892,28.9803,43000.0
2008-07-28 11:30:00,39.37,39.55,39.29,39.53,35800.0,28.9656,29.098,28.9067,29.0833,35800.0
2008-07-28 12:00:00,39.5,39.66,39.46,39.63,40600.0,29.0612,29.1789,29.0318,29.1569,40600.0
2008-07-28 12:30:00,39.63,39.73,39.55,39.59,42200.0,29.1569,29.2304,29.098,29.1274,42200.0
2008-07-28 13:00:00,39.58,39.68,39.53,39.68,27200.0,29.1201,29.1937,29.0833,29.1937,27200.0
2008-07-28 13:30:00,39.68,39.83,39.63,39.65,42000.0,29.1937,29.304,29.1569,29.1716,42000.0
2008-07-28 14:00:00,39.67,39.69,39.58,39.63,48000.0,29.1863,29.201,29.1201,29.1569,48000.0
2008-07-28 14:30:00,39.6,39.88,39.6,39.77,49000.0,29.1348,29.3408,29.1348,29.2599,49000.0
2008-07-28 15:00:00,39.76,39.85,39.65,39.77,25000.0,29.2525,29.3187,29.1716,29.2599,25000.0
2008-07-28 15:30:00,39.8,39.97,39.63,39.84,104000.0,29.2819,29.407,29.1569,29.3114,104000.0
2008-07-29 09:30:00,39.87,40.46,39.81,40.46,44800.0,29.3334,29.7675,29.2893,29.7675,44800.0
2008-07-29 10:00:00,40.47,40.62,40.1,40.12,31600.0,29.7749,29.8852,29.5027,29.5174,31600.0
2008-07-29 10:30:00,40.14,40.22,40.1,40.16,10200.0,29.5321,29.5909,29.5027,29.5468,10200.0
2008-07-29 11:00:00,40.12,40.13,39.83,39.95,38800.0,29.5174,29.5247,29.304,29.3923,38800.0
2008-07-29 11:30:00,39.95,39.98,39.81,39.85,23200.0,29.3923,29.4144,29.2893,29.3187,23200.0
2008-07-29 12:00:00,39.88,40.08,39.88,40.02,39400.0,29.3408,29.4879,29.3408,29.4438,39400.0
2008-07-29 12:30:00,40.02,40.02,39.83,39.96,23600.0,29.4438,29.4438,29.304,29.3997,23600.0
2008-07-29 13:00:00,39.93,39.93,39.82,39.92,21600.0,29.3776,29.3776,29.2967,29.3702,21600.0
2008-07-29 13:30:00,39.95,40.31,39.95,40.29,29800.0,29.3923,29.6572,29.3923,29.6424,29800.0
2008-07-29 14:00:00,40.28,40.3,40.13,40.24,47800.0,29.6351,29.6498,29.5247,29.6057,47800.0
2008-07-29 14:30:00,40.24,40.29,40.01,40.29,39600.0,29.6057,29.6424,29.4364,29.6424,39600.0
2008-07-29 15:00:00,40.24,40.31,40.09,40.19,53800.0,29.6057,29.6572,29.4953,29.5689,53800.0
2008-07-29 15:30:00,40.18,40.35,40.01,40.25,82400.0,29.5615,29.6866,29.4364,29.613,82400.0
2008-07-30 09:30:00,40.32,40.75,39.86,40.67,65000.0,29.6645,29.9809,29.3261,29.922,65000.0
2008-07-30 10:00:00,40.66,41.23,40.56,40.9,49400.0,29.9147,30.334,29.8411,30.0912,49400.0
2008-07-30 10:30:00,40.94,41.0,40.63,40.95,57000.0,30.1207,30.1648,29.8926,30.128,57000.0
2008-07-30 11:00:00,40.86,41.05,40.77,40.99,41800.0,30.0618,30.2016,29.9956,30.1575,41800.0
2008-07-30 11:30:00,40.97,41.0,40.91,40.99,22800.0,30.1427,30.1648,30.0986,30.1575,22800.0
2008-07-30 12:00:00,40.92,40.93,40.82,40.83,28200.0,30.106,30.1133,30.0324,30.0397,28200.0
2008-07-30 12:30:00,40.81,40.84,40.38,40.38,20000.0,30.025,30.0471,29.7087,29.7087,20000.0
2008-07-30 13:00:00,40.38,40.52,40.2,40.49,19600.0,29.7087,29.8117,29.5762,29.7896,19600.0
2008-07-30 13:30:00,40.47,40.54,40.32,40.43,20200.0,29.7749,29.8264,29.6645,29.7454,20200.0
2008-07-30 14:00:00,40.46,40.65,40.33,40.64,24400.0,29.7675,29.9073,29.6719,29.9,24400.0
2008-07-30 14:30:00,40.65,40.78,40.56,40.71,29000.0,29.9073,30.003,29.8411,29.9515,29000.0
2008-07-30 15:00:00,40.72,40.9,40.49,40.84,40400.0,29.9588,30.0912,29.7896,30.0471,40400.0
2008-07-30 15:30:00,40.9,40.99,40.83,40.92,71000.0,30.0912,30.1575,30.0397,30.106,71000.0
2008-07-31 09:30:00,40.65,40.65,40.09,40.29,24800.0,29.9073,29.9073,29.4953,29.6424,24800.0
2008-07-31 10:00:00,40.3,40.47,40.19,40.38,44000.0,29.6498,29.7749,29.5689,29.7087,44000.0
2008-07-31 10:30:00,40.39,40.57,40.3,40.5,45800.0,29.716,29.8484,29.6498,29.7969,45800.0
2008-07-31 11:00:00,40.5,40.57,40.4,40.44,36800.0,29.7969,29.8484,29.7234,29.7528,36800.0
2008-07-31 11:30:00,40.41,40.53,40.35,40.53,65000.0,29.7307,29.819,29.6866,29.819,65000.0
2008-07-31 12:00:00,40.54,40.54,40.32,40.37,57400.0,29.8264,29.8264,29.6645,29.7013,57400.0
2008-07-31 12:30:00,40.34,40.45,40.28,40.32,47000.0,29.6792,29.7602,29.6351,29.6645,47000.0
2008-07-31 13:00:00,40.31,40.54,40.3,40.35,35600.0,29.6572,29.8264,29.6498,29.6866,35600.0
2008-07-31 13:30:00,40.37,40.52,40.35,40.38,49000.0,29.7013,29.8117,29.6866,29.7087,49000.0
2008-07-31 14:00:00,40.38,40.58,40.38,40.5,52400.0,29.7087,29.8558,29.7087,29.7969,52400.0
2008-07-31 14:30:00,40.51,40.62,40.5,40.56,35000.0,29.8043,29.8852,29.7969,29.8411,35000.0
2008-07-31 15:00:00,40.54,40.7,40.5,40.52,68800.0,29.8264,29.9441,29.7969,29.8117,68800.0
2008-07-31 15:30:00,40.52,40.53,40.18,40.18,108400.0,29.8117,29.819,29.5615,29.5615,108400.0
2008-08-01 09:30:00,39.24,40.22,39.24,39.78,33000.0,28.8699,29.5909,28.8699,29.2672,33000.0
2008-08-01 10:00:00,39.85,39.96,39.69,39.77,54800.0,29.3187,29.3997,29.201,29.2599,54800.0
2008-08-01 10:30:00,39.82,39.96,39.75,39.91,40400.0,29.2967,29.3997,29.2452,29.3629,40400.0
2008-08-01 11:00:00,39.92,39.97,39.74,39.94,42000.0,29.3702,29.407,29.2378,29.3849,42000.0
2008-08-01 11:30:00,39.98,40.18,39.97,40.15,49600.0,29.4144,29.5615,29.407,29.5394,49600.0
2008-08-01 12:00:00,40.14,40.14,40.0,40.05,21200.0,29.5321,29.5321,29.4291,29.4659,21200.0
2008-08-01 12:30:00,40.05,40.13,40.02,40.05,23000.0,29.4659,29.5247,29.4438,29.4659,23000.0
2008-08-01 13:00:00,40.04,40.29,40.0,40.26,25600.0,29.4585,29.6424,29.4291,29.6204,25600.0
2008-08-01 13:30:00,40.27,40.4,40.24,40.35,20200.0,29.6277,29.7234,29.6057,29.6866,20200.0
2008-08-01 14:00:00,40.29,40.33,40.1,40.1,32800.0,29.6424,29.6719,29.5027,29.5027,32800.0
2008-08-01 14:30:00,40.08,40.1,39.95,40.09,21600.0,29.4879,29.5027,29.3923,29.4953,21600.0
2008-08-01 15:00:00,40.03,40.12,39.78,40.1,36400.0,29.4512,29.5174,29.2672,29.5027,36400.0
2008-08-01 15:30:00,40.02,40.13,39.94,39.95,42000.0,29.4438,29.5247,29.3849,29.3923,42000.0
2008-08-04 09:30:00,40.12,40.33,39.7,39.82,34000.0,29.5174,29.6719,29.2084,29.2967,34000.0
2008-08-04 10:00:00,39.82,39.96,39.8,39.83,36400.0,29.2967,29.3997,29.2819,29.304,36400.0
2008-08-04 10:30:00,39.82,39.82,39.5,39.51,36800.0,29.2967,29.2967,29.0612,29.0686,36800.0
2008-08-04 11:00:00,39.49,39.8,39.34,39.38,31000.0,29.0539,29.2819,28.9435,28.9729,31000.0
2008-08-04 11:30:00,39.4,39.74,39.37,39.74,33800.0,28.9876,29.2378,28.9656,29.2378,33800.0
2008-08-04 12:00:00,39.7,39.85,39.6,39.85,25200.0,29.2084,29.3187,29.1348,29.3187,25200.0
2008-08-04 12:30:00,39.83,39.96,39.8,39.92,52400.0,29.304,29.3997,29.2819,29.3702,52400.0
2008-08-04 13:00:00,39.87,39.97,39.79,39.95,53800.0,29.3334,29.407,29.2746,29.3923,53800.0
2008-08-04 13:30:00,39.88,40.06,39.88,39.96,54000.0,29.3408,29.4732,29.3408,29.3997,54000.0
2008-08-04 14:00:00,39.95,40.02,39.88,39.92,33000.0,29.3923,29.4438,29.3408,29.3702,33000.0
2008-08-04 14:30:00,39.95,40.11,39.92,40.04,25800.0,29.3923,29.51,29.3702,29.4585,25800.0
2008-08-04 15:00:00,40.01,40.02,39.63,39.63,21400.0,29.4364,29.4438,29.1569,29.1569,21400.0
2008-08-04 15:30:00,39.63,39.73,39.4,39.53,74600.0,29.1569,29.2304,28.9876,29.0833,74600.0
2008-08-05 09:30:00,39.56,40.38,38.7,39.23,111000.0,29.1054,29.7087,28.4726,28.8626,111000.0
2008-08-05 10:00:00,39.23,39.37,39.08,39.32,41600.0,28.8626,28.9656,28.7522,28.9288,41600.0
2008-08-05 10:30:00,39.35,39.4,38.95,39.02,30800.0,28.9509,28.9876,28.6566,28.7081,30800.0
2008-08-05 11:00:00,39.07,39.23,38.92,39.21,36200.0,28.7449,28.8626,28.6345,28.8479,36200.0
2008-08-05 11:30:00,39.22,39.22,39.01,39.05,37200.0,28.8552,28.8552,28.7007,28.7301,37200.0
2008-08-05 12:00:00,39.08,39.16,39.06,39.09,29800.0,28.7522,28.8111,28.7375,28.7596,29800.0
2008-08-05 12:30:00,39.09,39.09,38.89,38.92,48400.0,28.7596,28.7596,28.6124,28.6345,48400.0
2008-08-05 13:00:00,38.92,38.94,38.81,38.83,72200.0,28.6345,28.6492,28.5536,28.5683,72200.0
2008-08-05 13:30:00,38.87,38.97,38.79,38.92,20200.0,28.5977,28.6713,28.5389,28.6345,20200.0
2008-08-05 14:00:00,38.89,39.09,38.73,38.83,32200.0,28.6124,28.7596,28.4947,28.5683,32200.0
2008-08-05 14:30:00,38.84,39.18,38.75,39.1,45000.0,28.5756,28.8258,28.5094,28.7669,45000.0
2008-08-05 15:00:00,39.16,39.21,38.78,38.88,51800.0,28.8111,28.8479,28.5315,28.6051,51800.0
2008-08-05 15:30:00,38.88,39.17,38.73,39.08,78800.0,28.6051,28.8184,28.4947,28.7522,78800.0
2008-08-06 09:30:00,39.4,39.99,38.66,39.99,92800.0,28.9876,29.4217,28.4432,29.4217,92800.0
2008-08-06 10:00:00,39.91,39.99,39.69,39.72,38400.0,29.3629,29.4217,29.201,29.2231,38400.0
2008-08-06 10:30:00,39.65,40.11,39.56,40.09,40800.0,29.1716,29.51,29.1054,29.4953,40800.0
2008-08-06 11:00:00,40.05,40.15,39.96,40.15,28400.0,29.4659,29.5394,29.3997,29.5394,28400.0
2008-08-06 11:30:00,40.15,40.15,39.68,39.77,25400.0,29.5394,29.5394,29.1937,29.2599,25400.0
2008-08-06 12:00:00,39.8,40.25,39.8,40.05,48800.0,29.2819,29.613,29.2819,29.4659,48800.0
2008-08-06 12:30:00,40.09,40.19,40.0,40.07,17000.0,29.4953,29.5689,29.4291,29.4806,17000.0
2008-08-06 13:00:00,40.09,40.3,40.05,40.29,22400.0,29.4953,29.6498,29.4659,29.6424,22400.0
2008-08-06 13:30:00,40.29,40.65,40.21,40.46,80200.0,29.6424,29.9073,29.5836,29.7675,80200.0
2008-08-06 14:00:00,40.49,40.81,40.45,40.68,55600.0,29.7896,30.025,29.7602,29.9294,55600.0
2008-08-06 14:30:00,40.63,40.9,40.63,40.88,30000.0,29.8926,30.0912,29.8926,30.0765,30000.0
2008-08-06 15:00:00,40.87,40.91,40.6,40.67,46600.0,30.0692,30.0986,29.8705,29.922,46600.0
2008-08-06 15:30:00,40.63,40.68,40.43,40.56,104800.0,29.8926,29.9294,29.7454,29.8411,104800.0
2008-08-07 09:30:00,40.4,40.99,39.72,40.22,54200.0,29.7234,30.1575,29.2231,29.5909,54200.0
2008-08-07 10:00:00,40.3,40.63,40.19,40.27,25000.0,29.6498,29.8926,29.5689,29.6277,25000.0
2008-08-07 10:30:00,40.27,40.31,40.0,40.12,44800.0,29.6277,29.6572,29.4291,29.5174,44800.0
2008-08-07 11:00:00,40.12,40.14,39.88,40.1,62800.0,29.5174,29.5321,29.3408,29.5027,62800.0
2008-08-07 11:30:00,40.14,40.24,40.05,40.1,31400.0,29.5321,29.6057,29.4659,29.5027,31400.0
2008-08-07 12:00:00,40.04,40.05,39.82,39.95,156600.0,29.4585,29.4659,29.2967,29.3923,156600.0
2008-08-07 12:30:00,39.93,40.02,39.79,39.95,67400.0,29.3776,29.4438,29.2746,29.3923,67400.0
2008-08-07 13:00:00,39.95,39.99,39.91,39.98,35200.0,29.3923,29.4217,29.3629,29.4144,35200.0
2008-08-07 13:30:00,39.98,40.02,39.89,39.98,33400.0,29.4144,29.4438,29.3482,29.4144,33400.0
2008-08-07 14:00:00,39.96,40.02,39.86,39.9,35800.0,29.3997,29.4438,29.3261,29.3555,35800.0
2008-08-07 14:30:00,39.85,40.02,39.84,39.94,27000.0,29.3187,29.4438,29.3114,29.3849,27000.0
2008-08-07 15:00:00,39.94,40.01,39.81,39.96,56000.0,29.3849,29.4364,29.2893,29.3997,56000.0
2008-08-07 15:30:00,39.96,39.97,39.74,39.91,135400.0,29.3997,29.407,29.2378,29.3629,135400.0
2008-08-08 09:30:00,39.79,40.33,39.79,40.24,68400.0,29.2746,29.6719,29.2746,29.6057,68400.0
2008-08-08 10:00:00,40.24,40.88,40.18,40.8,37000.0,29.6057,30.0765,29.5615,30.0177,37000.0
2008-08-08 10:30:00,40.84,40.84,40.47,40.48,50600.0,30.0471,30.0471,29.7749,29.7822,50600.0
2008-08-08 11:00:00,40.54,40.65,40.45,40.51,19200.0,29.8264,29.9073,29.7602,29.8043,19200.0
2008-08-08 11:30:00,40.47,40.57,40.38,40.48,33800.0,29.7749,29.8484,29.7087,29.7822,33800.0
2008-08-08 12:00:00,40.48,40.6,40.48,40.55,40600.0,29.7822,29.8705,29.7822,29.8337,40600.0
2008-08-08 12:30:00,40.55,40.6,40.45,40.56,17600.0,29.8337,29.8705,29.7602,29.8411,17600.0
2008-08-08 13:00:00,40.56,40.63,40.4,40.46,30600.0,29.8411,29.8926,29.7234,29.7675,30600.0
2008-08-08 13:30:00,40.46,40.46,40.22,40.41,44000.0,29.7675,29.7675,29.5909,29.7307,44000.0
2008-08-08 14:00:00,40.45,40.64,40.37,40.63,46000.0,29.7602,29.9,29.7013,29.8926,46000.0
2008-08-08 14:30:00,40.62,40.63,40.51,40.51,29400.0,29.8852,29.8926,29.8043,29.8043,29400.0
2008-08-08 15:00:00,40.51,40.59,40.28,40.28,39400.0,29.8043,29.8632,29.6351,29.6351,39400.0
2008-08-08 15:30:00,40.28,40.65,40.22,40.6,70200.0,29.6351,29.9073,29.5909,29.8705,70200.0
2008-08-11 09:30:00,40.6,40.99,40.6,40.74,99600.0,29.8705,30.1575,29.8705,29.9735,99600.0
2008-08-11 10:00:00,40.71,40.82,40.55,40.68,29200.0,29.9515,30.0324,29.8337,29.9294,29200.0
2008-08-11 10:30:00,40.73,40.73,40.24,40.38,71200.0,29.9662,29.9662,29.6057,29.7087,71200.0
2008-08-11 11:00:00,40.35,40.6,40.35,40.6,16000.0,29.6866,29.8705,29.6866,29.8705,16000.0
2008-08-11 11:30:00,40.61,40.63,40.47,40.47,41400.0,29.8779,29.8926,29.7749,29.7749,41400.0
2008-08-11 12:00:00,40.5,40.71,40.5,40.71,24600.0,29.7969,29.9515,29.7969,29.9515,24600.0
2008-08-11 12:30:00,40.7,40.77,40.58,40.6,7600.0,29.9441,29.9956,29.8558,29.8705,7600.0
2008-08-11 13:00:00,40.6,40.69,40.56,40.68,29200.0,29.8705,29.9367,29.8411,29.9294,29200.0
2008-08-11 13:30:00,40.7,40.8,40.68,40.76,8600.0,29.9441,30.0177,29.9294,29.9882,8600.0
2008-08-11 14:00:00,40.73,40.73,40.63,40.63,18400.0,29.9662,29.9662,29.8926,29.8926,18400.0
2008-08-11 14:30:00,40.63,40.67,40.49,40.59,34800.0,29.8926,29.922,29.7896,29.8632,34800.0
2008-08-11 15:00:00,40.59,40.66,40.48,40.58,55400.0,29.8632,29.9147,29.7822,29.8558,55400.0
2008-08-11 15:30:00,40.6,40.65,40.44,40.65,80600.0,29.8705,29.9073,29.7528,29.9073,80600.0
2008-08-12 09:30:00,40.47,40.63,40.11,40.22,66800.0,29.7749,29.8926,29.51,29.5909,66800.0
2008-08-12 10:00:00,40.23,40.24,39.79,39.83,44400.0,29.5983,29.6057,29.2746,29.304,44400.0
2008-08-12 10:30:00,39.79,39.98,39.63,39.95,37400.0,29.2746,29.4144,29.1569,29.3923,37400.0
2008-08-12 11:00:00,39.93,40.06,39.91,40.0,22800.0,29.3776,29.4732,29.3629,29.4291,22800.0
2008-08-12 11:30:00,40.07,40.07,39.92,40.0,32400.0,29.4806,29.4806,29.3702,29.4291,32400.0
2008-08-12 12:00:00,39.97,40.01,39.9,39.91,13600.0,29.407,29.4364,29.3555,29.3629,13600.0
2008-08-12 12:30:00,39.9,39.95,39.84,39.92,26000.0,29.3555,29.3923,29.3114,29.3702,26000.0
2008-08-12 13:00:00,39.91,39.98,39.91,39.91,6400.0,29.3629,29.4144,29.3629,29.3629,6400.0
2008-08-12 13:30:00,39.92,39.98,39.89,39.9,8000.0,29.3702,29.4144,29.3482,29.3555,8000.0
2008-08-12 14:00:00,39.94,40.07,39.94,40.06,19800.0,29.3849,29.4806,29.3849,29.4732,19800.0
2008-08-12 14:30:00,40.04,40.07,39.99,39.99,16400.0,29.4585,29.4806,29.4217,29.4217,16400.0
2008-08-12 15:00:00,39.98,39.99,39.85,39.97,24600.0,29.4144,29.4217,29.3187,29.407,24600.0
2008-08-12 15:30:00,39.95,40.02,39.77,40.0,88800.0,29.3923,29.4438,29.2599,29.4291,88800.0
2008-08-13 09:30:00,39.83,40.09,39.57,39.57,90000.0,29.304,29.4953,29.1127,29.1127,90000.0
2008-08-13 10:00:00,39.6,39.75,39.53,39.57,94000.0,29.1348,29.2452,29.0833,29.1127,94000.0
2008-08-13 10:30:00,39.6,39.7,39.42,39.7,67200.0,29.1348,29.2084,29.0024,29.2084,67200.0
2008-08-13 11:00:00,39.66,39.71,39.49,39.63,29600.0,29.1789,29.2157,29.0539,29.1569,29600.0
2008-08-13 11:30:00,39.66,39.69,39.52,39.63,24400.0,29.1789,29.201,29.0759,29.1569,24400.0
2008-08-13 12:00:00,39.58,39.7,39.55,39.6,40400.0,29.1201,29.2084,29.098,29.1348,40400.0
2008-08-13 12:30:00,39.58,39.75,39.56,39.65,63000.0,29.1201,29.2452,29.1054,29.1716,63000.0
2008-08-13 13:00:00,39.65,39.73,39.6,39.72,86600.0,29.1716,29.2304,29.1348,29.2231,86600.0
2008-08-13 13:30:00,39.72,40.1,39.72,40.07,62800.0,29.2231,29.5027,29.2231,29.4806,62800.0
2008-08-13 14:00:00,40.07,40.18,40.01,40.13,26600.0,29.4806,29.5615,29.4364,29.5247,26600.0
2008-08-13 14:30:00,40.15,40.35,40.1,40.35,42200.0,29.5394,29.6866,29.5027,29.6866,42200.0
2008-08-13 15:00:00,40.37,40.41,40.27,40.3,40400.0,29.7013,29.7307,29.6277,29.6498,40400.0
2008-08-13 15:30:00,40.31,40.48,40.23,40.45,87200.0,29.6572,29.7822,29.5983,29.7602,87200.0
2008-08-14 09:30:00,40.37,40.63,40.02,40.42,35400.0,29.7013,29.8926,29.4438,29.7381,35400.0
2008-08-14 10:00:00,40.37,40.49,39.88,40.02,74800.0,29.7013,29.7896,29.3408,29.4438,74800.0
2008-08-14 10:30:00,40.05,40.24,40.01,40.15,58800.0,29.4659,29.6057,29.4364,29.5394,58800.0
2008-08-14 11:00:00,40.13,40.37,40.12,40.35,35200.0,29.5247,29.7013,29.5174,29.6866,35200.0
2008-08-14 11:30:00,40.35,40.38,40.32,40.33,26800.0,29.6866,29.7087,29.6645,29.6719,26800.0
2008-08-14 12:00:00,40.33,40.57,40.33,40.51,20600.0,29.6719,29.8484,29.6719,29.8043,20600.0
2008-08-14 12:30:00,40.51,40.9,40.49,40.83,54400.0,29.8043,30.0912,29.7896,30.0397,54400.0
2008-08-14 13:00:00,40.79,40.91,40.79,40.89,17600.0,30.0103,30.0986,30.0103,30.0839,17600.0
2008-08-14 13:30:00,40.87,40.87,40.61,40.74,38000.0,30.0692,30.0692,29.8779,29.9735,38000.0
2008-08-14 14:00:00,40.75,40.85,40.75,40.81,20000.0,29.9809,30.0545,29.9809,30.025,20000.0
2008-08-14 14:30:00,40.82,40.82,40.68,40.73,21400.0,30.0324,30.0324,29.9294,29.9662,21400.0
2008-08-14 15:00:00,40.73,40.84,40.71,40.8,32200.0,29.9662,30.0471,29.9515,30.0177,32200.0
2008-08-14 15:30:00,40.81,40.95,40.79,40.88,60200.0,30.025,30.128,30.0103,30.0765,60200.0
2008-08-15 09:30:00,41.05,41.68,41.05,41.34,55600.0,30.2016,30.6651,30.2016,30.415,55600.0
2008-08-15 10:00:00,41.34,41.38,40.98,41.24,37400.0,30.415,30.4444,30.1501,30.3414,37400.0
2008-08-15 10:30:00,41.26,41.35,41.02,41.35,61000.0,30.3561,30.4223,30.1795,30.4223,61000.0
2008-08-15 11:00:00,41.35,41.49,41.21,41.3,64400.0,30.4223,30.5253,30.3193,30.3855,64400.0
2008-08-15 11:30:00,41.33,41.37,41.2,41.26,43400.0,30.4076,30.437,30.312,30.3561,43400.0
2008-08-15 12:00:00,41.22,41.28,40.88,40.9,28600.0,30.3267,30.3708,30.0765,30.0912,28600.0
2008-08-15 12:30:00,40.96,41.09,40.88,41.05,44000.0,30.1354,30.231,30.0765,30.2016,44000.0
2008-08-15 13:00:00,41.02,41.19,40.99,41.06,24400.0,30.1795,30.3046,30.1575,30.209,24400.0
2008-08-15 13:30:00,41.05,41.1,40.94,40.94,8000.0,30.2016,30.2384,30.1207,30.1207,8000.0
2008-08-15 14:00:00,40.92,40.92,40.74,40.83,13000.0,30.106,30.106,29.9735,30.0397,13000.0
2008-08-15 14:30:00,40.8,40.85,40.74,40.85,12200.0,30.0177,30.0545,29.9735,30.0545,12200.0
2008-08-15 15:00:00,40.88,40.99,40.8,40.88,25800.0,30.0765,30.1575,30.0177,30.0765,25800.0
2008-08-15 15:30:00,40.88,41.06,40.83,41.04,75200.0,30.0765,30.209,30.0397,30.1942,75200.0
2008-08-18 09:30:00,41.35,41.56,41.21,41.29,27000.0,30.4223,30.5768,30.3193,30.3782,27000.0
2008-08-18 10:00:00,41.38,41.53,41.33,41.46,25800.0,30.4444,30.5547,30.4076,30.5032,25800.0
2008-08-18 10:30:00,41.47,41.54,41.38,41.45,41000.0,30.5106,30.5621,30.4444,30.4959,41000.0
2008-08-18 11:00:00,41.43,41.43,41.12,41.16,16800.0,30.4812,30.4812,30.2531,30.2825,16800.0
2008-08-18 11:30:00,41.21,41.36,41.21,41.34,21200.0,30.3193,30.4297,30.3193,30.415,21200.0
2008-08-18 12:00:00,41.38,41.38,41.27,41.34,22800.0,30.4444,30.4444,30.3635,30.415,22800.0
2008-08-18 12:30:00,41.37,41.4,41.24,41.32,28800.0,30.437,30.4591,30.3414,30.4002,28800.0
2008-08-18 13:00:00,41.35,41.49,41.35,41.45,10600.0,30.4223,30.5253,30.4223,30.4959,10600.0
2008-08-18 13:30:00,41.41,41.41,41.02,41.02,25000.0,30.4665,30.4665,30.1795,30.1795,25000.0
2008-08-18 14:00:00,41.0,41.0,40.79,40.87,20000.0,30.1648,30.1648,30.0103,30.0692,20000.0
2008-08-18 14:30:00,40.87,40.88,40.73,40.76,28800.0,30.0692,30.0765,29.9662,29.9882,28800.0
2008-08-18 15:00:00,40.75,40.77,40.57,40.7,51600.0,29.9809,29.9956,29.8484,29.9441,51600.0
2008-08-18 15:30:00,40.69,40.84,40.6,40.84,45000.0,29.9367,30.0471,29.8705,30.0471,45000.0
2008-08-19 09:30:00,40.66,41.2,40.23,40.35,55800.0,29.9147,30.312,29.5983,29.6866,55800.0
2008-08-19 10:00:00,40.35,40.37,39.92,39.94,19000.0,29.6866,29.7013,29.3702,29.3849,19000.0
2008-08-19 10:30:00,39.98,40.15,39.78,39.84,29200.0,29.4144,29.5394,29.2672,29.3114,29200.0
2008-08-19 11:00:00,39.84,39.95,39.83,39.95,19400.0,29.3114,29.3923,29.304,29.3923,19400.0
2008-08-19 11:30:00,39.96,40.01,39.76,39.81,18600.0,29.3997,29.4364,29.2525,29.2893,18600.0
2008-08-19 12:00:00,39.86,39.86,39.67,39.83,24000.0,29.3261,29.3261,29.1863,29.304,24000.0
2008-08-19 12:30:00,39.84,39.96,39.84,39.92,6600.0,29.3114,29.3997,29.3114,29.3702,6600.0
2008-08-19 13:00:00,39.92,40.1,39.92,40.1,10800.0,29.3702,29.5027,29.3702,29.5027,10800.0
2008-08-19 13:30:00,40.13,40.21,39.95,39.95,13400.0,29.5247,29.5836,29.3923,29.3923,13400.0
2008-08-19 14:00:00,39.98,40.12,39.98,40.06,13200.0,29.4144,29.5174,29.4144,29.4732,13200.0
2008-08-19 14:30:00,40.08,40.24,40.07,40.21,22400.0,29.4879,29.6057,29.4806,29.5836,22400.0
2008-08-19 15:00:00,40.24,40.33,40.13,40.26,63200.0,29.6057,29.6719,29.5247,29.6204,63200.0
2008-08-19 15:30:00,40.26,40.26,39.99,40.1,52800.0,29.6204,29.6204,29.4217,29.5027,52800.0
2008-08-20 09:30:00,40.4,40.61,39.99,40.31,72200.0,29.7234,29.8779,29.4217,29.6572,72200.0
2008-08-20 10:00:00,40.33,40.87,40.27,40.74,85800.0,29.6719,30.0692,29.6277,29.9735,85800.0
2008-08-20 10:30:00,40.77,40.87,40.63,40.84,32600.0,29.9956,30.0692,29.8926,30.0471,32600.0
2008-08-20 11:00:00,40.86,40.86,40.63,40.64,18600.0,30.0618,30.0618,29.8926,29.9,18600.0
2008-08-20 11:30:00,40.68,40.68,40.38,40.54,37000.0,29.9294,29.9294,29.7087,29.8264,37000.0
2008-08-20 12:00:00,40.5,40.5,40.37,40.38,8000.0,29.7969,29.7969,29.7013,29.7087,8000.0
2008-08-20 12:30:00,40.41,40.44,40.17,40.26,11400.0,29.7307,29.7528,29.5542,29.6204,11400.0
2008-08-20 13:00:00,40.27,40.37,40.24,40.27,41600.0,29.6277,29.7013,29.6057,29.6277,41600.0
2008-08-20 13:30:00,40.28,40.69,40.27,40.65,30800.0,29.6351,29.9367,29.6277,29.9073,30800.0
2008-08-20 14:00:00,40.62,40.62,40.32,40.43,20800.0,29.8852,29.8852,29.6645,29.7454,20800.0
2008-08-20 14:30:00,40.46,40.74,40.45,40.74,82200.0,29.7675,29.9735,29.7602,29.9735,82200.0
2008-08-20 15:00:00,40.72,40.73,40.52,40.68,42800.0,29.9588,29.9662,29.8117,29.9294,42800.0
2008-08-20 15:30:00,40.68,40.85,40.63,40.73,73600.0,29.9294,30.0545,29.8926,29.9662,73600.0
2008-08-21 09:30:00,40.41,41.0,40.41,40.99,80400.0,29.7307,30.1648,29.7307,30.1575,80400.0
2008-08-21 10:00:00,40.98,41.03,40.62,40.76,22000.0,30.1501,30.1869,29.8852,29.9882,22000.0
2008-08-21 10:30:00,40.72,40.72,40.31,40.46,38200.0,29.9588,29.9588,29.6572,29.7675,38200.0
2008-08-21 11:00:00,40.49,40.49,40.3,40.41,13800.0,29.7896,29.7896,29.6498,29.7307,13800.0
2008-08-21 11:30:00,40.43,40.64,40.32,40.64,20600.0,29.7454,29.9,29.6645,29.9,20600.0
2008-08-21 12:00:00,40.59,40.74,40.59,40.65,11800.0,29.8632,29.9735,29.8632,29.9073,11800.0
2008-08-21 12:30:00,40.6,40.6,40.5,40.58,20600.0,29.8705,29.8705,29.7969,29.8558,20600.0
2008-08-21 13:00:00,40.58,40.69,40.58,40.69,5000.0,29.8558,29.9367,29.8558,29.9367,5000.0
2008-08-21 13:30:00,40.67,40.67,40.53,40.53,7400.0,29.922,29.922,29.819,29.819,7400.0
2008-08-21 14:00:00,40.58,40.69,40.56,40.66,5000.0,29.8558,29.9367,29.8411,29.9147,5000.0
2008-08-21 14:30:00,40.67,40.73,40.67,40.73,8000.0,29.922,29.9662,29.922,29.9662,8000.0
2008-08-21 15:00:00,40.7,40.77,40.66,40.66,9200.0,29.9441,29.9956,29.9147,29.9147,9200.0
2008-08-21 15:30:00,40.66,40.66,40.51,40.54,44200.0,29.9147,29.9147,29.8043,29.8264,44200.0
2008-08-22 09:30:00,40.68,40.9,40.61,40.79,22600.0,29.9294,30.0912,29.8779,30.0103,22600.0
2008-08-22 10:00:00,40.79,40.86,40.57,40.85,31200.0,30.0103,30.0618,29.8484,30.0545,31200.0
2008-08-22 10:30:00,40.82,40.88,40.74,40.74,7800.0,30.0324,30.0765,29.9735,29.9735,7800.0
2008-08-22 11:00:00,40.74,40.8,40.74,40.77,4600.0,29.9735,30.0177,29.9735,29.9956,4600.0
2008-08-22 11:30:00,40.81,40.82,40.74,40.78,9000.0,30.025,30.0324,29.9735,30.003,9000.0
2008-08-22 12:00:00,40.84,40.84,40.55,40.6,6400.0,30.0471,30.0471,29.8337,29.8705,6400.0
2008-08-22 12:30:00,40.56,40.66,40.55,40.66,14000.0,29.8411,29.9147,29.8337,29.9147,14000.0
2008-08-22 13:00:00,40.66,40.74,40.66,40.71,6200.0,29.9147,29.9735,29.9147,29.9515,6200.0
2008-08-22 13:30:00,40.75,40.76,40.66,40.69,5200.0,29.9809,29.9882,29.9147,29.9367,5200.0
2008-08-22 14:00:00,40.63,40.63,40.49,40.57,26200.0,29.8926,29.8926,29.7896,29.8484,26200.0
2008-08-22 14:30:00,40.54,40.56,40.43,40.51,12800.0,29.8264,29.8411,29.7454,29.8043,12800.0
2008-08-22 15:00:00,40.49,40.54,40.43,40.53,18000.0,29.7896,29.8264,29.7454,29.819,18000.0
2008-08-22 15:30:00,40.59,40.7,40.55,40.7,30800.0,29.8632,29.9441,29.8337,29.9441,30800.0
2008-08-25 09:30:00,40.38,40.71,40.05,40.25,103200.0,29.7087,29.9515,29.4659,29.613,103200.0
2008-08-25 10:00:00,40.37,40.51,40.21,40.33,12000.0,29.7013,29.8043,29.5836,29.6719,12000.0
2008-08-25 10:30:00,40.35,40.35,39.81,39.87,26000.0,29.6866,29.6866,29.2893,29.3334,26000.0
2008-08-25 11:00:00,39.84,39.98,39.78,39.82,17600.0,29.3114,29.4144,29.2672,29.2967,17600.0
2008-08-25 11:30:00,39.82,39.88,39.68,39.69,10400.0,29.2967,29.3408,29.1937,29.201,10400.0
2008-08-25 12:00:00,39.69,39.69,39.47,39.52,24800.0,29.201,29.201,29.0391,29.0759,24800.0
2008-08-25 12:30:00,39.49,39.54,39.38,39.44,15800.0,29.0539,29.0907,28.9729,29.0171,15800.0
2008-08-25 13:00:00,39.46,39.54,39.44,39.54,36200.0,29.0318,29.0907,29.0171,29.0907,36200.0
2008-08-25 13:30:00,39.55,39.55,39.46,39.55,25800.0,29.098,29.098,29.0318,29.098,25800.0
2008-08-25 14:00:00,39.53,39.57,39.49,39.54,72600.0,29.0833,29.1127,29.0539,29.0907,72600.0
2008-08-25 14:30:00,39.56,39.73,39.51,39.65,23000.0,29.1054,29.2304,29.0686,29.1716,23000.0
2008-08-25 15:00:00,39.65,39.79,39.6,39.76,31000.0,29.1716,29.2746,29.1348,29.2525,31000.0
2008-08-25 15:30:00,39.79,39.84,39.69,39.83,73400.0,29.2746,29.3114,29.201,29.304,73400.0
2008-08-26 09:30:00,39.8,40.12,39.19,39.22,86200.0,29.2819,29.5174,28.8331,28.8552,86200.0
2008-08-26 10:00:00,39.24,39.52,39.24,39.52,17200.0,28.8699,29.0759,28.8699,29.0759,17200.0
2008-08-26 10:30:00,39.55,39.68,39.46,39.46,9000.0,29.098,29.1937,29.0318,29.0318,9000.0
2008-08-26 11:00:00,39.51,39.6,39.29,39.33,23400.0,29.0686,29.1348,28.9067,28.9361,23400.0
2008-08-26 11:30:00,39.38,39.38,39.14,39.26,46000.0,28.9729,28.9729,28.7964,28.8846,46000.0
2008-08-26 12:00:00,39.28,39.31,39.1,39.15,31600.0,28.8994,28.9214,28.7669,28.8037,31600.0
2008-08-26 12:30:00,39.14,39.2,38.99,39.0,29800.0,28.7964,28.8405,28.686,28.6934,29800.0
2008-08-26 13:00:00,39.04,39.13,39.0,39.06,34400.0,28.7228,28.789,28.6934,28.7375,34400.0
2008-08-26 13:30:00,39.03,39.16,39.03,39.13,11600.0,28.7154,28.8111,28.7154,28.789,11600.0
2008-08-26 14:00:00,39.13,39.25,39.06,39.18,36200.0,28.789,28.8773,28.7375,28.8258,36200.0
2008-08-26 14:30:00,39.18,39.21,38.88,38.9,51600.0,28.8258,28.8479,28.6051,28.6198,51600.0
2008-08-26 15:00:00,38.93,39.26,38.88,39.26,49200.0,28.6419,28.8846,28.6051,28.8846,49200.0
2008-08-26 15:30:00,39.25,39.45,39.22,39.41,63000.0,28.8773,29.0244,28.8552,28.995,63000.0
2008-08-27 09:30:00,39.43,39.8,38.68,39.79,76400.0,29.0097,29.2819,28.4579,29.2746,76400.0
2008-08-27 10:00:00,39.79,40.09,39.69,40.02,55000.0,29.2746,29.4953,29.201,29.4438,55000.0
2008-08-27 10:30:00,40.07,40.19,40.04,40.1,44600.0,29.4806,29.5689,29.4585,29.5027,44600.0
2008-08-27 11:00:00,40.12,40.15,40.01,40.01,34800.0,29.5174,29.5394,29.4364,29.4364,34800.0
2008-08-27 11:30:00,40.01,40.01,39.77,39.85,10200.0,29.4364,29.4364,29.2599,29.3187,10200.0
2008-08-27 12:00:00,39.83,40.26,39.83,40.24,12600.0,29.304,29.6204,29.304,29.6057,12600.0
2008-08-27 12:30:00,40.27,40.34,40.2,40.26,9400.0,29.6277,29.6792,29.5762,29.6204,9400.0
2008-08-27 13:00:00,40.29,40.29,40.2,40.22,24800.0,29.6424,29.6424,29.5762,29.5909,24800.0
2008-08-27 13:30:00,40.23,40.37,40.2,40.24,16400.0,29.5983,29.7013,29.5762,29.6057,16400.0
2008-08-27 14:00:00,40.24,40.24,40.01,40.03,29000.0,29.6057,29.6057,29.4364,29.4512,29000.0
2008-08-27 14:30:00,40.01,40.07,39.91,39.98,35000.0,29.4364,29.4806,29.3629,29.4144,35000.0
2008-08-27 15:00:00,39.97,40.12,39.84,39.84,55000.0,29.407,29.5174,29.3114,29.3114,55000.0
2008-08-27 15:30:00,39.82,39.99,39.78,39.92,60000.0,29.2967,29.4217,29.2672,29.3702,60000.0
2008-08-28 09:30:00,40.11,40.63,39.91,40.63,84800.0,29.51,29.8926,29.3629,29.8926,84800.0
2008-08-28 10:00:00,40.64,40.77,40.58,40.77,26800.0,29.9,29.9956,29.8558,29.9956,26800.0
2008-08-28 10:30:00,40.8,41.19,40.76,41.13,95600.0,30.0177,30.3046,29.9882,30.2605,95600.0
2008-08-28 11:00:00,41.12,41.22,41.06,41.21,58000.0,30.2531,30.3267,30.209,30.3193,58000.0
2008-08-28 11:30:00,41.2,41.43,41.1,41.43,119600.0,30.312,30.4812,30.2384,30.4812,119600.0
2008-08-28 12:00:00,41.39,41.4,41.19,41.22,12400.0,30.4517,30.4591,30.3046,30.3267,12400.0
2008-08-28 12:30:00,41.2,41.26,40.97,41.1,13000.0,30.312,30.3561,30.1427,30.2384,13000.0
2008-08-28 13:00:00,41.11,41.13,41.02,41.02,7000.0,30.2457,30.2605,30.1795,30.1795,7000.0
2008-08-28 13:30:00,41.02,41.15,41.02,41.05,3200.0,30.1795,30.2752,30.1795,30.2016,3200.0
2008-08-28 14:00:00,41.07,41.12,40.94,40.94,16200.0,30.2163,30.2531,30.1207,30.1207,16200.0
2008-08-28 14:30:00,40.99,41.05,40.95,40.95,6400.0,30.1575,30.2016,30.128,30.128,6400.0
2008-08-28 15:00:00,40.95,41.02,40.84,40.85,17000.0,30.128,30.1795,30.0471,30.0545,17000.0
2008-08-28 15:30:00,40.85,41.19,40.84,41.15,108000.0,30.0545,30.3046,30.0471,30.2752,108000.0
2008-08-29 09:30:00,40.99,41.49,40.8,41.17,29800.0,30.1575,30.5253,30.0177,30.2899,29800.0
2008-08-29 10:00:00,41.19,41.31,40.6,40.66,32400.0,30.3046,30.3929,29.8705,29.9147,32400.0
2008-08-29 10:30:00,40.65,40.79,40.49,40.58,28800.0,29.9073,30.0103,29.7896,29.8558,28800.0
2008-08-29 11:00:00,40.6,40.63,40.37,40.37,12200.0,29.8705,29.8926,29.7013,29.7013,12200.0
2008-08-29 11:30:00,40.33,40.34,40.23,40.24,13800.0,29.6719,29.6792,29.5983,29.6057,13800.0
2008-08-29 12:00:00,40.27,40.29,40.13,40.18,12400.0,29.6277,29.6424,29.5247,29.5615,12400.0
2008-08-29 12:30:00,40.15,40.37,40.13,40.35,8800.0,29.5394,29.7013,29.5247,29.6866,8800.0
2008-08-29 13:00:00,40.37,40.57,40.34,40.57,12200.0,29.7013,29.8484,29.6792,29.8484,12200.0
2008-08-29 13:30:00,40.6,40.6,40.33,40.33,6000.0,29.8705,29.8705,29.6719,29.6719,6000.0
2008-08-29 14:00:00,40.35,40.45,40.32,40.35,9000.0,29.6866,29.7602,29.6645,29.6866,9000.0
2008-08-29 14:30:00,40.37,40.44,40.29,40.38,16600.0,29.7013,29.7528,29.6424,29.7087,16600.0
2008-08-29 15:00:00,40.38,40.45,40.24,40.28,20800.0,29.7087,29.7602,29.6057,29.6351,20800.0
2008-08-29 15:30:00,40.28,40.52,40.28,40.33,79000.0,29.6351,29.8117,29.6351,29.6719,79000.0
2008-09-02 09:30:00,40.85,41.47,40.63,41.09,51400.0,30.0545,30.5106,29.8926,30.231,51400.0
2008-09-02 10:00:00,41.03,41.32,41.03,41.16,34800.0,30.1869,30.4002,30.1869,30.2825,34800.0
2008-09-02 10:30:00,41.13,41.15,41.0,41.03,42200.0,30.2605,30.2752,30.1648,30.1869,42200.0
2008-09-02 11:00:00,41.07,41.19,40.93,41.06,74600.0,30.2163,30.3046,30.1133,30.209,74600.0
2008-09-02 11:30:00,41.02,41.05,40.81,40.81,16000.0,30.1795,30.2016,30.025,30.025,16000.0
2008-09-02 12:00:00,40.82,40.82,40.52,40.52,27400.0,30.0324,30.0324,29.8117,29.8117,27400.0
2008-09-02 12:30:00,40.53,40.53,40.31,40.34,42800.0,29.819,29.819,29.6572,29.6792,42800.0
2008-09-02 13:00:00,40.36,40.47,40.32,40.39,12800.0,29.6939,29.7749,29.6645,29.716,12800.0
2008-09-02 13:30:00,40.4,40.41,40.31,40.31,35600.0,29.7234,29.7307,29.6572,29.6572,35600.0
2008-09-02 14:00:00,40.27,40.33,40.02,40.05,25200.0,29.6277,29.6719,29.4438,29.4659,25200.0
2008-09-02 14:30:00,40.05,40.12,39.83,39.88,16400.0,29.4659,29.5174,29.304,29.3408,16400.0
2008-09-02 15:00:00,39.88,40.09,39.83,40.08,19800.0,29.3408,29.4953,29.304,29.4879,19800.0
2008-09-02 15:30:00,40.07,40.2,39.99,40.01,28000.0,29.4806,29.5762,29.4217,29.4364,28000.0
2008-09-03 09:30:00,40.02,40.37,39.8,40.12,26800.0,29.4438,29.7013,29.2819,29.5174,26800.0
2008-09-03 10:00:00,40.16,40.21,39.8,39.89,24600.0,29.5468,29.5836,29.2819,29.3482,24600.0
2008-09-03 10:30:00,39.85,40.02,39.77,39.77,64400.0,29.3187,29.4438,29.2599,29.2599,64400.0
2008-09-03 11:00:00,39.77,39.93,39.57,39.67,96600.0,29.2599,29.3776,29.1127,29.1863,96600.0
2008-09-03 11:30:00,39.65,39.66,39.16,39.21,35800.0,29.1716,29.1789,28.8111,28.8479,35800.0
2008-09-03 12:00:00,39.19,39.26,39.13,39.2,20000.0,28.8331,28.8846,28.789,28.8405,20000.0
2008-09-03 12:30:00,39.2,39.2,38.82,38.88,56800.0,28.8405,28.8405,28.5609,28.6051,56800.0
2008-09-03 13:00:00,38.88,39.06,38.81,38.99,35200.0,28.6051,28.7375,28.5536,28.686,35200.0
2008-09-03 13:30:00,39.01,39.09,38.96,39.06,28200.0,28.7007,28.7596,28.6639,28.7375,28200.0
2008-09-03 14:00:00,39.05,39.24,38.97,39.04,54600.0,28.7301,28.8699,28.6713,28.7228,54600.0
2008-09-03 14:30:00,39.02,39.1,38.99,39.07,33000.0,28.7081,28.7669,28.686,28.7449,33000.0
2008-09-03 15:00:00,39.1,39.13,39.02,39.08,56600.0,28.7669,28.789,28.7081,28.7522,56600.0
2008-09-03 15:30:00,39.01,39.23,39.0,39.23,76400.0,28.7007,28.8626,28.6934,28.8626,76400.0
2008-09-04 09:30:00,38.79,38.99,38.24,38.25,62400.0,28.5389,28.686,28.1342,28.1416,62400.0
2008-09-04 10:00:00,38.27,38.42,37.93,38.02,131400.0,28.1563,28.2666,27.9061,27.9723,131400.0
2008-09-04 10:30:00,38.03,38.03,37.63,37.66,110600.0,27.9797,27.9797,27.6854,27.7075,110600.0
2008-09-04 11:00:00,37.69,37.71,36.9,37.02,169800.0,27.7296,27.7443,27.1483,27.2366,169800.0
2008-09-04 11:30:00,37.02,37.4,36.97,37.31,98000.0,27.2366,27.5162,27.1998,27.45,98000.0
2008-09-04 12:00:00,37.27,37.37,37.08,37.12,31800.0,27.4206,27.4941,27.2808,27.3102,31800.0
2008-09-04 12:30:00,37.13,37.18,36.96,36.98,37800.0,27.3175,27.3543,27.1925,27.2072,37800.0
2008-09-04 13:00:00,36.98,37.0,36.71,36.71,43200.0,27.2072,27.2219,27.0085,27.0085,43200.0
2008-09-04 13:30:00,36.7,36.93,36.7,36.91,25200.0,27.0012,27.1704,27.0012,27.1557,25200.0
2008-09-04 14:00:00,36.91,36.93,36.67,36.88,74200.0,27.1557,27.1704,26.9791,27.1336,74200.0
2008-09-04 14:30:00,36.91,36.91,36.67,36.91,62000.0,27.1557,27.1557,26.9791,27.1557,62000.0
2008-09-04 15:00:00,36.91,37.17,36.91,37.08,91000.0,27.1557,27.347,27.1557,27.2808,91000.0
2008-09-04 15:30:00,37.07,37.27,37.01,37.1,100800.0,27.2734,27.4206,27.2293,27.2955,100800.0
2008-09-05 09:30:00,36.76,37.52,36.48,36.71,43800.0,27.0453,27.6045,26.8393,27.0085,43800.0
2008-09-05 10:00:00,36.67,36.91,36.23,36.26,113000.0,26.9791,27.1557,26.6554,26.6775,113000.0
2008-09-05 10:30:00,36.27,36.27,36.09,36.12,28200.0,26.6848,26.6848,26.5524,26.5745,28200.0
2008-09-05 11:00:00,36.17,36.42,36.06,36.42,32200.0,26.6113,26.7952,26.5303,26.7952,32200.0
2008-09-05 11:30:00,36.38,36.69,36.31,36.55,55000.0,26.7658,26.9938,26.7143,26.8908,55000.0
2008-09-05 12:00:00,36.57,36.63,36.37,36.43,47000.0,26.9055,26.9497,26.7584,26.8025,47000.0
2008-09-05 12:30:00,36.5,36.59,36.33,36.35,56000.0,26.854,26.9203,26.729,26.7437,56000.0
2008-09-05 13:00:00,36.38,36.57,36.35,36.52,24200.0,26.7658,26.9055,26.7437,26.8688,24200.0
2008-09-05 13:30:00,36.49,36.59,36.34,36.49,40200.0,26.8467,26.9203,26.7363,26.8467,40200.0
2008-09-05 14:00:00,36.52,36.75,36.42,36.74,39800.0,26.8688,27.038,26.7952,27.0306,39800.0
2008-09-05 14:30:00,36.75,37.02,36.66,36.96,51200.0,27.038,27.2366,26.9718,27.1925,51200.0
2008-09-05 15:00:00,36.95,36.99,36.88,36.95,22400.0,27.1851,27.2145,27.1336,27.1851,22400.0
2008-09-05 15:30:00,36.95,37.02,36.65,36.84,135800.0,27.1851,27.2366,26.9644,27.1042,135800.0
2008-09-08 09:30:00,38.33,38.33,37.19,37.94,121000.0,28.2004,28.2004,27.3617,27.9135,121000.0
2008-09-08 10:00:00,37.96,38.2,37.71,37.82,26000.0,27.9282,28.1048,27.7443,27.8252,26000.0
2008-09-08 10:30:00,37.83,37.93,37.58,37.58,17600.0,27.8326,27.9061,27.6486,27.6486,17600.0
2008-09-08 11:00:00,37.51,37.85,37.29,37.51,39200.0,27.5971,27.8473,27.4353,27.5971,39200.0
2008-09-08 11:30:00,37.49,37.58,37.08,37.13,25400.0,27.5824,27.6486,27.2808,27.3175,25400.0
2008-09-08 12:00:00,37.12,37.16,36.71,36.81,78800.0,27.3102,27.3396,27.0085,27.0821,78800.0
2008-09-08 12:30:00,36.87,36.91,36.59,36.6,76000.0,27.1263,27.1557,26.9203,26.9276,76000.0
2008-09-08 13:00:00,36.62,36.66,36.35,36.5,36000.0,26.9423,26.9718,26.7437,26.854,36000.0
2008-09-08 13:30:00,36.47,36.49,36.35,36.38,65000.0,26.832,26.8467,26.7437,26.7658,65000.0
2008-09-08 14:00:00,36.38,36.6,36.37,36.6,56400.0,26.7658,26.9276,26.7584,26.9276,56400.0
2008-09-08 14:30:00,36.62,36.95,36.61,36.89,37400.0,26.9423,27.1851,26.935,27.141,37400.0
2008-09-08 15:00:00,36.9,36.98,36.77,36.9,29800.0,27.1483,27.2072,27.0527,27.1483,29800.0
2008-09-08 15:30:00,36.94,37.13,36.85,36.91,91200.0,27.1778,27.3175,27.1115,27.1557,91200.0
2008-09-09 09:30:00,36.96,37.57,36.54,36.72,29000.0,27.1925,27.6413,26.8835,27.0159,29000.0
2008-09-09 10:00:00,36.72,36.72,36.5,36.52,63400.0,27.0159,27.0159,26.854,26.8688,63400.0
2008-09-09 10:30:00,36.51,36.51,35.92,36.06,78200.0,26.8614,26.8614,26.4273,26.5303,78200.0
2008-09-09 11:00:00,36.01,36.2,35.76,36.2,45400.0,26.4935,26.6333,26.3096,26.6333,45400.0
2008-09-09 11:30:00,36.2,36.27,36.15,36.22,15600.0,26.6333,26.6848,26.5965,26.648,15600.0
2008-09-09 12:00:00,36.22,36.24,36.1,36.15,16200.0,26.648,26.6628,26.5597,26.5965,16200.0
2008-09-09 12:30:00,36.16,36.34,36.16,36.26,14400.0,26.6039,26.7363,26.6039,26.6775,14400.0
2008-09-09 13:00:00,36.26,36.26,36.1,36.14,19200.0,26.6775,26.6775,26.5597,26.5892,19200.0
2008-09-09 13:30:00,36.14,36.15,35.93,35.98,41600.0,26.5892,26.5965,26.4347,26.4715,41600.0
2008-09-09 14:00:00,35.93,36.01,35.7,35.73,50800.0,26.4347,26.4935,26.2655,26.2875,50800.0
2008-09-09 14:30:00,35.71,35.74,35.32,35.38,79800.0,26.2728,26.2949,25.9859,26.03,79800.0
2008-09-09 15:00:00,35.37,35.38,35.07,35.2,81200.0,26.0227,26.03,25.802,25.8976,81200.0
2008-09-09 15:30:00,35.23,35.32,35.11,35.12,123600.0,25.9197,25.9859,25.8314,25.8387,123600.0
2008-09-10 09:30:00,35.37,35.51,34.88,35.35,80400.0,26.0227,26.1257,25.6622,26.008,80400.0
2008-09-10 10:00:00,35.34,35.45,35.02,35.24,82800.0,26.0006,26.0815,25.7652,25.927,82800.0
2008-09-10 10:30:00,35.27,35.46,35.1,35.1,64400.0,25.9491,26.0889,25.824,25.824,64400.0
2008-09-10 11:00:00,35.07,35.09,34.88,34.98,17600.0,25.802,25.8167,25.6622,25.7357,17600.0
2008-09-10 11:30:00,34.97,35.34,34.97,35.2,46400.0,25.7284,26.0006,25.7284,25.8976,46400.0
2008-09-10 12:00:00,35.18,35.47,35.14,35.27,54600.0,25.8829,26.0962,25.8535,25.9491,54600.0
2008-09-10 12:30:00,35.33,35.48,35.28,35.47,45000.0,25.9932,26.1036,25.9565,26.0962,45000.0
2008-09-10 13:00:00,35.47,35.69,35.38,35.66,36000.0,26.0962,26.2581,26.03,26.236,36000.0
2008-09-10 13:30:00,35.67,35.89,35.6,35.6,47800.0,26.2434,26.4052,26.1919,26.1919,47800.0
2008-09-10 14:00:00,35.61,36.02,35.58,35.94,40000.0,26.1992,26.5009,26.1772,26.442,40000.0
2008-09-10 14:30:00,35.94,36.19,35.9,35.99,51000.0,26.442,26.626,26.4126,26.4788,51000.0
2008-09-10 15:00:00,35.98,36.13,35.91,36.02,67600.0,26.4715,26.5818,26.42,26.5009,67600.0
2008-09-10 15:30:00,36.03,36.1,35.47,35.59,278800.0,26.5082,26.5597,26.0962,26.1845,278800.0
2008-09-11 09:30:00,35.45,35.45,34.5,34.74,21200.0,26.0815,26.0815,25.3826,25.5592,21200.0
2008-09-11 10:00:00,34.81,35.31,34.73,35.15,35400.0,25.6107,25.9785,25.5518,25.8608,35400.0
2008-09-11 10:30:00,35.12,35.57,35.1,35.54,40600.0,25.8387,26.1698,25.824,26.1477,40600.0
2008-09-11 11:00:00,35.58,35.76,35.5,35.51,60200.0,26.1772,26.3096,26.1183,26.1257,60200.0
2008-09-11 11:30:00,35.52,35.74,35.52,35.63,37200.0,26.133,26.2949,26.133,26.214,37200.0
2008-09-11 12:00:00,35.6,35.73,35.59,35.59,30800.0,26.1919,26.2875,26.1845,26.1845,30800.0
2008-09-11 12:30:00,35.54,35.66,35.42,35.6,89400.0,26.1477,26.236,26.0595,26.1919,89400.0
2008-09-11 13:00:00,35.59,35.62,35.47,35.6,29000.0,26.1845,26.2066,26.0962,26.1919,29000.0
2008-09-11 13:30:00,35.59,35.74,35.55,35.6,90800.0,26.1845,26.2949,26.1551,26.1919,90800.0
2008-09-11 14:00:00,35.56,35.69,35.51,35.64,53200.0,26.1625,26.2581,26.1257,26.2213,53200.0
2008-09-11 14:30:00,35.63,35.63,35.49,35.49,35600.0,26.214,26.214,26.111,26.111,35600.0
2008-09-11 15:00:00,35.52,35.63,35.4,35.45,44400.0,26.133,26.214,26.0447,26.0815,44400.0
2008-09-11 15:30:00,35.39,35.56,35.31,35.5,163000.0,26.0374,26.1625,25.9785,26.1183,163000.0
2008-09-12 09:30:00,35.19,35.63,34.88,34.96,36000.0,25.8902,26.214,25.6622,25.721,36000.0
2008-09-12 10:00:00,34.87,35.17,34.86,35.13,65400.0,25.6548,25.8755,25.6474,25.8461,65400.0
2008-09-12 10:30:00,35.13,35.25,34.99,35.06,51800.0,25.8461,25.9344,25.7431,25.7946,51800.0
2008-09-12 11:00:00,35.06,35.49,35.01,35.3,67200.0,25.7946,26.111,25.7578,25.9712,67200.0
2008-09-12 11:30:00,35.35,35.35,35.05,35.09,46200.0,26.008,26.008,25.7872,25.8167,46200.0
2008-09-12 12:00:00,35.11,35.27,35.1,35.24,40200.0,25.8314,25.9491,25.824,25.927,40200.0
2008-09-12 12:30:00,35.22,35.31,35.01,35.13,60200.0,25.9123,25.9785,25.7578,25.8461,60200.0
2008-09-12 13:00:00,35.12,35.18,35.09,35.18,26400.0,25.8387,25.8829,25.8167,25.8829,26400.0
2008-09-12 13:30:00,35.22,35.25,35.02,35.07,30800.0,25.9123,25.9344,25.7652,25.802,30800.0
2008-09-12 14:00:00,35.08,35.13,34.95,35.01,28800.0,25.8093,25.8461,25.7137,25.7578,28800.0
2008-09-12 14:30:00,35.03,35.17,34.97,35.13,56400.0,25.7725,25.8755,25.7284,25.8461,56400.0
2008-09-12 15:00:00,35.13,35.15,35.02,35.13,31200.0,25.8461,25.8608,25.7652,25.8461,31200.0
2008-09-12 15:30:00,35.13,35.26,35.07,35.16,82200.0,25.8461,25.9417,25.802,25.8682,82200.0
2008-09-15 09:30:00,33.64,34.68,33.38,34.35,88600.0,24.7499,25.515,24.5586,25.2722,88600.0
2008-09-15 10:00:00,34.35,35.01,34.23,35.0,99800.0,25.2722,25.7578,25.1839,25.7504,99800.0
2008-09-15 10:30:00,34.99,35.02,34.83,35.02,70600.0,25.7431,25.7652,25.6254,25.7652,70600.0
2008-09-15 11:00:00,35.02,35.03,34.71,34.9,59200.0,25.7652,25.7725,25.5371,25.6769,59200.0
2008-09-15 11:30:00,34.9,34.94,34.64,34.67,46600.0,25.6769,25.7063,25.4856,25.5077,46600.0
2008-09-15 12:00:00,34.65,35.01,34.65,34.9,23000.0,25.4929,25.7578,25.4929,25.6769,23000.0
2008-09-15 12:30:00,34.95,34.99,34.86,34.95,16600.0,25.7137,25.7431,25.6474,25.7137,16600.0
2008-09-15 13:00:00,34.92,35.02,34.85,34.85,19600.0,25.6916,25.7652,25.6401,25.6401,19600.0
2008-09-15 13:30:00,34.85,34.89,34.67,34.7,19800.0,25.6401,25.6695,25.5077,25.5297,19800.0
2008-09-15 14:00:00,34.75,34.89,34.62,34.69,34800.0,25.5665,25.6695,25.4709,25.5224,34800.0
2008-09-15 14:30:00,34.66,34.74,34.39,34.5,30200.0,25.5003,25.5592,25.3017,25.3826,30200.0
2008-09-15 15:00:00,34.5,34.55,34.24,34.43,90400.0,25.3826,25.4194,25.1913,25.3311,90400.0
2008-09-15 15:30:00,34.43,34.75,34.26,34.26,136800.0,25.3311,25.5665,25.206,25.206,136800.0
2008-09-16 09:30:00,33.54,33.8,33.28,33.45,103200.0,24.6763,24.8676,24.485,24.6101,103200.0
2008-09-16 10:00:00,33.42,33.78,33.34,33.51,150600.0,24.588,24.8529,24.5291,24.6542,150600.0
2008-09-16 10:30:00,33.51,33.98,33.5,33.71,73200.0,24.6542,25.0,24.6469,24.8014,73200.0
2008-09-16 11:00:00,33.76,34.08,33.76,34.0,106600.0,24.8381,25.0736,24.8381,25.0147,106600.0
2008-09-16 11:30:00,34.0,34.2,33.69,33.98,43000.0,25.0147,25.1619,24.7866,25.0,43000.0
2008-09-16 12:00:00,34.02,34.13,33.82,33.88,36400.0,25.0294,25.1104,24.8823,24.9264,36400.0
2008-09-16 12:30:00,33.85,33.98,33.76,33.96,23600.0,24.9044,25.0,24.8381,24.9853,23600.0
2008-09-16 13:00:00,33.96,34.1,33.83,33.83,34600.0,24.9853,25.0883,24.8896,24.8896,34600.0
2008-09-16 13:30:00,33.84,33.92,33.74,33.82,34800.0,24.897,24.9559,24.8234,24.8823,34800.0
2008-09-16 14:00:00,33.8,33.92,33.58,33.8,96800.0,24.8676,24.9559,24.7057,24.8676,96800.0
2008-09-16 14:30:00,33.76,34.39,33.58,34.36,36600.0,24.8381,25.3017,24.7057,25.2796,36600.0
2008-09-16 15:00:00,34.36,34.44,34.09,34.12,34800.0,25.2796,25.3384,25.0809,25.103,34800.0
2008-09-16 15:30:00,34.13,34.63,34.12,34.63,85600.0,25.1104,25.4782,25.103,25.4782,85600.0
2008-09-17 09:30:00,34.28,35.09,33.94,34.21,42400.0,25.2207,25.8167,24.9706,25.1692,42400.0
2008-09-17 10:00:00,34.2,34.21,33.92,33.92,65400.0,25.1619,25.1692,24.9559,24.9559,65400.0
2008-09-17 10:30:00,33.94,34.12,33.77,33.9,59800.0,24.9706,25.103,24.8455,24.9411,59800.0
2008-09-17 11:00:00,33.87,33.87,33.51,33.52,92200.0,24.9191,24.9191,24.6542,24.6616,92200.0
2008-09-17 11:30:00,33.56,34.1,33.52,33.79,52800.0,24.691,25.0883,24.6616,24.8602,52800.0
2008-09-17 12:00:00,33.74,33.89,33.68,33.75,32200.0,24.8234,24.9338,24.7793,24.8308,32200.0
2008-09-17 12:30:00,33.75,34.07,33.75,34.05,35200.0,24.8308,25.0662,24.8308,25.0515,35200.0
2008-09-17 13:00:00,34.01,34.17,34.0,34.02,55600.0,25.0221,25.1398,25.0147,25.0294,55600.0
2008-09-17 13:30:00,34.01,34.14,33.96,34.1,46800.0,25.0221,25.1177,24.9853,25.0883,46800.0
2008-09-17 14:00:00,34.1,34.38,34.05,34.38,88200.0,25.0883,25.2943,25.0515,25.2943,88200.0
2008-09-17 14:30:00,34.35,34.51,34.21,34.33,51200.0,25.2722,25.3899,25.1692,25.2575,51200.0
2008-09-17 15:00:00,34.27,34.52,34.0,34.06,182000.0,25.2134,25.3973,25.0147,25.0589,182000.0
2008-09-17 15:30:00,34.06,34.06,33.55,33.55,141600.0,25.0589,25.0589,24.6836,24.6836,141600.0
2008-09-18 09:30:00,33.94,33.94,33.27,33.62,27400.0,24.9706,24.9706,24.4776,24.7351,27400.0
2008-09-18 10:00:00,33.59,33.93,33.57,33.88,73600.0,24.7131,24.9632,24.6984,24.9264,73600.0
2008-09-18 10:30:00,33.85,33.94,33.26,33.32,81200.0,24.9044,24.9706,24.4703,24.5144,81200.0
2008-09-18 11:00:00,33.31,33.38,33.0,33.04,63400.0,24.5071,24.5586,24.279,24.3084,63400.0
2008-09-18 11:30:00,33.02,33.13,32.95,33.1,76600.0,24.2937,24.3746,24.2422,24.3526,76600.0
2008-09-18 12:00:00,33.08,33.08,32.9,32.91,46600.0,24.3379,24.3379,24.2054,24.2128,46600.0
2008-09-18 12:30:00,32.9,32.9,32.31,32.42,79600.0,24.2054,24.2054,23.7713,23.8523,79600.0
2008-09-18 13:00:00,32.42,33.18,32.42,33.05,54200.0,23.8523,24.4114,23.8523,24.3158,54200.0
2008-09-18 13:30:00,33.04,33.84,33.04,33.31,73200.0,24.3084,24.897,24.3084,24.5071,73200.0
2008-09-18 14:00:00,33.31,33.41,32.88,33.29,61000.0,24.5071,24.5806,24.1907,24.4924,61000.0
2008-09-18 14:30:00,33.28,33.62,33.22,33.58,79800.0,24.485,24.7351,24.4409,24.7057,79800.0
2008-09-18 15:00:00,33.53,34.73,33.47,34.69,92600.0,24.6689,25.5518,24.6248,25.5224,92600.0
2008-09-18 15:30:00,34.66,35.17,34.66,34.86,94000.0,25.5003,25.8755,25.5003,25.6474,94000.0
2008-09-19 09:30:00,35.68,37.33,35.04,36.45,115600.0,26.2507,27.4647,25.7799,26.8173,115600.0
2008-09-19 10:00:00,36.45,36.56,34.68,35.35,106200.0,26.8173,26.8982,25.515,26.008,106200.0
2008-09-19 10:30:00,35.3,35.95,35.11,35.94,43200.0,25.9712,26.4494,25.8314,26.442,43200.0
2008-09-19 11:00:00,35.95,36.41,35.77,35.91,48000.0,26.4494,26.7878,26.317,26.42,48000.0
2008-09-19 11:30:00,35.87,36.51,35.87,36.27,35800.0,26.3905,26.8614,26.3905,26.6848,35800.0
2008-09-19 12:00:00,36.32,36.88,36.09,36.88,28000.0,26.7216,27.1336,26.5524,27.1336,28000.0
2008-09-19 12:30:00,36.89,37.06,36.52,36.57,54800.0,27.141,27.266,26.8688,26.9055,54800.0
2008-09-19 13:00:00,36.56,36.88,36.52,36.73,41800.0,26.8982,27.1336,26.8688,27.0233,41800.0
2008-09-19 13:30:00,36.74,36.74,36.43,36.47,13400.0,27.0306,27.0306,26.8025,26.832,13400.0
2008-09-19 14:00:00,36.43,36.49,36.19,36.43,19400.0,26.8025,26.8467,26.626,26.8025,19400.0
2008-09-19 14:30:00,36.48,36.79,36.28,36.6,52000.0,26.8393,27.0674,26.6922,26.9276,52000.0
2008-09-19 15:00:00,36.6,36.62,36.08,36.16,93400.0,26.9276,26.9423,26.545,26.6039,93400.0
2008-09-19 15:30:00,36.18,36.57,36.05,36.57,85200.0,26.6186,26.9055,26.523,26.9055,85200.0
2008-09-22 09:30:00,36.17,37.05,35.9,35.96,43400.0,26.6113,27.2587,26.4126,26.4567,43400.0
2008-09-22 10:00:00,36.01,36.33,35.96,36.12,85000.0,26.4935,26.729,26.4567,26.5745,85000.0
2008-09-22 10:30:00,36.16,36.52,36.16,36.45,34000.0,26.6039,26.8688,26.6039,26.8173,34000.0
2008-09-22 11:00:00,36.45,36.52,36.1,36.16,43800.0,26.8173,26.8688,26.5597,26.6039,43800.0
2008-09-22 11:30:00,36.16,36.23,36.0,36.02,37800.0,26.6039,26.6554,26.4862,26.5009,37800.0
2008-09-22 12:00:00,36.02,36.05,35.82,35.87,27800.0,26.5009,26.523,26.3537,26.3905,27800.0
2008-09-22 12:30:00,35.98,36.05,35.91,35.99,52400.0,26.4715,26.523,26.42,26.4788,52400.0
2008-09-22 13:00:00,36.0,36.1,35.69,35.69,111800.0,26.4862,26.5597,26.2581,26.2581,111800.0
2008-09-22 13:30:00,35.69,35.73,35.49,35.59,53000.0,26.2581,26.2875,26.111,26.1845,53000.0
2008-09-22 14:00:00,35.61,35.63,35.44,35.47,65200.0,26.1992,26.214,26.0742,26.0962,65200.0
2008-09-22 14:30:00,35.47,35.7,35.37,35.66,62000.0,26.0962,26.2655,26.0227,26.236,62000.0
2008-09-22 15:00:00,35.68,35.95,35.5,35.51,45800.0,26.2507,26.4494,26.1183,26.1257,45800.0
2008-09-22 15:30:00,35.5,35.52,35.29,35.3,36000.0,26.1183,26.133,25.9638,25.9712,36000.0
2008-09-23 09:30:00,35.3,35.3,34.37,34.7,46600.0,25.9712,25.9712,25.2869,25.5297,46600.0
2008-09-23 10:00:00,34.66,34.95,34.66,34.82,17600.0,25.5003,25.7137,25.5003,25.618,17600.0
2008-09-23 10:30:00,34.81,34.85,34.37,34.48,22600.0,25.6107,25.6401,25.2869,25.3679,22600.0
2008-09-23 11:00:00,34.48,34.5,34.24,34.4,37800.0,25.3679,25.3826,25.1913,25.309,37800.0
2008-09-23 11:30:00,34.35,34.47,34.3,34.34,37000.0,25.2722,25.3605,25.2354,25.2649,37000.0
2008-09-23 12:00:00,34.3,34.37,34.15,34.2,18600.0,25.2354,25.2869,25.1251,25.1619,18600.0
2008-09-23 12:30:00,34.16,34.16,33.97,33.99,18000.0,25.1324,25.1324,24.9927,25.0074,18000.0
2008-09-23 13:00:00,33.9,34.0,33.79,33.99,13000.0,24.9411,25.0147,24.8602,25.0074,13000.0
2008-09-23 13:30:00,34.0,34.0,33.8,33.95,24600.0,25.0147,25.0147,24.8676,24.9779,24600.0
2008-09-23 14:00:00,33.93,34.03,33.82,34.03,33800.0,24.9632,25.0368,24.8823,25.0368,33800.0
2008-09-23 14:30:00,34.2,34.48,34.1,34.38,24200.0,25.1619,25.3679,25.0883,25.2943,24200.0
2008-09-23 15:00:00,34.35,34.43,34.22,34.22,38400.0,25.2722,25.3311,25.1766,25.1766,38400.0
2008-09-23 15:30:00,34.17,34.2,33.65,33.89,53200.0,25.1398,25.1619,24.7572,24.9338,53200.0
2008-09-24 09:30:00,34.02,34.49,33.46,33.87,75800.0,25.0294,25.3752,24.6174,24.9191,75800.0
2008-09-24 10:00:00,33.81,33.9,33.47,33.88,46200.0,24.8749,24.9411,24.6248,24.9264,46200.0
2008-09-24 10:30:00,33.87,34.13,33.85,33.95,43000.0,24.9191,25.1104,24.9044,24.9779,43000.0
2008-09-24 11:00:00,33.95,33.99,33.74,33.82,44400.0,24.9779,25.0074,24.8234,24.8823,44400.0
2008-09-24 11:30:00,33.84,33.94,33.72,33.91,35600.0,24.897,24.9706,24.8087,24.9485,35600.0
2008-09-24 12:00:00,33.94,33.98,33.79,33.88,15600.0,24.9706,25.0,24.8602,24.9264,15600.0
2008-09-24 12:30:00,33.83,34.01,33.79,33.96,32000.0,24.8896,25.0221,24.8602,24.9853,32000.0
2008-09-24 13:00:00,33.98,34.12,33.95,34.05,17800.0,25.0,25.103,24.9779,25.0515,17800.0
2008-09-24 13:30:00,34.05,34.09,33.98,33.99,20000.0,25.0515,25.0809,25.0,25.0074,20000.0
2008-09-24 14:00:00,33.98,33.99,33.73,33.88,42200.0,25.0,25.0074,24.8161,24.9264,42200.0
2008-09-24 14:30:00,33.94,33.98,33.58,33.6,31000.0,24.9706,25.0,24.7057,24.7204,31000.0
2008-09-24 15:00:00,33.62,33.85,33.51,33.63,58000.0,24.7351,24.9044,24.6542,24.7425,58000.0
2008-09-24 15:30:00,33.63,33.67,33.16,33.38,67400.0,24.7425,24.7719,24.3967,24.5586,67400.0
2008-09-25 09:30:00,33.25,34.32,32.75,33.43,31200.0,24.4629,25.2502,24.0951,24.5954,31200.0
2008-09-25 10:00:00,33.43,33.72,33.18,33.67,52800.0,24.5954,24.8087,24.4114,24.7719,52800.0
2008-09-25 10:30:00,33.67,33.86,33.59,33.74,64800.0,24.7719,24.9117,24.7131,24.8234,64800.0
2008-09-25 11:00:00,33.76,34.08,33.76,34.0,56800.0,24.8381,25.0736,24.8381,25.0147,56800.0
2008-09-25 11:30:00,34.0,34.13,33.85,33.97,34200.0,25.0147,25.1104,24.9044,24.9927,34200.0
2008-09-25 12:00:00,33.99,34.02,33.86,33.9,28200.0,25.0074,25.0294,24.9117,24.9411,28200.0
2008-09-25 12:30:00,33.88,34.06,33.8,33.88,31600.0,24.9264,25.0589,24.8676,24.9264,31600.0
2008-09-25 13:00:00,33.9,34.04,33.72,33.73,31400.0,24.9411,25.0442,24.8087,24.8161,31400.0
2008-09-25 13:30:00,33.76,33.94,33.61,33.7,49600.0,24.8381,24.9706,24.7278,24.794,49600.0
2008-09-25 14:00:00,33.74,33.76,33.42,33.44,35800.0,24.8234,24.8381,24.588,24.6027,35800.0
2008-09-25 14:30:00,33.44,33.63,33.39,33.57,60000.0,24.6027,24.7425,24.5659,24.6984,60000.0
2008-09-25 15:00:00,33.55,33.6,33.46,33.49,66000.0,24.6836,24.7204,24.6174,24.6395,66000.0
2008-09-25 15:30:00,33.52,33.58,33.34,33.48,82400.0,24.6616,24.7057,24.5291,24.6321,82400.0
2008-09-26 09:30:00,33.0,33.83,32.93,33.06,54400.0,24.3704,24.9834,24.3187,24.4147,54400.0
2008-09-26 10:00:00,32.98,33.15,32.9,32.9,28600.0,24.3556,24.4812,24.2966,24.2966,28600.0
2008-09-26 10:30:00,32.97,33.38,32.97,33.27,42800.0,24.3483,24.651,24.3483,24.5698,42800.0
2008-09-26 11:00:00,33.29,33.35,33.06,33.06,56200.0,24.5846,24.6289,24.4147,24.4147,56200.0
2008-09-26 11:30:00,33.06,33.17,32.95,32.95,30800.0,24.4147,24.496,24.3335,24.3335,30800.0
2008-09-26 12:00:00,32.9,33.07,32.9,33.0,15600.0,24.2966,24.4221,24.2966,24.3704,15600.0
2008-09-26 12:30:00,33.04,33.24,33.04,33.05,25200.0,24.3999,24.5476,24.3999,24.4073,25200.0
2008-09-26 13:00:00,33.04,33.07,32.93,33.0,75600.0,24.3999,24.4221,24.3187,24.3704,75600.0
2008-09-26 13:30:00,33.01,33.09,32.86,32.87,22000.0,24.3778,24.4369,24.267,24.2744,22000.0
2008-09-26 14:00:00,32.88,33.0,32.88,32.95,28600.0,24.2818,24.3704,24.2818,24.3335,28600.0
2008-09-26 14:30:00,32.94,32.95,32.85,32.88,15600.0,24.3261,24.3335,24.2596,24.2818,15600.0
2008-09-26 15:00:00,32.77,33.04,32.65,32.97,41400.0,24.2006,24.3999,24.1119,24.3483,41400.0
2008-09-26 15:30:00,32.94,33.2,32.92,33.2,48600.0,24.3261,24.5181,24.3113,24.5181,48600.0
2008-09-29 09:30:00,32.68,32.68,30.99,31.17,79200.0,24.1341,24.1341,22.886,23.019,79200.0
2008-09-29 10:00:00,31.18,31.46,30.97,31.28,59200.0,23.0263,23.2331,22.8713,23.1002,59200.0
2008-09-29 10:30:00,31.3,31.45,31.3,31.38,37400.0,23.115,23.2257,23.115,23.174,37400.0
2008-09-29 11:00:00,31.39,31.47,31.19,31.34,62800.0,23.1814,23.2405,23.0337,23.1445,62800.0
2008-09-29 11:30:00,31.34,31.43,31.25,31.31,38800.0,23.1445,23.211,23.078,23.1223,38800.0
2008-09-29 12:00:00,31.29,31.39,31.0,31.11,45600.0,23.1076,23.1814,22.8934,22.9746,45600.0
2008-09-29 12:30:00,31.13,31.43,31.09,31.15,31200.0,22.9894,23.211,22.9599,23.0042,31200.0
2008-09-29 13:00:00,31.15,31.2,30.93,31.06,42200.0,23.0042,23.0411,22.8417,22.9377,42200.0
2008-09-29 13:30:00,31.07,31.08,30.25,30.6,69800.0,22.9451,22.9525,22.3395,22.598,69800.0
2008-09-29 14:00:00,30.67,30.73,30.31,30.42,73800.0,22.6497,22.694,22.3838,22.4651,73800.0
2008-09-29 14:30:00,30.38,30.56,30.0,30.06,133200.0,22.4355,22.5685,22.1549,22.1992,133200.0
2008-09-29 15:00:00,30.06,30.25,29.89,29.95,99600.0,22.1992,22.3395,22.0737,22.118,99600.0
2008-09-29 15:30:00,29.96,30.43,29.9,30.33,127600.0,22.1254,22.4725,22.0811,22.3986,127600.0
2008-09-30 09:30:00,30.05,31.12,30.0,30.5,71200.0,22.1918,22.982,22.1549,22.5242,71200.0
2008-09-30 10:00:00,30.51,30.77,30.35,30.61,57000.0,22.5315,22.7236,22.4134,22.6054,57000.0
2008-09-30 10:30:00,30.6,30.73,30.53,30.61,39000.0,22.598,22.694,22.5463,22.6054,39000.0
2008-09-30 11:00:00,30.57,30.79,30.44,30.77,55400.0,22.5759,22.7383,22.4799,22.7236,55400.0
2008-09-30 11:30:00,30.74,31.1,30.68,31.08,45600.0,22.7014,22.9673,22.6571,22.9525,45600.0
2008-09-30 12:00:00,31.1,31.25,31.05,31.12,60400.0,22.9673,23.078,22.9303,22.982,60400.0
2008-09-30 12:30:00,31.11,31.22,31.04,31.11,54400.0,22.9746,23.0559,22.923,22.9746,54400.0
2008-09-30 13:00:00,31.1,31.42,31.03,31.38,51000.0,22.9673,23.2036,22.9156,23.174,51000.0
2008-09-30 13:30:00,31.39,31.64,31.39,31.55,33000.0,23.1814,23.3661,23.1814,23.2996,33000.0
2008-09-30 14:00:00,31.57,31.82,31.54,31.78,41200.0,23.3144,23.499,23.2922,23.4694,41200.0
2008-09-30 14:30:00,31.8,32.0,31.79,31.86,59200.0,23.4842,23.6319,23.4768,23.5285,59200.0
2008-09-30 15:00:00,31.92,32.15,31.9,32.01,86400.0,23.5728,23.7427,23.5581,23.6393,86400.0
2008-09-30 15:30:00,32.02,32.1,31.86,32.1,139200.0,23.6467,23.7058,23.5285,23.7058,139200.0
2008-10-01 09:30:00,32.02,32.56,31.03,31.56,89000.0,23.6467,24.0455,22.9156,23.307,89000.0
2008-10-01 10:00:00,31.54,31.61,31.27,31.48,49400.0,23.2922,23.3439,23.0928,23.2479,49400.0
2008-10-01 10:30:00,31.52,31.56,31.11,31.11,61200.0,23.2774,23.307,22.9746,22.9746,61200.0
2008-10-01 11:00:00,31.17,31.18,30.65,31.09,168800.0,23.019,23.0263,22.6349,22.9599,168800.0
2008-10-01 11:30:00,31.11,31.17,30.79,30.84,64400.0,22.9746,23.019,22.7383,22.7753,64400.0
2008-10-01 12:00:00,30.84,31.03,30.75,30.84,77200.0,22.7753,22.9156,22.7088,22.7753,77200.0
2008-10-01 12:30:00,30.83,31.13,30.79,31.07,110600.0,22.7679,22.9894,22.7383,22.9451,110600.0
2008-10-01 13:00:00,31.04,31.04,30.59,30.63,67400.0,22.923,22.923,22.5906,22.6202,67400.0
2008-10-01 13:30:00,30.6,30.87,30.48,30.59,55600.0,22.598,22.7974,22.5094,22.5906,55600.0
2008-10-01 14:00:00,30.59,30.98,30.5,30.96,65000.0,22.5906,22.8786,22.5242,22.8639,65000.0
2008-10-01 14:30:00,30.92,31.11,30.85,30.87,39600.0,22.8343,22.9746,22.7826,22.7974,39600.0
2008-10-01 15:00:00,30.87,31.01,30.75,30.89,100600.0,22.7974,22.9008,22.7088,22.8122,100600.0
2008-10-01 15:30:00,30.9,30.91,30.75,30.82,126200.0,22.8196,22.8269,22.7088,22.7605,126200.0
2008-10-02 09:30:00,30.74,30.74,29.93,29.99,74200.0,22.7014,22.7014,22.1032,22.1475,74200.0
2008-10-02 10:00:00,29.96,30.02,29.83,29.98,84600.0,22.1254,22.1697,22.0294,22.1401,84600.0
2008-10-02 10:30:00,29.98,30.13,29.9,30.0,108200.0,22.1401,22.2509,22.0811,22.1549,108200.0
2008-10-02 11:00:00,30.0,30.05,29.69,30.05,101000.0,22.1549,22.1918,21.926,22.1918,101000.0
2008-10-02 11:30:00,30.05,30.12,29.96,30.0,54000.0,22.1918,22.2435,22.1254,22.1549,54000.0
2008-10-02 12:00:00,30.0,30.18,29.99,30.06,94200.0,22.1549,22.2878,22.1475,22.1992,94200.0
2008-10-02 12:30:00,30.06,30.08,29.96,29.98,69000.0,22.1992,22.214,22.1254,22.1401,69000.0
2008-10-02 13:00:00,29.97,30.0,29.8,29.96,49200.0,22.1328,22.1549,22.0072,22.1254,49200.0
2008-10-02 13:30:00,29.98,30.01,29.78,29.84,68800.0,22.1401,22.1623,21.9924,22.0368,68800.0
2008-10-02 14:00:00,29.81,29.96,29.7,29.72,141600.0,22.0146,22.1254,21.9334,21.9481,141600.0
2008-10-02 14:30:00,29.72,29.84,29.56,29.78,123000.0,21.9481,22.0368,21.83,21.9924,123000.0
2008-10-02 15:00:00,29.78,29.78,29.64,29.67,165200.0,21.9924,21.9924,21.8891,21.9112,165200.0
2008-10-02 15:30:00,29.67,29.79,29.42,29.58,220400.0,21.9112,21.9998,21.7266,21.8447,220400.0
2008-10-03 09:30:00,30.11,30.61,30.11,30.45,31400.0,22.2362,22.6054,22.2362,22.4872,31400.0
2008-10-03 10:00:00,30.45,30.45,30.2,30.22,34800.0,22.4872,22.4872,22.3026,22.3174,34800.0
2008-10-03 10:30:00,30.25,30.35,30.13,30.14,40800.0,22.3395,22.4134,22.2509,22.2583,40800.0
2008-10-03 11:00:00,30.2,30.45,30.03,30.03,87800.0,22.3026,22.4872,22.1771,22.1771,87800.0
2008-10-03 11:30:00,30.02,30.03,29.54,29.76,81000.0,22.1697,22.1771,21.8152,21.9777,81000.0
2008-10-03 12:00:00,29.73,29.97,29.73,29.81,34400.0,21.9555,22.1328,21.9555,22.0146,34400.0
2008-10-03 12:30:00,29.82,30.0,29.82,29.9,34400.0,22.022,22.1549,22.022,22.0811,34400.0
2008-10-03 13:00:00,29.93,30.08,29.66,29.68,55600.0,22.1032,22.214,21.9038,21.9186,55600.0
2008-10-03 13:30:00,29.69,29.91,29.39,29.45,108200.0,21.926,22.0885,21.7044,21.7487,108200.0
2008-10-03 14:00:00,29.47,29.54,29.24,29.35,200400.0,21.7635,21.8152,21.5937,21.6749,200400.0
2008-10-03 14:30:00,29.33,29.36,28.97,29.04,327800.0,21.6601,21.6823,21.3943,21.446,327800.0
2008-10-03 15:00:00,29.1,29.23,29.02,29.06,120800.0,21.4903,21.5863,21.4312,21.4607,120800.0
2008-10-03 15:30:00,29.02,29.13,28.5,28.52,286000.0,21.4312,21.5124,21.0472,21.0619,286000.0
2008-10-06 09:30:00,27.8,28.5,26.99,27.18,106400.0,20.5302,21.0472,19.932,20.0724,106400.0
2008-10-06 10:00:00,27.13,27.32,26.8,26.87,120600.0,20.0354,20.1757,19.7917,19.8434,120600.0
2008-10-06 10:30:00,26.87,26.92,26.13,26.83,97000.0,19.8434,19.8803,19.2969,19.8139,97000.0
2008-10-06 11:00:00,26.9,27.78,26.89,27.64,89000.0,19.8656,20.5155,19.8582,20.4121,89000.0
2008-10-06 11:30:00,27.52,27.52,26.98,27.09,54600.0,20.3234,20.3234,19.9247,20.0059,54600.0
2008-10-06 12:00:00,27.18,27.5,27.04,27.16,50200.0,20.0724,20.3087,19.969,20.0576,50200.0
2008-10-06 12:30:00,27.16,27.31,26.78,27.14,84800.0,20.0576,20.1684,19.777,20.0428,84800.0
2008-10-06 13:00:00,27.06,27.27,26.95,27.21,37600.0,19.9837,20.1388,19.9025,20.0945,37600.0
2008-10-06 13:30:00,27.11,27.11,26.68,27.0,43400.0,20.0207,20.0207,19.7031,19.9394,43400.0
2008-10-06 14:00:00,26.99,27.15,26.64,26.84,160400.0,19.932,20.0502,19.6736,19.8213,160400.0
2008-10-06 14:30:00,26.84,27.01,26.38,26.38,171400.0,19.8213,19.9468,19.4816,19.4816,171400.0
2008-10-06 15:00:00,26.39,27.81,26.39,27.8,128000.0,19.4889,20.5376,19.4889,20.5302,128000.0
2008-10-06 15:30:00,27.85,28.07,27.32,27.86,118000.0,20.5671,20.7296,20.1757,20.5745,118000.0
2008-10-07 09:30:00,27.83,28.65,27.71,27.9,84800.0,20.5524,21.1579,20.4638,20.6041,84800.0
2008-10-07 10:00:00,27.9,28.5,27.75,28.5,156000.0,20.6041,21.0472,20.4933,21.0472,156000.0
2008-10-07 10:30:00,28.49,28.55,28.17,28.31,108200.0,21.0398,21.0841,20.8035,20.9069,108200.0
2008-10-07 11:00:00,28.42,28.49,28.0,28.25,70600.0,20.9881,21.0398,20.6779,20.8625,70600.0
2008-10-07 11:30:00,28.25,28.55,28.25,28.49,102600.0,20.8625,21.0841,20.8625,21.0398,102600.0
2008-10-07 12:00:00,28.49,28.52,28.1,28.2,81400.0,21.0398,21.0619,20.7518,20.8256,81400.0
2008-10-07 12:30:00,28.18,28.25,27.89,28.0,74400.0,20.8109,20.8625,20.5967,20.6779,74400.0
2008-10-07 13:00:00,28.04,28.17,27.24,27.47,71200.0,20.7075,20.8035,20.1167,20.2865,71200.0
2008-10-07 13:30:00,27.47,27.75,27.2,27.33,65200.0,20.2865,20.4933,20.0871,20.1831,65200.0
2008-10-07 14:00:00,27.2,27.75,27.2,27.66,110800.0,20.0871,20.4933,20.0871,20.4268,110800.0
2008-10-07 14:30:00,27.73,27.75,27.43,27.5,146000.0,20.4785,20.4933,20.257,20.3087,146000.0
2008-10-07 15:00:00,27.5,27.59,27.02,27.1,151400.0,20.3087,20.3751,19.9542,20.0133,151400.0
2008-10-07 15:30:00,27.12,27.16,26.5,26.72,195400.0,20.028,20.0576,19.5702,19.7326,195400.0
2008-10-08 09:30:00,26.19,27.46,25.61,27.42,80400.0,19.3412,20.2791,18.9129,20.2496,80400.0
2008-10-08 10:00:00,27.68,27.89,26.9,27.0,78400.0,20.4416,20.5967,19.8656,19.9394,78400.0
2008-10-08 10:30:00,27.2,27.41,26.68,26.92,80600.0,20.0871,20.2422,19.7031,19.8803,80600.0
2008-10-08 11:00:00,26.96,27.42,26.68,27.2,55400.0,19.9099,20.2496,19.7031,20.0871,55400.0
2008-10-08 11:30:00,27.2,27.36,26.68,26.98,98800.0,20.0871,20.2053,19.7031,19.9247,98800.0
2008-10-08 12:00:00,26.84,26.84,26.32,26.34,146000.0,19.8213,19.8213,19.4372,19.452,146000.0
2008-10-08 12:30:00,26.33,26.78,26.31,26.66,51800.0,19.4446,19.777,19.4299,19.6883,51800.0
2008-10-08 13:00:00,26.69,27.18,26.69,26.73,100600.0,19.7105,20.0724,19.7105,19.74,100600.0
2008-10-08 13:30:00,26.7,27.47,26.68,27.47,92400.0,19.7179,20.2865,19.7031,20.2865,92400.0
2008-10-08 14:00:00,27.42,27.65,27.21,27.34,87400.0,20.2496,20.4194,20.0945,20.1905,87400.0
2008-10-08 14:30:00,27.33,27.51,27.08,27.38,69200.0,20.1831,20.3161,19.9985,20.2201,69200.0
2008-10-08 15:00:00,27.34,27.71,27.32,27.55,94200.0,20.1905,20.4638,20.1757,20.3456,94200.0
2008-10-08 15:30:00,27.67,27.77,26.68,26.72,185400.0,20.4342,20.5081,19.7031,19.7326,185400.0
2008-10-09 09:30:00,27.2,27.91,26.99,26.99,61600.0,20.0871,20.6115,19.932,19.932,61600.0
2008-10-09 10:00:00,27.0,27.13,26.76,26.76,119600.0,19.9394,20.0354,19.7622,19.7622,119600.0
2008-10-09 10:30:00,26.77,26.92,26.4,26.52,138800.0,19.7696,19.8803,19.4963,19.5849,138800.0
2008-10-09 11:00:00,26.5,26.6,26.25,26.48,123000.0,19.5702,19.644,19.3856,19.5554,123000.0
2008-10-09 11:30:00,26.48,26.65,26.26,26.38,89600.0,19.5554,19.681,19.3929,19.4816,89600.0
2008-10-09 12:00:00,26.38,26.5,26.18,26.18,38000.0,19.4816,19.5702,19.3339,19.3339,38000.0
2008-10-09 12:30:00,26.23,26.27,26.03,26.14,35600.0,19.3708,19.4003,19.2231,19.3043,35600.0
2008-10-09 13:00:00,26.19,26.46,26.01,26.28,48800.0,19.3412,19.5406,19.2083,19.4077,48800.0
2008-10-09 13:30:00,26.15,26.45,26.11,26.39,77200.0,19.3117,19.5333,19.2822,19.4889,77200.0
2008-10-09 14:00:00,26.39,26.4,26.06,26.11,44400.0,19.4889,19.4963,19.2452,19.2822,44400.0
2008-10-09 14:30:00,26.13,26.31,26.0,26.0,79400.0,19.2969,19.4299,19.2009,19.2009,79400.0
2008-10-09 15:00:00,26.0,26.05,25.7,25.75,151400.0,19.2009,19.2379,18.9794,19.0163,151400.0
2008-10-09 15:30:00,25.75,25.89,25.32,25.71,419000.0,19.0163,19.1197,18.6987,18.9868,419000.0
2008-10-10 09:30:00,24.14,25.25,23.53,25.0,93000.0,17.8273,18.6471,17.3768,18.4624,93000.0
2008-10-10 10:00:00,25.0,25.29,24.75,24.85,214200.0,18.4624,18.6766,18.2778,18.3517,214200.0
2008-10-10 10:30:00,24.77,24.89,24.38,24.72,97600.0,18.2926,18.3812,18.0046,18.2557,97600.0
2008-10-10 11:00:00,24.74,24.93,24.57,24.6,89400.0,18.2704,18.4107,18.1449,18.167,89400.0
2008-10-10 11:30:00,24.6,24.88,24.48,24.75,122600.0,18.167,18.3738,18.0784,18.2778,122600.0
2008-10-10 12:00:00,24.67,25.22,24.66,24.85,79200.0,18.2187,18.6249,18.2113,18.3517,79200.0
2008-10-10 12:30:00,24.86,25.0,24.5,24.59,55000.0,18.359,18.4624,18.0932,18.1596,55000.0
2008-10-10 13:00:00,24.6,25.07,24.27,24.91,244600.0,18.167,18.5141,17.9233,18.396,244600.0
2008-10-10 13:30:00,24.86,24.92,24.24,24.66,127800.0,18.359,18.4034,17.9012,18.2113,127800.0
2008-10-10 14:00:00,24.64,25.24,24.43,24.55,127800.0,18.1966,18.6397,18.0415,18.1301,127800.0
2008-10-10 14:30:00,24.58,24.7,23.86,23.97,243200.0,18.1523,18.2409,17.6205,17.7018,243200.0
2008-10-10 15:00:00,23.96,25.53,23.92,25.35,198000.0,17.6944,18.8538,17.6649,18.7209,198000.0
2008-10-10 15:30:00,25.36,25.78,25.17,25.55,238400.0,18.7283,19.0385,18.588,18.8686,238400.0
2008-10-13 09:30:00,26.23,27.92,26.0,27.33,119000.0,19.3708,20.6188,19.2009,20.1831,119000.0
2008-10-13 10:00:00,27.29,27.42,26.81,27.32,119400.0,20.1536,20.2496,19.7991,20.1757,119400.0
2008-10-13 10:30:00,27.27,27.48,26.85,27.0,168800.0,20.1388,20.2939,19.8286,19.9394,168800.0
2008-10-13 11:00:00,27.0,27.26,26.88,27.24,67000.0,19.9394,20.1314,19.8508,20.1167,67000.0
2008-10-13 11:30:00,27.2,27.48,27.15,27.45,28600.0,20.0871,20.2939,20.0502,20.2717,28600.0
2008-10-13 12:00:00,27.49,27.99,27.47,27.99,39800.0,20.3013,20.6705,20.2865,20.6705,39800.0
2008-10-13 12:30:00,27.98,28.38,27.89,28.23,47400.0,20.6632,20.9586,20.5967,20.8478,47400.0
2008-10-13 13:00:00,28.2,28.31,28.13,28.17,39800.0,20.8256,20.9069,20.7739,20.8035,39800.0
2008-10-13 13:30:00,28.17,28.17,28.0,28.04,72000.0,20.8035,20.8035,20.6779,20.7075,72000.0
2008-10-13 14:00:00,28.07,28.17,27.78,27.78,100000.0,20.7296,20.8035,20.5155,20.5155,100000.0
2008-10-13 14:30:00,27.8,28.46,27.78,28.44,89400.0,20.5302,21.0176,20.5155,21.0029,89400.0
2008-10-13 15:00:00,28.43,28.93,28.43,28.73,103600.0,20.9955,21.3647,20.9955,21.217,103600.0
2008-10-13 15:30:00,28.72,29.08,28.46,29.06,133400.0,21.2096,21.4755,21.0176,21.4607,133400.0
2008-10-14 09:30:00,29.69,30.5,28.75,28.75,101000.0,21.926,22.5242,21.2318,21.2318,101000.0
2008-10-14 10:00:00,28.75,28.99,28.42,28.57,66800.0,21.2318,21.409,20.9881,21.0989,66800.0
2008-10-14 10:30:00,28.67,28.68,27.8,28.5,93000.0,21.1727,21.1801,20.5302,21.0472,93000.0
2008-10-14 11:00:00,28.32,28.78,28.25,28.77,64000.0,20.9142,21.2539,20.8625,21.2466,64000.0
2008-10-14 11:30:00,28.82,28.96,28.61,28.68,25000.0,21.2835,21.3869,21.1284,21.1801,25000.0
2008-10-14 12:00:00,28.64,28.64,28.39,28.47,22000.0,21.1506,21.1506,20.9659,21.025,22000.0
2008-10-14 12:30:00,28.5,28.63,28.28,28.28,24000.0,21.0472,21.1432,20.8847,20.8847,24000.0
2008-10-14 13:00:00,28.21,28.49,28.21,28.33,26000.0,20.833,21.0398,20.833,20.9216,26000.0
2008-10-14 13:30:00,28.34,28.51,27.93,28.11,39800.0,20.929,21.0546,20.6262,20.7592,39800.0
2008-10-14 14:00:00,28.08,28.22,27.68,27.95,85200.0,20.737,20.8404,20.4416,20.641,85200.0
2008-10-14 14:30:00,28.02,28.06,27.17,27.42,48600.0,20.6927,20.7222,20.065,20.2496,48600.0
2008-10-14 15:00:00,27.36,27.79,27.29,27.61,83200.0,20.2053,20.5228,20.1536,20.3899,83200.0
2008-10-14 15:30:00,27.66,28.28,27.48,27.5,177400.0,20.4268,20.8847,20.2939,20.3087,177400.0
2008-10-15 09:30:00,27.4,27.66,26.12,26.29,72200.0,20.2348,20.4268,19.2895,19.4151,72200.0
2008-10-15 10:00:00,26.25,26.33,26.0,26.25,67400.0,19.3856,19.4446,19.2009,19.3856,67400.0
2008-10-15 10:30:00,26.25,26.48,25.62,25.62,28400.0,19.3856,19.5554,18.9203,18.9203,28400.0
2008-10-15 11:00:00,25.63,25.97,25.63,25.85,39400.0,18.9277,19.1788,18.9277,19.0902,39400.0
2008-10-15 11:30:00,25.85,26.07,25.8,25.89,91600.0,19.0902,19.2526,19.0532,19.1197,91600.0
2008-10-15 12:00:00,25.89,26.0,25.35,25.51,57600.0,19.1197,19.2009,18.7209,18.8391,57600.0
2008-10-15 12:30:00,25.5,25.69,25.41,25.43,80200.0,18.8317,18.972,18.7652,18.78,80200.0
2008-10-15 13:00:00,25.35,25.39,25.0,25.18,41200.0,18.7209,18.7504,18.4624,18.5954,41200.0
2008-10-15 13:30:00,25.18,25.18,24.89,25.04,45800.0,18.5954,18.5954,18.3812,18.492,45800.0
2008-10-15 14:00:00,25.05,25.56,24.97,25.5,64000.0,18.4994,18.876,18.4403,18.8317,64000.0
2008-10-15 14:30:00,25.51,25.99,25.5,25.72,75400.0,18.8391,19.1935,18.8317,18.9941,75400.0
2008-10-15 15:00:00,25.7,26.08,25.5,25.53,176000.0,18.9794,19.26,18.8317,18.8538,176000.0
2008-10-15 15:30:00,25.55,25.6,24.79,24.92,132400.0,18.8686,18.9055,18.3073,18.4034,132400.0
2008-10-16 09:30:00,24.93,25.86,24.93,25.39,72200.0,18.4107,19.0975,18.4107,18.7504,72200.0
2008-10-16 10:00:00,25.39,25.39,24.59,24.88,64400.0,18.7504,18.7504,18.1596,18.3738,64400.0
2008-10-16 10:30:00,24.86,24.86,24.06,24.06,81800.0,18.359,18.359,17.7682,17.7682,81800.0
2008-10-16 11:00:00,24.06,24.38,23.68,24.19,44200.0,17.7682,18.0046,17.4876,17.8642,44200.0
2008-10-16 11:30:00,24.32,24.55,24.14,24.41,121400.0,17.9603,18.1301,17.8273,18.0267,121400.0
2008-10-16 12:00:00,24.28,24.95,24.13,24.73,57400.0,17.9307,18.4255,17.8199,18.263,57400.0
2008-10-16 12:30:00,24.68,24.79,24.17,24.26,43200.0,18.2261,18.3073,17.8495,17.9159,43200.0
2008-10-16 13:00:00,24.26,24.59,24.2,24.41,33400.0,17.9159,18.1596,17.8716,18.0267,33400.0
2008-10-16 13:30:00,24.38,24.83,24.13,24.83,28800.0,18.0046,18.3369,17.8199,18.3369,28800.0
2008-10-16 14:00:00,24.81,24.85,24.41,24.5,22200.0,18.3221,18.3517,18.0267,18.0932,22200.0
2008-10-16 14:30:00,24.5,25.1,24.44,24.77,31200.0,18.0932,18.5363,18.0489,18.2926,31200.0
2008-10-16 15:00:00,24.79,25.61,24.79,25.47,38000.0,18.3073,18.9129,18.3073,18.8095,38000.0
2008-10-16 15:30:00,25.53,26.0,25.2,26.0,85600.0,18.8538,19.2009,18.6101,19.2009,85600.0
2008-10-17 09:30:00,25.22,25.39,24.68,25.39,41200.0,18.6249,18.7504,18.2261,18.7504,41200.0
2008-10-17 10:00:00,25.48,25.6,25.02,25.07,31400.0,18.8169,18.9055,18.4772,18.5141,31400.0
2008-10-17 10:30:00,25.19,25.54,24.96,25.45,18800.0,18.6027,18.8612,18.4329,18.7948,18800.0
2008-10-17 11:00:00,25.48,25.75,25.39,25.48,35000.0,18.8169,19.0163,18.7504,18.8169,35000.0
2008-10-17 11:30:00,25.5,25.65,25.44,25.61,26000.0,18.8317,18.9425,18.7874,18.9129,26000.0
2008-10-17 12:00:00,25.63,25.96,25.6,25.89,16600.0,18.9277,19.1714,18.9055,19.1197,16600.0
2008-10-17 12:30:00,25.87,26.13,25.71,25.97,27200.0,19.1049,19.2969,18.9868,19.1788,27200.0
2008-10-17 13:00:00,26.0,26.25,25.92,26.18,21000.0,19.2009,19.3856,19.1418,19.3339,21000.0
2008-10-17 13:30:00,26.23,26.66,26.23,26.35,45400.0,19.3708,19.6883,19.3708,19.4594,45400.0
2008-10-17 14:00:00,26.41,26.5,25.88,25.92,44600.0,19.5037,19.5702,19.1123,19.1418,44600.0
2008-10-17 14:30:00,25.96,26.23,25.65,25.89,38000.0,19.1714,19.3708,18.9425,19.1197,38000.0
2008-10-17 15:00:00,25.97,26.27,25.55,25.92,54200.0,19.1788,19.4003,18.8686,19.1418,54200.0
2008-10-17 15:30:00,25.93,26.11,25.56,25.71,110600.0,19.1492,19.2822,18.876,18.9868,110600.0
2008-10-20 09:30:00,25.33,25.89,25.25,25.89,105600.0,18.7061,19.1197,18.6471,19.1197,105600.0
2008-10-20 10:00:00,25.9,26.33,25.7,25.76,79600.0,19.1271,19.4446,18.9794,19.0237,79600.0
2008-10-20 10:30:00,25.75,25.97,25.5,25.65,36000.0,19.0163,19.1788,18.8317,18.9425,36000.0
2008-10-20 11:00:00,25.64,25.64,25.16,25.29,64000.0,18.9351,18.9351,18.5806,18.6766,64000.0
2008-10-20 11:30:00,25.33,25.38,25.11,25.11,91800.0,18.7061,18.7431,18.5437,18.5437,91800.0
2008-10-20 12:00:00,25.14,25.35,25.04,25.18,75800.0,18.5658,18.7209,18.492,18.5954,75800.0
2008-10-20 12:30:00,25.2,25.25,25.06,25.12,34000.0,18.6101,18.6471,18.5067,18.551,34000.0
2008-10-20 13:00:00,25.09,25.38,24.98,25.25,66400.0,18.5289,18.7431,18.4477,18.6471,66400.0
2008-10-20 13:30:00,25.29,25.3,25.05,25.15,79600.0,18.6766,18.684,18.4994,18.5732,79600.0
2008-10-20 14:00:00,25.13,25.35,25.12,25.31,94000.0,18.5584,18.7209,18.551,18.6914,94000.0
2008-10-20 14:30:00,25.25,25.48,25.14,25.47,61600.0,18.6471,18.8169,18.5658,18.8095,61600.0
2008-10-20 15:00:00,25.53,25.63,25.35,25.55,59200.0,18.8538,18.9277,18.7209,18.8686,59200.0
2008-10-20 15:30:00,25.55,26.03,25.43,25.99,109600.0,18.8686,19.2231,18.78,19.1935,109600.0
2008-10-21 09:30:00,25.83,25.92,25.51,25.92,63600.0,19.0754,19.1418,18.8391,19.1418,63600.0
2008-10-21 10:00:00,25.92,26.31,25.79,26.13,51800.0,19.1418,19.4299,19.0458,19.2969,51800.0
2008-10-21 10:30:00,26.03,26.1,25.59,25.65,75800.0,19.2231,19.2748,18.8981,18.9425,75800.0
2008-10-21 11:00:00,25.65,25.79,25.37,25.48,32200.0,18.9425,19.0458,18.7357,18.8169,32200.0
2008-10-21 11:30:00,25.47,25.54,24.86,24.93,52800.0,18.8095,18.8612,18.359,18.4107,52800.0
2008-10-21 12:00:00,24.91,25.17,24.84,25.15,27200.0,18.396,18.588,18.3443,18.5732,27200.0
2008-10-21 12:30:00,25.14,25.2,24.77,24.82,26800.0,18.5658,18.6101,18.2926,18.3295,26800.0
2008-10-21 13:00:00,24.79,25.25,24.76,25.18,49400.0,18.3073,18.6471,18.2852,18.5954,49400.0
2008-10-21 13:30:00,25.16,25.29,24.99,25.15,54400.0,18.5806,18.6766,18.455,18.5732,54400.0
2008-10-21 14:00:00,25.13,25.35,25.04,25.34,69200.0,18.5584,18.7209,18.492,18.7135,69200.0
2008-10-21 14:30:00,25.34,25.38,25.11,25.27,153400.0,18.7135,18.7431,18.5437,18.6618,153400.0
2008-10-21 15:00:00,25.27,25.37,24.66,24.88,142400.0,18.6618,18.7357,18.2113,18.3738,142400.0
2008-10-21 15:30:00,24.88,24.97,24.61,24.76,158200.0,18.3738,18.4403,18.1744,18.2852,158200.0
2008-10-22 09:30:00,24.13,24.68,22.99,23.36,225600.0,17.8199,18.2261,16.9781,17.2513,225600.0
2008-10-22 10:00:00,23.33,23.43,22.5,22.57,292200.0,17.2291,17.303,16.6162,16.6679,292200.0
2008-10-22 10:30:00,22.61,22.63,20.82,22.17,345800.0,16.6974,16.7122,15.3755,16.3725,345800.0
2008-10-22 11:00:00,22.22,22.67,22.1,22.23,113200.0,16.4094,16.7417,16.3208,16.4168,113200.0
2008-10-22 11:30:00,22.22,22.46,22.13,22.33,49800.0,16.4094,16.5866,16.3429,16.4906,49800.0
2008-10-22 12:00:00,22.33,22.47,22.17,22.38,76800.0,16.4906,16.594,16.3725,16.5276,76800.0
2008-10-22 12:30:00,22.4,22.4,21.82,21.86,105800.0,16.5423,16.5423,16.114,16.1435,105800.0
2008-10-22 13:00:00,21.88,21.88,21.28,21.33,137800.0,16.1583,16.1583,15.7152,15.7521,137800.0
2008-10-22 13:30:00,21.35,21.42,21.16,21.39,118800.0,15.7669,15.8186,15.6266,15.7965,118800.0
2008-10-22 14:00:00,21.35,21.36,21.0,21.25,159600.0,15.7669,15.7743,15.5084,15.6931,159600.0
2008-10-22 14:30:00,21.27,21.29,20.84,20.93,152600.0,15.7078,15.7226,15.3903,15.4567,152600.0
2008-10-22 15:00:00,20.92,21.06,20.81,20.81,223000.0,15.4494,15.5528,15.3681,15.3681,223000.0
2008-10-22 15:30:00,20.85,21.34,20.31,20.93,411600.0,15.3977,15.7595,14.9989,15.4567,411600.0
2008-10-23 09:30:00,20.64,21.44,20.12,20.3,139200.0,15.2426,15.8334,14.8586,14.9915,139200.0
2008-10-23 10:00:00,20.33,20.63,20.16,20.29,95200.0,15.0136,15.2352,14.8881,14.9841,95200.0
2008-10-23 10:30:00,20.29,20.77,20.21,20.65,123600.0,14.9841,15.3386,14.925,15.25,123600.0
2008-10-23 11:00:00,20.6,20.73,20.21,20.26,93000.0,15.213,15.309,14.925,14.962,93000.0
2008-10-23 11:30:00,20.3,20.44,20.15,20.28,93200.0,14.9915,15.0949,14.8807,14.9767,93200.0
2008-10-23 12:00:00,20.28,20.29,19.61,19.65,103800.0,14.9767,14.9841,14.4819,14.5115,103800.0
2008-10-23 12:30:00,19.63,19.78,19.36,19.38,76000.0,14.4967,14.6075,14.2973,14.3121,76000.0
2008-10-23 13:00:00,19.42,19.58,19.09,19.26,89600.0,14.3416,14.4598,14.0979,14.2235,89600.0
2008-10-23 13:30:00,19.23,19.47,19.1,19.38,96600.0,14.2013,14.3785,14.1053,14.3121,96600.0
2008-10-23 14:00:00,19.28,19.34,19.11,19.34,121000.0,14.2382,14.2825,14.1127,14.2825,121000.0
2008-10-23 14:30:00,19.31,19.58,18.88,19.05,149800.0,14.2604,14.4598,13.9428,14.0684,149800.0
2008-10-23 15:00:00,19.02,19.53,18.95,19.13,261200.0,14.0462,14.4229,13.9945,14.1275,261200.0
2008-10-23 15:30:00,19.16,19.45,18.91,19.24,344000.0,14.1496,14.3638,13.965,14.2087,344000.0
2008-10-24 09:30:00,17.6,18.33,17.46,18.18,97200.0,12.9976,13.5367,12.8942,13.4259,97200.0
2008-10-24 10:00:00,18.25,18.57,18.18,18.5,148600.0,13.4776,13.7139,13.4259,13.6622,148600.0
2008-10-24 10:30:00,18.52,18.66,18.39,18.61,72400.0,13.677,13.7804,13.581,13.7434,72400.0
2008-10-24 11:00:00,18.6,18.94,18.5,18.82,57200.0,13.736,13.9871,13.6622,13.8985,57200.0
2008-10-24 11:30:00,18.82,19.0,18.71,18.98,66200.0,13.8985,14.0314,13.8173,14.0167,66200.0
2008-10-24 12:00:00,18.98,19.0,18.72,18.72,52800.0,14.0167,14.0314,13.8247,13.8247,52800.0
2008-10-24 12:30:00,18.63,18.7,18.37,18.49,78200.0,13.7582,13.8099,13.5662,13.6548,78200.0
2008-10-24 13:00:00,18.5,18.64,18.46,18.46,70400.0,13.6622,13.7656,13.6327,13.6327,70400.0
2008-10-24 13:30:00,18.48,18.48,18.11,18.23,147400.0,13.6474,13.6474,13.3742,13.4628,147400.0
2008-10-24 14:00:00,18.17,18.49,18.11,18.34,96600.0,13.4185,13.6548,13.3742,13.544,96600.0
2008-10-24 14:30:00,18.33,18.71,18.33,18.71,99400.0,13.5367,13.8173,13.5367,13.8173,99400.0
2008-10-24 15:00:00,18.68,18.9,18.36,18.57,141600.0,13.7951,13.9576,13.5588,13.7139,141600.0
2008-10-24 15:30:00,18.56,18.56,18.32,18.41,277200.0,13.7065,13.7065,13.5293,13.5957,277200.0
2008-10-27 09:30:00,18.15,18.15,17.7,18.1,47400.0,13.4037,13.4037,13.0714,13.3668,47400.0
2008-10-27 10:00:00,18.14,18.49,17.93,18.11,60000.0,13.3963,13.6548,13.2413,13.3742,60000.0
2008-10-27 10:30:00,18.11,18.31,17.87,18.31,69000.0,13.3742,13.5219,13.1969,13.5219,69000.0
2008-10-27 11:00:00,18.28,18.34,17.98,17.98,59800.0,13.4997,13.544,13.2782,13.2782,59800.0
2008-10-27 11:30:00,18.04,18.13,17.91,17.98,33600.0,13.3225,13.389,13.2265,13.2782,33600.0
2008-10-27 12:00:00,17.99,18.23,17.98,18.11,31200.0,13.2856,13.4628,13.2782,13.3742,31200.0
2008-10-27 12:30:00,18.1,18.57,18.07,18.52,27600.0,13.3668,13.7139,13.3446,13.677,27600.0
2008-10-27 13:00:00,18.51,18.51,18.35,18.49,41200.0,13.6696,13.6696,13.5514,13.6548,41200.0
2008-10-27 13:30:00,18.49,18.64,18.38,18.39,45800.0,13.6548,13.7656,13.5736,13.581,45800.0
2008-10-27 14:00:00,18.36,18.53,18.26,18.34,93400.0,13.5588,13.6844,13.485,13.544,93400.0
2008-10-27 14:30:00,18.31,18.6,18.19,18.21,130800.0,13.5219,13.736,13.4333,13.448,130800.0
2008-10-27 15:00:00,18.21,18.48,18.2,18.37,77800.0,13.448,13.6474,13.4406,13.5662,77800.0
2008-10-27 15:30:00,18.42,18.43,17.85,17.9,106400.0,13.6031,13.6105,13.1822,13.2191,106400.0
2008-10-28 09:30:00,18.3,18.41,18.04,18.31,66000.0,13.5145,13.5957,13.3225,13.5219,66000.0
2008-10-28 10:00:00,18.21,18.29,17.78,17.92,54600.0,13.448,13.5071,13.1305,13.2339,54600.0
2008-10-28 10:30:00,17.85,17.88,17.35,17.37,60400.0,13.1822,13.2043,12.8129,12.8277,60400.0
2008-10-28 11:00:00,17.46,17.61,17.46,17.56,54600.0,12.8942,13.0049,12.8942,12.968,54600.0
2008-10-28 11:30:00,17.56,17.8,17.56,17.63,59800.0,12.968,13.1453,12.968,13.0197,59800.0
2008-10-28 12:00:00,17.65,17.8,17.63,17.75,98800.0,13.0345,13.1453,13.0197,13.1083,98800.0
2008-10-28 12:30:00,17.75,17.93,17.75,17.86,62800.0,13.1083,13.2413,13.1083,13.1896,62800.0
2008-10-28 13:00:00,17.85,18.0,17.81,17.89,58200.0,13.1822,13.2929,13.1526,13.2117,58200.0
2008-10-28 13:30:00,17.92,17.93,17.77,17.84,63800.0,13.2339,13.2413,13.1231,13.1748,63800.0
2008-10-28 14:00:00,17.84,18.17,17.84,18.13,96000.0,13.1748,13.4185,13.1748,13.389,96000.0
2008-10-28 14:30:00,18.15,18.8,18.15,18.75,116800.0,13.4037,13.8837,13.4037,13.8468,116800.0
2008-10-28 15:00:00,18.77,19.11,18.54,19.11,88800.0,13.8616,14.1127,13.6917,14.1127,88800.0
2008-10-28 15:30:00,19.07,19.65,18.9,19.65,202600.0,14.0831,14.5115,13.9576,14.5115,202600.0
2008-10-29 09:30:00,19.55,19.55,19.13,19.36,78800.0,14.4376,14.4376,14.1275,14.2973,78800.0
2008-10-29 10:00:00,19.31,19.81,19.23,19.73,62000.0,14.2604,14.6296,14.2013,14.5705,62000.0
2008-10-29 10:30:00,19.73,19.82,19.62,19.81,63800.0,14.5705,14.637,14.4893,14.6296,63800.0
2008-10-29 11:00:00,19.77,20.15,19.71,20.02,109800.0,14.6001,14.8807,14.5558,14.7847,109800.0
2008-10-29 11:30:00,20.11,20.26,20.0,20.11,50400.0,14.8512,14.962,14.7699,14.8512,50400.0
2008-10-29 12:00:00,20.15,20.22,20.02,20.16,40400.0,14.8807,14.9324,14.7847,14.8881,40400.0
2008-10-29 12:30:00,20.16,20.44,20.14,20.25,40200.0,14.8881,15.0949,14.8733,14.9546,40200.0
2008-10-29 13:00:00,20.27,20.42,20.24,20.36,117800.0,14.9693,15.0801,14.9472,15.0358,117800.0
2008-10-29 13:30:00,20.39,20.61,20.39,20.39,40000.0,15.058,15.2204,15.058,15.058,40000.0
2008-10-29 14:00:00,20.39,20.59,20.21,20.36,68600.0,15.058,15.2057,14.925,15.0358,68600.0
2008-10-29 14:30:00,20.36,20.79,20.22,20.61,131200.0,15.0358,15.3534,14.9324,15.2204,131200.0
2008-10-29 15:00:00,20.66,21.24,20.4,21.01,82600.0,15.2574,15.6857,15.0653,15.5158,82600.0
2008-10-29 15:30:00,21.0,21.09,20.29,20.33,168800.0,15.5084,15.5749,14.9841,15.0136,168800.0
2008-10-30 09:30:00,21.06,21.65,21.03,21.14,55800.0,15.5528,15.9885,15.5306,15.6118,55800.0
2008-10-30 10:00:00,21.25,21.43,20.97,21.0,66400.0,15.6931,15.826,15.4863,15.5084,66400.0
2008-10-30 10:30:00,21.0,21.0,20.58,20.86,41600.0,15.5084,15.5084,15.1983,15.4051,41600.0
2008-10-30 11:00:00,20.84,21.1,20.66,20.71,61800.0,15.3903,15.5823,15.2574,15.2943,61800.0
2008-10-30 11:30:00,20.76,20.84,20.63,20.78,31000.0,15.3312,15.3903,15.2352,15.346,31000.0
2008-10-30 12:00:00,20.78,20.99,20.75,20.88,66000.0,15.346,15.5011,15.3238,15.4198,66000.0
2008-10-30 12:30:00,20.9,21.17,20.9,21.1,109600.0,15.4346,15.634,15.4346,15.5823,109600.0
2008-10-30 13:00:00,21.11,21.34,21.08,21.1,83800.0,15.5897,15.7595,15.5675,15.5823,83800.0
2008-10-30 13:30:00,21.1,21.36,21.0,21.28,86200.0,15.5823,15.7743,15.5084,15.7152,86200.0
2008-10-30 14:00:00,21.28,21.36,21.08,21.31,80800.0,15.7152,15.7743,15.5675,15.7374,80800.0
2008-10-30 14:30:00,21.3,21.61,21.25,21.55,108400.0,15.73,15.9589,15.6931,15.9146,108400.0
2008-10-30 15:00:00,21.58,21.71,21.17,21.49,109200.0,15.9368,16.0328,15.634,15.8703,109200.0
2008-10-30 15:30:00,21.47,21.66,21.1,21.65,182200.0,15.8555,15.9958,15.5823,15.9885,182200.0
2008-10-31 09:30:00,21.75,22.02,21.26,21.5,81000.0,16.0623,16.2617,15.7005,15.8777,81000.0
2008-10-31 10:00:00,21.47,21.68,21.46,21.64,64800.0,15.8555,16.0106,15.8481,15.9811,64800.0
2008-10-31 10:30:00,21.59,21.75,21.32,21.45,66400.0,15.9442,16.0623,15.7448,15.8408,66400.0
2008-10-31 11:00:00,21.5,21.89,21.46,21.68,80000.0,15.8777,16.1657,15.8481,16.0106,80000.0
2008-10-31 11:30:00,21.68,22.05,21.65,21.9,42000.0,16.0106,16.2839,15.9885,16.1731,42000.0
2008-10-31 12:00:00,21.91,21.91,21.61,21.71,22200.0,16.1805,16.1805,15.9589,16.0328,22200.0
2008-10-31 12:30:00,21.72,21.75,21.5,21.56,77000.0,16.0402,16.0623,15.8777,15.922,77000.0
2008-10-31 13:00:00,21.55,21.8,21.48,21.72,57400.0,15.9146,16.0992,15.8629,16.0402,57400.0
2008-10-31 13:30:00,21.73,21.77,21.5,21.6,79200.0,16.0475,16.0771,15.8777,15.9515,79200.0
2008-10-31 14:00:00,21.64,21.7,21.47,21.61,37400.0,15.9811,16.0254,15.8555,15.9589,37400.0
2008-10-31 14:30:00,21.64,21.68,21.45,21.66,77200.0,15.9811,16.0106,15.8408,15.9958,77200.0
2008-10-31 15:00:00,21.71,21.84,21.23,21.32,70600.0,16.0328,16.1288,15.6783,15.7448,70600.0
2008-10-31 15:30:00,21.33,21.66,21.25,21.57,116000.0,15.7521,15.9958,15.6931,15.9294,116000.0
2008-11-03 09:30:00,21.5,22.03,21.2,21.89,64800.0,15.8777,16.2691,15.6561,16.1657,64800.0
2008-11-03 10:00:00,21.81,21.93,21.63,21.63,43400.0,16.1066,16.1952,15.9737,15.9737,43400.0
2008-11-03 10:30:00,21.67,21.85,21.58,21.75,63800.0,16.0032,16.1362,15.9368,16.0623,63800.0
2008-11-03 11:00:00,21.81,21.96,21.77,21.89,55800.0,16.1066,16.2174,16.0771,16.1657,55800.0
2008-11-03 11:30:00,21.89,22.03,21.8,21.96,104600.0,16.1657,16.2691,16.0992,16.2174,104600.0
2008-11-03 12:00:00,21.96,22.1,21.91,22.08,67800.0,16.2174,16.3208,16.1805,16.306,67800.0
2008-11-03 12:30:00,22.03,22.03,21.79,21.85,8000.0,16.2691,16.2691,16.0919,16.1362,8000.0
2008-11-03 13:00:00,21.91,22.02,21.75,21.78,43200.0,16.1805,16.2617,16.0623,16.0845,43200.0
2008-11-03 13:30:00,21.77,21.81,21.64,21.68,17000.0,16.0771,16.1066,15.9811,16.0106,17000.0
2008-11-03 14:00:00,21.67,21.67,21.53,21.65,41000.0,16.0032,16.0032,15.8998,15.9885,41000.0
2008-11-03 14:30:00,21.71,21.83,21.66,21.7,18200.0,16.0328,16.1214,15.9958,16.0254,18200.0
2008-11-03 15:00:00,21.68,21.73,21.55,21.72,47200.0,16.0106,16.0475,15.9146,16.0402,47200.0
2008-11-03 15:30:00,21.73,21.92,21.68,21.82,64000.0,16.0475,16.1879,16.0106,16.114,64000.0
2008-11-04 09:30:00,22.29,22.45,21.77,22.34,197600.0,16.4611,16.5793,16.0771,16.498,197600.0
2008-11-04 10:00:00,22.34,22.55,22.34,22.49,39600.0,16.498,16.6531,16.498,16.6088,39600.0
2008-11-04 10:30:00,22.53,22.77,22.5,22.64,34400.0,16.6383,16.8156,16.6162,16.7196,34400.0
2008-11-04 11:00:00,22.65,22.8,22.55,22.57,88200.0,16.727,16.8377,16.6531,16.6679,88200.0
2008-11-04 11:30:00,22.55,22.69,22.49,22.68,19400.0,16.6531,16.7565,16.6088,16.7491,19400.0
2008-11-04 12:00:00,22.71,22.71,22.48,22.49,15000.0,16.7713,16.7713,16.6014,16.6088,15000.0
2008-11-04 12:30:00,22.49,22.53,22.41,22.53,19800.0,16.6088,16.6383,16.5497,16.6383,19800.0
2008-11-04 13:00:00,22.56,22.61,22.42,22.54,23800.0,16.6605,16.6974,16.5571,16.6457,23800.0
2008-11-04 13:30:00,22.56,22.71,22.47,22.68,35600.0,16.6605,16.7713,16.594,16.7491,35600.0
2008-11-04 14:00:00,22.68,22.88,22.67,22.83,137800.0,16.7491,16.8968,16.7417,16.8599,137800.0
2008-11-04 14:30:00,22.88,22.89,22.68,22.76,62000.0,16.8968,16.9042,16.7491,16.8082,62000.0
2008-11-04 15:00:00,22.76,22.93,22.61,22.84,111200.0,16.8082,16.9337,16.6974,16.8673,111200.0
2008-11-04 15:30:00,22.86,23.45,22.85,23.14,311000.0,16.882,17.3178,16.8747,17.0888,311000.0
2008-11-05 09:30:00,23.01,23.18,22.63,22.84,133000.0,16.9928,17.1184,16.7122,16.8673,133000.0
2008-11-05 10:00:00,22.84,23.38,22.8,23.03,147400.0,16.8673,17.2661,16.8377,17.0076,147400.0
2008-11-05 10:30:00,23.07,23.16,23.0,23.11,45400.0,17.0371,17.1036,16.9854,17.0667,45400.0
2008-11-05 11:00:00,23.09,23.1,22.93,22.93,25400.0,17.0519,17.0593,16.9337,16.9337,25400.0
2008-11-05 11:30:00,22.93,22.93,22.64,22.66,40200.0,16.9337,16.9337,16.7196,16.7343,40200.0
2008-11-05 12:00:00,22.66,22.73,22.38,22.43,51600.0,16.7343,16.786,16.5276,16.5645,51600.0
2008-11-05 12:30:00,22.43,22.59,22.32,22.57,28000.0,16.5645,16.6827,16.4833,16.6679,28000.0
2008-11-05 13:00:00,22.57,22.61,22.31,22.43,57400.0,16.6679,16.6974,16.4759,16.5645,57400.0
2008-11-05 13:30:00,22.43,22.43,22.3,22.34,59000.0,16.5645,16.5645,16.4685,16.498,59000.0
2008-11-05 14:00:00,22.35,22.57,22.34,22.44,105200.0,16.5054,16.6679,16.498,16.5719,105200.0
2008-11-05 14:30:00,22.44,22.58,22.41,22.42,23400.0,16.5719,16.6753,16.5497,16.5571,23400.0
2008-11-05 15:00:00,22.42,22.5,22.05,22.08,62800.0,16.5571,16.6162,16.2839,16.306,62800.0
2008-11-05 15:30:00,22.08,22.1,21.73,21.76,163400.0,16.306,16.3208,16.0475,16.0697,163400.0
2008-11-06 09:30:00,21.65,22.14,21.49,21.6,86400.0,15.9885,16.3503,15.8703,15.9515,86400.0
2008-11-06 10:00:00,21.59,21.63,21.28,21.48,51600.0,15.9442,15.9737,15.7152,15.8629,51600.0
2008-11-06 10:30:00,21.48,21.56,20.9,21.04,51200.0,15.8629,15.922,15.4346,15.538,51200.0
2008-11-06 11:00:00,21.04,21.14,20.82,20.82,20400.0,15.538,15.6118,15.3755,15.3755,20400.0
2008-11-06 11:30:00,20.84,21.11,20.78,21.03,19000.0,15.3903,15.5897,15.346,15.5306,19000.0
2008-11-06 12:00:00,21.02,21.03,20.79,20.86,56600.0,15.5232,15.5306,15.3534,15.4051,56600.0
2008-11-06 12:30:00,20.85,20.99,20.71,20.88,83600.0,15.3977,15.5011,15.2943,15.4198,83600.0
2008-11-06 13:00:00,20.87,20.89,20.74,20.86,17400.0,15.4124,15.4272,15.3164,15.4051,17400.0
2008-11-06 13:30:00,20.81,20.81,20.65,20.68,20000.0,15.3681,15.3681,15.25,15.2721,20000.0
2008-11-06 14:00:00,20.68,21.06,20.68,20.89,36000.0,15.2721,15.5528,15.2721,15.4272,36000.0
2008-11-06 14:30:00,20.88,21.32,20.88,21.16,32800.0,15.4198,15.7448,15.4198,15.6266,32800.0
2008-11-06 15:00:00,21.16,21.18,20.64,20.71,32200.0,15.6266,15.6414,15.2426,15.2943,32200.0
2008-11-06 15:30:00,20.68,20.9,20.53,20.57,79000.0,15.2721,15.4346,15.1613,15.1909,79000.0
2008-11-07 09:30:00,20.81,21.15,20.61,20.84,59200.0,15.3681,15.6192,15.2204,15.3903,59200.0
2008-11-07 10:00:00,20.84,21.63,20.84,21.46,73600.0,15.3903,15.9737,15.3903,15.8481,73600.0
2008-11-07 10:30:00,21.42,21.75,21.28,21.32,57400.0,15.8186,16.0623,15.7152,15.7448,57400.0
2008-11-07 11:00:00,21.32,21.32,20.78,20.8,18400.0,15.7448,15.7448,15.346,15.3607,18400.0
2008-11-07 11:30:00,20.81,21.05,20.79,21.02,32800.0,15.3681,15.5454,15.3534,15.5232,32800.0
2008-11-07 12:00:00,21.04,21.18,20.75,20.76,116600.0,15.538,15.6414,15.3238,15.3312,116600.0
2008-11-07 12:30:00,20.79,20.94,20.54,20.87,115200.0,15.3534,15.4641,15.1687,15.4124,115200.0
2008-11-07 13:00:00,20.92,20.99,20.81,20.93,98000.0,15.4494,15.5011,15.3681,15.4567,98000.0
2008-11-07 13:30:00,20.96,21.02,20.88,20.98,32200.0,15.4789,15.5232,15.4198,15.4937,32200.0
2008-11-07 14:00:00,20.99,21.12,20.99,21.08,84000.0,15.5011,15.5971,15.5011,15.5675,84000.0
2008-11-07 14:30:00,21.08,21.31,20.93,20.93,38600.0,15.5675,15.7374,15.4567,15.4567,38600.0
2008-11-07 15:00:00,20.87,20.94,20.61,20.74,34800.0,15.4124,15.4641,15.2204,15.3164,34800.0
2008-11-07 15:30:00,20.74,21.18,20.71,21.18,63000.0,15.3164,15.6414,15.2943,15.6414,63000.0
2008-11-10 09:30:00,20.86,22.23,20.86,22.1,46400.0,15.4051,16.4168,15.4051,16.3208,46400.0
2008-11-10 10:00:00,22.12,22.19,21.89,21.97,115400.0,16.3356,16.3873,16.1657,16.2248,115400.0
2008-11-10 10:30:00,21.89,21.97,21.52,21.57,107800.0,16.1657,16.2248,15.8925,15.9294,107800.0
2008-11-10 11:00:00,21.56,21.58,21.33,21.58,65200.0,15.922,15.9368,15.7521,15.9368,65200.0
2008-11-10 11:30:00,21.56,21.64,21.43,21.59,45400.0,15.922,15.9811,15.826,15.9442,45400.0
2008-11-10 12:00:00,21.58,21.63,21.44,21.48,42800.0,15.9368,15.9737,15.8334,15.8629,42800.0
2008-11-10 12:30:00,21.48,21.54,21.42,21.45,69400.0,15.8629,15.9072,15.8186,15.8408,69400.0
2008-11-10 13:00:00,21.5,21.67,21.39,21.67,33000.0,15.8777,16.0032,15.7965,16.0032,33000.0
2008-11-10 13:30:00,21.65,21.84,21.48,21.83,60800.0,15.9885,16.1288,15.8629,16.1214,60800.0
2008-11-10 14:00:00,21.8,21.93,21.55,21.58,37600.0,16.0992,16.1952,15.9146,15.9368,37600.0
2008-11-10 14:30:00,21.56,21.61,21.25,21.25,49200.0,15.922,15.9589,15.6931,15.6931,49200.0
2008-11-10 15:00:00,21.23,21.36,20.92,20.98,117000.0,15.6783,15.7743,15.4494,15.4937,117000.0
2008-11-10 15:30:00,21.0,21.18,20.88,21.08,151000.0,15.5084,15.6414,15.4198,15.5675,151000.0
2008-11-11 09:30:00,20.82,20.82,19.87,19.87,104800.0,15.3755,15.3755,14.6739,14.6739,104800.0
2008-11-11 10:00:00,19.85,20.06,19.76,19.95,110600.0,14.6592,14.8143,14.5927,14.733,110600.0
2008-11-11 10:30:00,19.96,20.0,19.73,19.79,58800.0,14.7404,14.7699,14.5705,14.6149,58800.0
2008-11-11 11:00:00,19.75,19.93,19.68,19.88,58400.0,14.5853,14.7182,14.5336,14.6813,58400.0
2008-11-11 11:30:00,19.92,19.93,19.68,19.88,76800.0,14.7109,14.7182,14.5336,14.6813,76800.0
2008-11-11 12:00:00,19.95,19.95,19.53,19.57,44800.0,14.733,14.733,14.4229,14.4524,44800.0
2008-11-11 12:30:00,19.58,19.81,19.57,19.81,18800.0,14.4598,14.6296,14.4524,14.6296,18800.0
2008-11-11 13:00:00,19.83,19.88,19.7,19.78,32200.0,14.6444,14.6813,14.5484,14.6075,32200.0
2008-11-11 13:30:00,19.78,20.08,19.7,20.08,40800.0,14.6075,14.829,14.5484,14.829,40800.0
2008-11-11 14:00:00,20.1,20.4,19.91,20.4,43000.0,14.8438,15.0653,14.7035,15.0653,43000.0
2008-11-11 14:30:00,20.43,20.51,20.02,20.03,31200.0,15.0875,15.1466,14.7847,14.7921,31200.0
2008-11-11 15:00:00,20.03,20.11,19.9,19.98,82800.0,14.7921,14.8512,14.6961,14.7552,82800.0
2008-11-11 15:30:00,19.94,19.96,19.7,19.86,157200.0,14.7256,14.7404,14.5484,14.6666,157200.0
2008-11-12 09:30:00,19.52,19.57,19.02,19.08,61200.0,14.4155,14.4524,14.0462,14.0905,61200.0
2008-11-12 10:00:00,19.03,19.24,18.88,19.1,132000.0,14.0536,14.2087,13.9428,14.1053,132000.0
2008-11-12 10:30:00,19.09,19.25,18.98,19.24,105200.0,14.0979,14.2161,14.0167,14.2087,105200.0
2008-11-12 11:00:00,19.18,19.22,19.04,19.09,95000.0,14.1644,14.1939,14.061,14.0979,95000.0
2008-11-12 11:30:00,19.12,19.2,18.96,19.14,23800.0,14.1201,14.1791,14.0019,14.1348,23800.0
2008-11-12 12:00:00,19.13,19.15,18.99,19.08,45800.0,14.1275,14.1422,14.0241,14.0905,45800.0
2008-11-12 12:30:00,19.07,19.14,18.91,18.96,40200.0,14.0831,14.1348,13.965,14.0019,40200.0
2008-11-12 13:00:00,18.99,19.0,18.79,18.97,26800.0,14.0241,14.0314,13.8764,14.0093,26800.0
2008-11-12 13:30:00,18.98,19.03,18.66,18.7,46000.0,14.0167,14.0536,13.7804,13.8099,46000.0
2008-11-12 14:00:00,18.7,18.72,18.49,18.67,112000.0,13.8099,13.8247,13.6548,13.7877,112000.0
2008-11-12 14:30:00,18.67,18.77,18.49,18.55,70400.0,13.7877,13.8616,13.6548,13.6991,70400.0
2008-11-12 15:00:00,18.51,18.64,18.42,18.55,69000.0,13.6696,13.7656,13.6031,13.6991,69000.0
2008-11-12 15:30:00,18.53,18.75,18.38,18.38,125800.0,13.6844,13.8468,13.5736,13.5736,125800.0
2008-11-13 09:30:00,18.48,18.57,18.17,18.27,45800.0,13.6474,13.7139,13.4185,13.4923,45800.0
2008-11-13 10:00:00,18.32,18.85,18.32,18.81,60400.0,13.5293,13.9207,13.5293,13.8911,60400.0
2008-11-13 10:30:00,18.82,18.92,18.34,18.57,70600.0,13.8985,13.9724,13.544,13.7139,70600.0
2008-11-13 11:00:00,18.51,18.67,18.33,18.59,52000.0,13.6696,13.7877,13.5367,13.7287,52000.0
2008-11-13 11:30:00,18.6,18.67,18.5,18.57,76200.0,13.736,13.7877,13.6622,13.7139,76200.0
2008-11-13 12:00:00,18.6,18.71,18.34,18.43,94800.0,13.736,13.8173,13.544,13.6105,94800.0
2008-11-13 12:30:00,18.43,18.5,17.81,17.81,51400.0,13.6105,13.6622,13.1526,13.1526,51400.0
2008-11-13 13:00:00,17.78,18.33,17.72,18.32,33400.0,13.1305,13.5367,13.0862,13.5293,33400.0
2008-11-13 13:30:00,18.45,18.95,18.37,18.63,108800.0,13.6253,13.9945,13.5662,13.7582,108800.0
2008-11-13 14:00:00,18.6,19.45,18.6,19.41,82200.0,13.736,14.3638,13.736,14.3342,82200.0
2008-11-13 14:30:00,19.36,20.11,19.3,19.81,222000.0,14.2973,14.8512,14.253,14.6296,222000.0
2008-11-13 15:00:00,19.8,20.22,19.24,20.13,132600.0,14.6222,14.9324,14.2087,14.8659,132600.0
2008-11-13 15:30:00,20.11,20.88,20.09,20.87,314600.0,14.8512,15.4198,14.8364,15.4124,314600.0
2008-11-14 09:30:00,20.5,20.5,19.77,20.16,82000.0,15.1392,15.1392,14.6001,14.8881,82000.0
2008-11-14 10:00:00,20.13,20.2,19.5,19.53,26400.0,14.8659,14.9176,14.4007,14.4229,26400.0
2008-11-14 10:30:00,19.5,19.84,19.28,19.57,50600.0,14.4007,14.6518,14.2382,14.4524,50600.0
2008-11-14 11:00:00,19.57,19.75,19.32,19.4,109200.0,14.4524,14.5853,14.2678,14.3268,109200.0
2008-11-14 11:30:00,19.38,19.48,19.19,19.31,26600.0,14.3121,14.3859,14.1718,14.2604,26600.0
2008-11-14 12:00:00,19.28,19.3,19.06,19.27,40800.0,14.2382,14.253,14.0758,14.2308,40800.0
2008-11-14 12:30:00,19.27,19.53,19.11,19.47,112200.0,14.2308,14.4229,14.1127,14.3785,112200.0
2008-11-14 13:00:00,19.44,19.6,19.11,19.55,49200.0,14.3564,14.4745,14.1127,14.4376,49200.0
2008-11-14 13:30:00,19.55,19.74,19.31,19.55,36000.0,14.4376,14.5779,14.2604,14.4376,36000.0
2008-11-14 14:00:00,19.5,20.17,19.4,19.86,52200.0,14.4007,14.8955,14.3268,14.6666,52200.0
2008-11-14 14:30:00,19.89,20.36,19.75,20.36,45600.0,14.6887,15.0358,14.5853,15.0358,45600.0
2008-11-14 15:00:00,20.43,20.43,19.81,19.86,49000.0,15.0875,15.0875,14.6296,14.6666,49000.0
2008-11-14 15:30:00,19.84,19.88,19.23,19.3,144800.0,14.6518,14.6813,14.2013,14.253,144800.0
2008-11-17 09:30:00,19.16,19.28,18.6,19.2,96800.0,14.1496,14.2382,13.736,14.1791,96800.0
2008-11-17 10:00:00,19.13,19.18,18.71,18.9,57600.0,14.1275,14.1644,13.8173,13.9576,57600.0
2008-11-17 10:30:00,18.87,19.08,18.78,18.93,84400.0,13.9354,14.0905,13.869,13.9798,84400.0
2008-11-17 11:00:00,18.91,19.18,18.91,19.1,62800.0,13.965,14.1644,13.965,14.1053,62800.0
2008-11-17 11:30:00,19.13,19.62,19.09,19.55,111800.0,14.1275,14.4893,14.0979,14.4376,111800.0
2008-11-17 12:00:00,19.6,19.75,19.5,19.66,35600.0,14.4745,14.5853,14.4007,14.5189,35600.0
2008-11-17 12:30:00,19.71,19.89,19.52,19.66,91000.0,14.5558,14.6887,14.4155,14.5189,91000.0
2008-11-17 13:00:00,19.56,19.63,19.47,19.63,13000.0,14.445,14.4967,14.3785,14.4967,13000.0
2008-11-17 13:30:00,19.64,19.68,19.31,19.53,33200.0,14.5041,14.5336,14.2604,14.4229,33200.0
2008-11-17 14:00:00,19.45,19.6,19.28,19.28,29000.0,14.3638,14.4745,14.2382,14.2382,29000.0
2008-11-17 14:30:00,19.31,19.61,19.29,19.38,33000.0,14.2604,14.4819,14.2456,14.3121,33000.0
2008-11-17 15:00:00,19.38,19.59,19.31,19.5,43600.0,14.3121,14.4672,14.2604,14.4007,43600.0
2008-11-17 15:30:00,19.52,19.58,19.13,19.18,61200.0,14.4155,14.4598,14.1275,14.1644,61200.0
2008-11-18 09:30:00,19.22,19.56,18.93,18.97,69200.0,14.1939,14.445,13.9798,14.0093,69200.0
2008-11-18 10:00:00,19.0,19.3,18.88,19.29,26800.0,14.0314,14.253,13.9428,14.2456,26800.0
2008-11-18 10:30:00,19.29,19.29,19.01,19.09,123000.0,14.2456,14.2456,14.0388,14.0979,123000.0
2008-11-18 11:00:00,19.11,19.11,18.74,18.84,109200.0,14.1127,14.1127,13.8394,13.9133,109200.0
2008-11-18 11:30:00,18.84,19.12,18.8,19.03,82800.0,13.9133,14.1201,13.8837,14.0536,82800.0
2008-11-18 12:00:00,19.04,19.07,18.7,18.74,47800.0,14.061,14.0831,13.8099,13.8394,47800.0
2008-11-18 12:30:00,18.74,18.8,18.62,18.78,58600.0,13.8394,13.8837,13.7508,13.869,58600.0
2008-11-18 13:00:00,18.75,18.84,18.6,18.75,97600.0,13.8468,13.9133,13.736,13.8468,97600.0
2008-11-18 13:30:00,18.77,18.78,18.42,18.78,99400.0,13.8616,13.869,13.6031,13.869,99400.0
2008-11-18 14:00:00,18.72,18.84,18.63,18.79,93400.0,13.8247,13.9133,13.7582,13.8764,93400.0
2008-11-18 14:30:00,18.79,18.79,18.5,18.61,80600.0,13.8764,13.8764,13.6622,13.7434,80600.0
2008-11-18 15:00:00,18.65,19.12,18.6,18.97,71800.0,13.773,14.1201,13.736,14.0093,71800.0
2008-11-18 15:30:00,18.97,19.3,18.67,19.25,143800.0,14.0093,14.253,13.7877,14.2161,143800.0
2008-11-19 09:30:00,19.56,19.57,18.96,19.22,71800.0,14.445,14.4524,14.0019,14.1939,71800.0
2008-11-19 10:00:00,19.24,19.43,19.14,19.17,35800.0,14.2087,14.349,14.1348,14.157,35800.0
2008-11-19 10:30:00,19.22,19.34,19.15,19.24,224400.0,14.1939,14.2825,14.1422,14.2087,224400.0
2008-11-19 11:00:00,19.24,19.43,19.12,19.12,104600.0,14.2087,14.349,14.1201,14.1201,104600.0
2008-11-19 11:30:00,19.12,19.28,18.88,19.21,48200.0,14.1201,14.2382,13.9428,14.1865,48200.0
2008-11-19 12:00:00,19.22,19.27,19.0,19.01,60600.0,14.1939,14.2308,14.0314,14.0388,60600.0
2008-11-19 12:30:00,19.01,19.11,18.75,18.77,41600.0,14.0388,14.1127,13.8468,13.8616,41600.0
2008-11-19 13:00:00,18.77,18.92,18.6,18.6,56400.0,13.8616,13.9724,13.736,13.736,56400.0
2008-11-19 13:30:00,18.6,18.84,18.53,18.79,58000.0,13.736,13.9133,13.6844,13.8764,58000.0
2008-11-19 14:00:00,18.75,18.75,18.43,18.56,52600.0,13.8468,13.8468,13.6105,13.7065,52600.0
2008-11-19 14:30:00,18.56,18.81,18.38,18.75,61200.0,13.7065,13.8911,13.5736,13.8468,61200.0
2008-11-19 15:00:00,18.73,18.8,18.38,18.52,101800.0,13.8321,13.8837,13.5736,13.677,101800.0
2008-11-19 15:30:00,18.45,18.59,18.07,18.08,201200.0,13.6253,13.7287,13.3446,13.352,201200.0
2008-11-20 09:30:00,17.78,17.91,17.31,17.42,81600.0,13.1305,13.2265,12.7834,12.8646,81600.0
2008-11-20 10:00:00,17.42,17.92,17.34,17.92,65200.0,12.8646,13.2339,12.8055,13.2339,65200.0
2008-11-20 10:30:00,17.9,18.3,17.73,18.0,95200.0,13.2191,13.5145,13.0936,13.2929,95200.0
2008-11-20 11:00:00,18.04,18.32,17.94,18.14,69800.0,13.3225,13.5293,13.2486,13.3963,69800.0
2008-11-20 11:30:00,18.11,18.14,17.83,17.9,15800.0,13.3742,13.3963,13.1674,13.2191,15800.0
2008-11-20 12:00:00,17.9,18.27,17.71,18.22,20000.0,13.2191,13.4923,13.0788,13.4554,20000.0
2008-11-20 12:30:00,18.27,18.52,18.17,18.2,35200.0,13.4923,13.677,13.4185,13.4406,35200.0
2008-11-20 13:00:00,18.2,18.41,18.05,18.22,112600.0,13.4406,13.5957,13.3299,13.4554,112600.0
2008-11-20 13:30:00,18.23,18.45,18.03,18.36,52400.0,13.4628,13.6253,13.3151,13.5588,52400.0
2008-11-20 14:00:00,18.41,18.42,17.88,17.89,51200.0,13.5957,13.6031,13.2043,13.2117,51200.0
2008-11-20 14:30:00,17.91,17.98,17.64,17.71,58000.0,13.2265,13.2782,13.0271,13.0788,58000.0
2008-11-20 15:00:00,17.81,18.03,17.5,17.59,69600.0,13.1526,13.3151,12.9237,12.9902,69600.0
2008-11-20 15:30:00,17.59,17.69,17.2,17.24,273200.0,12.9902,13.064,12.7022,12.7317,273200.0
2008-11-21 09:30:00,17.18,17.95,17.14,17.32,114800.0,12.6874,13.256,12.6578,12.7908,114800.0
2008-11-21 10:00:00,17.31,17.78,17.28,17.53,74000.0,12.7834,13.1305,12.7612,12.9459,74000.0
2008-11-21 10:30:00,17.51,17.69,17.31,17.49,110800.0,12.9311,13.064,12.7834,12.9163,110800.0
2008-11-21 11:00:00,17.52,17.95,17.37,17.89,48800.0,12.9385,13.256,12.8277,13.2117,48800.0
2008-11-21 11:30:00,17.83,18.14,17.7,17.72,47000.0,13.1674,13.3963,13.0714,13.0862,47000.0
2008-11-21 12:00:00,17.68,17.86,17.54,17.66,54000.0,13.0566,13.1896,12.9532,13.0419,54000.0
2008-11-21 12:30:00,17.66,17.9,17.65,17.79,49200.0,13.0419,13.2191,13.0345,13.1379,49200.0
2008-11-21 13:00:00,17.76,17.9,17.63,17.75,34400.0,13.1157,13.2191,13.0197,13.1083,34400.0
2008-11-21 13:30:00,17.74,17.84,17.44,17.45,66000.0,13.1009,13.1748,12.8794,12.8868,66000.0
2008-11-21 14:00:00,17.45,17.93,17.45,17.82,55200.0,12.8868,13.2413,12.8868,13.16,55200.0
2008-11-21 14:30:00,17.71,17.94,17.54,17.77,76200.0,13.0788,13.2486,12.9532,13.1231,76200.0
2008-11-21 15:00:00,17.75,18.66,17.75,18.5,151600.0,13.1083,13.7804,13.1083,13.6622,151600.0
2008-11-21 15:30:00,18.5,19.11,18.42,19.11,212400.0,13.6622,14.1127,13.6031,14.1127,212400.0
2008-11-24 09:30:00,19.74,19.74,18.82,19.47,130000.0,14.5779,14.5779,13.8985,14.3785,130000.0
2008-11-24 10:00:00,19.57,20.29,19.57,20.24,84400.0,14.4524,14.9841,14.4524,14.9472,84400.0
2008-11-24 10:30:00,20.26,20.43,19.84,20.0,86000.0,14.962,15.0875,14.6518,14.7699,86000.0
2008-11-24 11:00:00,20.15,20.15,19.81,19.98,45000.0,14.8807,14.8807,14.6296,14.7552,45000.0
2008-11-24 11:30:00,20.0,20.29,19.96,20.27,54400.0,14.7699,14.9841,14.7404,14.9693,54400.0
2008-11-24 12:00:00,20.25,20.26,19.6,19.6,55000.0,14.9546,14.962,14.4745,14.4745,55000.0
2008-11-24 12:30:00,19.61,19.96,19.57,19.96,50800.0,14.4819,14.7404,14.4524,14.7404,50800.0
2008-11-24 13:00:00,19.98,20.07,19.75,19.91,35600.0,14.7552,14.8216,14.5853,14.7035,35600.0
2008-11-24 13:30:00,19.93,20.02,19.79,19.97,27800.0,14.7182,14.7847,14.6149,14.7478,27800.0
2008-11-24 14:00:00,19.98,20.03,19.65,19.91,65200.0,14.7552,14.7921,14.5115,14.7035,65200.0
2008-11-24 14:30:00,19.96,20.11,19.68,19.97,69000.0,14.7404,14.8512,14.5336,14.7478,69000.0
2008-11-24 15:00:00,19.96,20.17,19.81,20.11,82200.0,14.7404,14.8955,14.6296,14.8512,82200.0
2008-11-24 15:30:00,20.11,20.52,19.76,19.97,197600.0,14.8512,15.154,14.5927,14.7478,197600.0
2008-11-25 09:30:00,20.27,20.57,19.64,20.25,55200.0,14.9693,15.1909,14.5041,14.9546,55200.0
2008-11-25 10:00:00,20.4,20.71,20.35,20.68,50400.0,15.0653,15.2943,15.0284,15.2721,50400.0
2008-11-25 10:30:00,20.65,20.69,20.09,20.35,93000.0,15.25,15.2795,14.8364,15.0284,93000.0
2008-11-25 11:00:00,20.32,20.38,20.03,20.34,91800.0,15.0063,15.0506,14.7921,15.021,91800.0
2008-11-25 11:30:00,20.33,20.46,20.25,20.38,21200.0,15.0136,15.1097,14.9546,15.0506,21200.0
2008-11-25 12:00:00,20.36,20.39,20.2,20.25,21200.0,15.0358,15.058,14.9176,14.9546,21200.0
2008-11-25 12:30:00,20.3,20.44,20.05,20.14,31000.0,14.9915,15.0949,14.8069,14.8733,31000.0
2008-11-25 13:00:00,20.18,20.32,20.08,20.28,37600.0,14.9029,15.0063,14.829,14.9767,37600.0
2008-11-25 13:30:00,20.32,20.47,20.15,20.22,35800.0,15.0063,15.117,14.8807,14.9324,35800.0
2008-11-25 14:00:00,20.18,20.35,19.89,20.15,39800.0,14.9029,15.0284,14.6887,14.8807,39800.0
2008-11-25 14:30:00,20.11,20.42,20.07,20.4,50600.0,14.8512,15.0801,14.8216,15.0653,50600.0
2008-11-25 15:00:00,20.41,20.65,20.26,20.46,76800.0,15.0727,15.25,14.962,15.1097,76800.0
2008-11-25 15:30:00,20.43,20.82,20.38,20.74,142400.0,15.0875,15.3755,15.0506,15.3164,142400.0
2008-11-26 09:30:00,20.21,20.68,19.96,20.3,56400.0,14.925,15.2721,14.7404,14.9915,56400.0
2008-11-26 10:00:00,20.35,21.0,20.31,20.88,37600.0,15.0284,15.5084,14.9989,15.4198,37600.0
2008-11-26 10:30:00,20.84,20.85,20.64,20.78,67800.0,15.3903,15.3977,15.2426,15.346,67800.0
2008-11-26 11:00:00,20.76,21.39,20.67,21.33,57600.0,15.3312,15.7965,15.2647,15.7521,57600.0
2008-11-26 11:30:00,21.34,21.85,21.33,21.78,49800.0,15.7595,16.1362,15.7521,16.0845,49800.0
2008-11-26 12:00:00,21.8,21.88,21.56,21.59,20000.0,16.0992,16.1583,15.922,15.9442,20000.0
2008-11-26 12:30:00,21.61,21.61,21.46,21.55,18200.0,15.9589,15.9589,15.8481,15.9146,18200.0
2008-11-26 13:00:00,21.56,21.79,21.45,21.6,31800.0,15.922,16.0919,15.8408,15.9515,31800.0
2008-11-26 13:30:00,21.6,21.6,21.32,21.39,50600.0,15.9515,15.9515,15.7448,15.7965,50600.0
2008-11-26 14:00:00,21.39,21.73,21.32,21.72,53800.0,15.7965,16.0475,15.7448,16.0402,53800.0
2008-11-26 14:30:00,21.72,22.08,21.72,22.0,64800.0,16.0402,16.306,16.0402,16.2469,64800.0
2008-11-26 15:00:00,22.03,22.29,22.0,22.22,73400.0,16.2691,16.4611,16.2469,16.4094,73400.0
2008-11-26 15:30:00,22.23,22.36,22.05,22.23,170200.0,16.4168,16.5128,16.2839,16.4168,170200.0
2008-11-28 09:30:00,22.0,22.58,21.81,22.27,47200.0,16.2469,16.6753,16.1066,16.4463,47200.0
2008-11-28 10:00:00,22.27,22.6,22.21,22.49,44400.0,16.4463,16.69,16.402,16.6088,44400.0
2008-11-28 10:30:00,22.49,22.5,22.27,22.27,40400.0,16.6088,16.6162,16.4463,16.4463,40400.0
2008-11-28 11:00:00,22.27,22.3,22.07,22.3,54000.0,16.4463,16.4685,16.2986,16.4685,54000.0
2008-11-28 11:30:00,22.28,22.5,22.15,22.33,32200.0,16.4537,16.6162,16.3577,16.4906,32200.0
2008-11-28 12:00:00,22.4,22.46,22.26,22.34,46400.0,16.5423,16.5866,16.4389,16.498,46400.0
2008-11-28 12:30:00,22.34,22.89,22.28,22.86,164600.0,16.498,16.9042,16.4537,16.882,164600.0
2008-12-01 09:30:00,22.18,22.69,21.04,21.18,97600.0,16.3799,16.7565,15.538,15.6414,97600.0
2008-12-01 10:00:00,21.09,21.5,21.08,21.39,82200.0,15.5749,15.8777,15.5675,15.7965,82200.0
2008-12-01 10:30:00,21.39,21.54,21.3,21.35,62000.0,15.7965,15.9072,15.73,15.7669,62000.0
2008-12-01 11:00:00,21.33,21.36,21.11,21.11,206200.0,15.7521,15.7743,15.5897,15.5897,206200.0
2008-12-01 11:30:00,21.12,21.33,21.06,21.06,115400.0,15.5971,15.7521,15.5528,15.5528,115400.0
2008-12-01 12:00:00,21.06,21.19,20.96,20.96,42400.0,15.5528,15.6488,15.4789,15.4789,42400.0
2008-12-01 12:30:00,20.95,20.97,20.73,20.81,37000.0,15.4715,15.4863,15.309,15.3681,37000.0
2008-12-01 13:00:00,20.78,21.07,20.78,20.95,27800.0,15.346,15.5601,15.346,15.4715,27800.0
2008-12-01 13:30:00,20.98,21.15,20.89,21.11,42000.0,15.4937,15.6192,15.4272,15.5897,42000.0
2008-12-01 14:00:00,21.11,21.13,20.78,20.92,76200.0,15.5897,15.6044,15.346,15.4494,76200.0
2008-12-01 14:30:00,20.9,21.11,20.86,20.89,40800.0,15.4346,15.5897,15.4051,15.4272,40800.0
2008-12-01 15:00:00,20.87,20.91,20.59,20.7,70800.0,15.4124,15.442,15.2057,15.2869,70800.0
2008-12-01 15:30:00,20.66,20.74,20.26,20.3,74000.0,15.2574,15.3164,14.962,14.9915,74000.0
2008-12-02 09:30:00,20.79,21.07,20.39,21.0,101400.0,15.3534,15.5601,15.058,15.5084,101400.0
2008-12-02 10:00:00,21.0,21.59,21.0,21.39,43800.0,15.5084,15.9442,15.5084,15.7965,43800.0
2008-12-02 10:30:00,21.48,21.7,21.48,21.53,40400.0,15.8629,16.0254,15.8629,15.8998,40400.0
2008-12-02 11:00:00,21.54,21.75,21.31,21.65,107000.0,15.9072,16.0623,15.7374,15.9885,107000.0
2008-12-02 11:30:00,21.66,21.74,21.44,21.61,28600.0,15.9958,16.0549,15.8334,15.9589,28600.0
2008-12-02 12:00:00,21.63,21.87,21.59,21.84,45800.0,15.9737,16.1509,15.9442,16.1288,45800.0
2008-12-02 12:30:00,21.85,21.92,21.64,21.78,31800.0,16.1362,16.1879,15.9811,16.0845,31800.0
2008-12-02 13:00:00,21.76,21.96,21.7,21.79,31000.0,16.0697,16.2174,16.0254,16.0919,31000.0
2008-12-02 13:30:00,21.81,21.81,21.41,21.46,40400.0,16.1066,16.1066,15.8112,15.8481,40400.0
2008-12-02 14:00:00,21.46,21.51,20.98,21.08,28200.0,15.8481,15.8851,15.4937,15.5675,28200.0
2008-12-02 14:30:00,21.11,21.56,21.07,21.52,33800.0,15.5897,15.922,15.5601,15.8925,33800.0
2008-12-02 15:00:00,21.54,21.98,21.18,21.68,24800.0,15.9072,16.2322,15.6414,16.0106,24800.0
2008-12-02 15:30:00,21.73,21.93,21.29,21.81,48400.0,16.0475,16.1952,15.7226,16.1066,48400.0
2008-12-03 09:30:00,21.26,21.68,20.73,21.34,46200.0,15.7005,16.0106,15.309,15.7595,46200.0
2008-12-03 10:00:00,21.27,21.65,21.17,21.61,38000.0,15.7078,15.9885,15.634,15.9589,38000.0
2008-12-03 10:30:00,21.66,22.37,21.66,22.31,35200.0,15.9958,16.5202,15.9958,16.4759,35200.0
2008-12-03 11:00:00,22.33,22.44,22.02,22.13,80800.0,16.4906,16.5719,16.2617,16.3429,80800.0
2008-12-03 11:30:00,22.15,22.29,22.02,22.21,116200.0,16.3577,16.4611,16.2617,16.402,116200.0
2008-12-03 12:00:00,22.21,22.25,21.72,21.97,36200.0,16.402,16.4316,16.0402,16.2248,36200.0
2008-12-03 12:30:00,21.99,22.1,21.78,21.79,38200.0,16.2396,16.3208,16.0845,16.0919,38200.0
2008-12-03 13:00:00,21.8,21.83,21.35,21.39,33400.0,16.0992,16.1214,15.7669,15.7965,33400.0
2008-12-03 13:30:00,21.35,21.35,20.98,21.09,30400.0,15.7669,15.7669,15.4937,15.5749,30400.0
2008-12-03 14:00:00,21.08,21.65,21.03,21.54,41400.0,15.5675,15.9885,15.5306,15.9072,41400.0
2008-12-03 14:30:00,21.6,22.18,21.58,21.8,64800.0,15.9515,16.3799,15.9368,16.0992,64800.0
2008-12-03 15:00:00,21.81,22.02,21.55,21.78,86200.0,16.1066,16.2617,15.9146,16.0845,86200.0
2008-12-03 15:30:00,21.71,22.05,21.54,21.99,206800.0,16.0328,16.2839,15.9072,16.2396,206800.0
2008-12-04 09:30:00,22.36,22.38,21.53,22.2,52200.0,16.5128,16.5276,15.8998,16.3946,52200.0
2008-12-04 10:00:00,22.18,22.65,22.16,22.49,126800.0,16.3799,16.727,16.3651,16.6088,126800.0
2008-12-04 10:30:00,22.46,22.93,22.41,22.89,101400.0,16.5866,16.9337,16.5497,16.9042,101400.0
2008-12-04 11:00:00,22.88,22.95,22.75,22.88,66800.0,16.8968,16.9485,16.8008,16.8968,66800.0
2008-12-04 11:30:00,22.88,22.94,22.7,22.88,59000.0,16.8968,16.9411,16.7639,16.8968,59000.0
2008-12-04 12:00:00,22.88,22.93,22.74,22.89,76200.0,16.8968,16.9337,16.7934,16.9042,76200.0
2008-12-04 12:30:00,22.88,22.99,22.73,22.8,48600.0,16.8968,16.9781,16.786,16.8377,48600.0
2008-12-04 13:00:00,22.8,22.81,22.6,22.65,59400.0,16.8377,16.8451,16.69,16.727,59400.0
2008-12-04 13:30:00,22.59,22.84,22.58,22.8,48000.0,16.6827,16.8673,16.6753,16.8377,48000.0
2008-12-04 14:00:00,22.75,23.0,22.75,22.99,76800.0,16.8008,16.9854,16.8008,16.9781,76800.0
2008-12-04 14:30:00,22.98,23.15,22.86,22.86,77400.0,16.9707,17.0962,16.882,16.882,77400.0
2008-12-04 15:00:00,22.86,22.86,22.06,22.25,165400.0,16.882,16.882,16.2912,16.4316,165400.0
2008-12-04 15:30:00,22.25,22.42,22.0,22.34,178000.0,16.4316,16.5571,16.2469,16.498,178000.0
2008-12-05 09:30:00,21.7,22.08,21.42,21.66,133600.0,16.0254,16.306,15.8186,15.9958,133600.0
2008-12-05 10:00:00,21.63,21.75,21.12,21.27,81800.0,15.9737,16.0623,15.5971,15.7078,81800.0
2008-12-05 10:30:00,21.25,21.36,20.97,21.3,104200.0,15.6931,15.7743,15.4863,15.73,104200.0
2008-12-05 11:00:00,21.25,21.34,21.03,21.08,52200.0,15.6931,15.7595,15.5306,15.5675,52200.0
2008-12-05 11:30:00,21.06,21.5,21.04,21.38,57400.0,15.5528,15.8777,15.538,15.7891,57400.0
2008-12-05 12:00:00,21.39,21.75,21.33,21.75,120800.0,15.7965,16.0623,15.7521,16.0623,120800.0
2008-12-05 12:30:00,21.77,21.77,21.46,21.61,109600.0,16.0771,16.0771,15.8481,15.9589,109600.0
2008-12-05 13:00:00,21.6,21.81,21.6,21.72,23600.0,15.9515,16.1066,15.9515,16.0402,23600.0
2008-12-05 13:30:00,21.72,22.29,21.72,22.07,31800.0,16.0402,16.4611,16.0402,16.2986,31800.0
2008-12-05 14:00:00,22.06,22.13,21.65,21.78,66600.0,16.2912,16.3429,15.9885,16.0845,66600.0
2008-12-05 14:30:00,21.77,22.5,21.72,22.42,72200.0,16.0771,16.6162,16.0402,16.5571,72200.0
2008-12-05 15:00:00,22.38,22.55,22.02,22.36,114000.0,16.5276,16.6531,16.2617,16.5128,114000.0
2008-12-05 15:30:00,22.37,23.17,22.36,23.11,325000.0,16.5202,17.111,16.5128,17.0667,325000.0
2008-12-08 09:30:00,21.89,23.66,21.45,23.28,318000.0,16.1657,17.4728,15.8408,17.1922,318000.0
2008-12-08 10:00:00,23.28,23.44,22.99,23.35,275800.0,17.1922,17.3104,16.9781,17.2439,275800.0
2008-12-08 10:30:00,23.35,23.74,23.23,23.74,211400.0,17.2439,17.5319,17.1553,17.5319,211400.0
2008-12-08 11:00:00,23.74,23.94,23.55,23.93,99000.0,17.5319,17.6796,17.3916,17.6722,99000.0
2008-12-08 11:30:00,23.93,24.35,23.89,24.1,177400.0,17.6722,17.9824,17.6427,17.7978,177400.0
2008-12-08 12:00:00,24.07,24.11,23.77,23.85,40000.0,17.7756,17.8052,17.5541,17.6132,40000.0
2008-12-08 12:30:00,23.83,23.9,23.58,23.63,82000.0,17.5984,17.6501,17.4138,17.4507,82000.0
2008-12-08 13:00:00,23.65,23.78,23.34,23.44,73600.0,17.4655,17.5615,17.2365,17.3104,73600.0
2008-12-08 13:30:00,23.44,23.44,23.03,23.05,111400.0,17.3104,17.3104,17.0076,17.0224,111400.0
2008-12-08 14:00:00,23.04,23.42,23.04,23.34,82600.0,17.015,17.2956,17.015,17.2365,82600.0
2008-12-08 14:30:00,23.34,23.61,23.18,23.6,85800.0,17.2365,17.4359,17.1184,17.4285,85800.0
2008-12-08 15:00:00,23.58,23.64,23.39,23.53,147600.0,17.4138,17.4581,17.2734,17.3768,147600.0
2008-12-08 15:30:00,23.53,23.63,23.08,23.33,183000.0,17.3768,17.4507,17.0445,17.2291,183000.0
2008-12-09 09:30:00,23.47,23.5,22.54,22.74,163200.0,17.3325,17.3547,16.6457,16.7934,163200.0
2008-12-09 10:00:00,22.77,23.43,22.77,23.43,114000.0,16.8156,17.303,16.8156,17.303,114000.0
2008-12-09 10:30:00,23.42,24.0,23.41,23.86,107800.0,17.2956,17.7239,17.2882,17.6205,107800.0
2008-12-09 11:00:00,23.92,24.07,23.46,23.46,79800.0,17.6649,17.7756,17.3251,17.3251,79800.0
2008-12-09 11:30:00,23.47,23.86,23.44,23.82,109800.0,17.3325,17.6205,17.3104,17.591,109800.0
2008-12-09 12:00:00,23.74,24.02,23.69,23.8,73600.0,17.5319,17.7387,17.495,17.5762,73600.0
2008-12-09 12:30:00,23.8,24.25,23.8,24.1,84200.0,17.5762,17.9086,17.5762,17.7978,84200.0
2008-12-09 13:00:00,24.09,24.34,23.93,24.06,108800.0,17.7904,17.975,17.6722,17.7682,108800.0
2008-12-09 13:30:00,24.03,24.49,24.03,24.33,88800.0,17.7461,18.0858,17.7461,17.9676,88800.0
2008-12-09 14:00:00,24.33,24.37,23.41,23.43,178200.0,17.9676,17.9972,17.2882,17.303,178200.0
2008-12-09 14:30:00,23.43,23.9,23.36,23.78,58600.0,17.303,17.6501,17.2513,17.5615,58600.0
2008-12-09 15:00:00,23.81,24.05,23.6,23.63,87800.0,17.5836,17.7609,17.4285,17.4507,87800.0
2008-12-09 15:30:00,23.61,24.01,23.58,23.61,160600.0,17.4359,17.7313,17.4138,17.4359,160600.0
2008-12-10 09:30:00,23.75,23.75,23.13,23.6,71600.0,17.5393,17.5393,17.0814,17.4285,71600.0
2008-12-10 10:00:00,23.64,23.84,23.59,23.65,66400.0,17.4581,17.6058,17.4211,17.4655,66400.0
2008-12-10 10:30:00,23.67,23.68,23.38,23.54,115800.0,17.4802,17.4876,17.2661,17.3842,115800.0
2008-12-10 11:00:00,23.58,23.72,23.52,23.6,93200.0,17.4138,17.5172,17.3695,17.4285,93200.0
2008-12-10 11:30:00,23.6,23.92,23.56,23.77,51000.0,17.4285,17.6649,17.399,17.5541,51000.0
2008-12-10 12:00:00,23.78,23.89,23.64,23.72,21600.0,17.5615,17.6427,17.4581,17.5172,21600.0
2008-12-10 12:30:00,23.65,23.75,23.55,23.61,48200.0,17.4655,17.5393,17.3916,17.4359,48200.0
2008-12-10 13:00:00,23.59,23.71,23.53,23.54,45200.0,17.4211,17.5098,17.3768,17.3842,45200.0
2008-12-10 13:30:00,23.55,23.59,23.27,23.39,71600.0,17.3916,17.4211,17.1848,17.2734,71600.0
2008-12-10 14:00:00,23.36,23.36,23.02,23.18,61600.0,17.2513,17.2513,17.0002,17.1184,61600.0
2008-12-10 14:30:00,23.23,23.46,23.13,23.43,92800.0,17.1553,17.3251,17.0814,17.303,92800.0
2008-12-10 15:00:00,23.4,23.63,23.3,23.63,48600.0,17.2808,17.4507,17.207,17.4507,48600.0
2008-12-10 15:30:00,23.61,23.73,23.36,23.72,123200.0,17.4359,17.5245,17.2513,17.5172,123200.0
2008-12-11 09:30:00,23.42,23.53,23.0,23.53,61600.0,17.2956,17.3768,16.9854,17.3768,61600.0
2008-12-11 10:00:00,23.59,23.83,23.36,23.8,64600.0,17.4211,17.5984,17.2513,17.5762,64600.0
2008-12-11 10:30:00,23.79,23.9,23.73,23.83,32000.0,17.5688,17.6501,17.5245,17.5984,32000.0
2008-12-11 11:00:00,23.81,23.88,23.65,23.68,31000.0,17.5836,17.6353,17.4655,17.4876,31000.0
2008-12-11 11:30:00,23.72,23.83,23.6,23.81,66000.0,17.5172,17.5984,17.4285,17.5836,66000.0
2008-12-11 12:00:00,23.8,23.96,23.77,23.81,41200.0,17.5762,17.6944,17.5541,17.5836,41200.0
2008-12-11 12:30:00,23.78,23.89,23.74,23.86,29200.0,17.5615,17.6427,17.5319,17.6205,29200.0
2008-12-11 13:00:00,23.85,23.86,23.61,23.66,41800.0,17.6132,17.6205,17.4359,17.4728,41800.0
2008-12-11 13:30:00,23.73,23.78,23.57,23.59,14200.0,17.5245,17.5615,17.4064,17.4211,14200.0
2008-12-11 14:00:00,23.6,23.66,23.5,23.63,64400.0,17.4285,17.4728,17.3547,17.4507,64400.0
2008-12-11 14:30:00,23.61,23.68,22.89,22.96,46400.0,17.4359,17.4876,16.9042,16.9559,46400.0
2008-12-11 15:00:00,22.92,22.92,22.63,22.79,74400.0,16.9264,16.9264,16.7122,16.8304,74400.0
2008-12-11 15:30:00,22.76,23.02,22.63,22.86,136800.0,16.8082,17.0002,16.7122,16.882,136800.0
2008-12-12 09:30:00,22.03,22.22,21.53,22.0,159400.0,16.2691,16.4094,15.8998,16.2469,159400.0
2008-12-12 10:00:00,22.06,22.33,21.84,22.12,65000.0,16.2912,16.4906,16.1288,16.3356,65000.0
2008-12-12 10:30:00,22.16,22.43,22.02,22.41,25600.0,16.3651,16.5645,16.2617,16.5497,25600.0
2008-12-12 11:00:00,22.38,22.57,22.24,22.27,40000.0,16.5276,16.6679,16.4242,16.4463,40000.0
2008-12-12 11:30:00,22.2,22.5,22.18,22.39,38400.0,16.3946,16.6162,16.3799,16.535,38400.0
2008-12-12 12:00:00,22.53,22.7,22.5,22.67,9800.0,16.6383,16.7639,16.6162,16.7417,9800.0
2008-12-12 12:30:00,22.71,23.22,22.65,23.2,13400.0,16.7713,17.1479,16.727,17.1331,13400.0
2008-12-12 13:00:00,23.18,23.25,22.99,23.06,18000.0,17.1184,17.1701,16.9781,17.0297,18000.0
2008-12-12 13:30:00,23.11,23.11,22.43,22.62,41000.0,17.0667,17.0667,16.5645,16.7048,41000.0
2008-12-12 14:00:00,22.62,22.9,22.56,22.67,18000.0,16.7048,16.9116,16.6605,16.7417,18000.0
2008-12-12 14:30:00,22.65,22.95,22.45,22.95,36600.0,16.727,16.9485,16.5793,16.9485,36600.0
2008-12-12 15:00:00,23.02,23.11,22.69,22.98,41800.0,17.0002,17.0667,16.7565,16.9707,41800.0
2008-12-12 15:30:00,22.99,23.11,22.81,23.03,86800.0,16.9781,17.0667,16.8451,17.0076,86800.0
2008-12-15 09:30:00,23.22,23.22,22.55,22.68,74200.0,17.1479,17.1479,16.6531,16.7491,74200.0
2008-12-15 10:00:00,22.68,22.7,22.05,22.16,67000.0,16.7491,16.7639,16.2839,16.3651,67000.0
2008-12-15 10:30:00,22.17,22.27,21.93,21.95,47200.0,16.3725,16.4463,16.1952,16.21,47200.0
2008-12-15 11:00:00,21.95,22.09,21.85,21.93,76000.0,16.21,16.3134,16.1362,16.1952,76000.0
2008-12-15 11:30:00,21.93,22.07,21.86,22.04,88000.0,16.1952,16.2986,16.1435,16.2765,88000.0
2008-12-15 12:00:00,22.05,22.23,22.03,22.23,19800.0,16.2839,16.4168,16.2691,16.4168,19800.0
2008-12-15 12:30:00,22.23,22.28,22.1,22.18,28000.0,16.4168,16.4537,16.3208,16.3799,28000.0
2008-12-15 13:00:00,22.18,22.22,21.96,22.09,35800.0,16.3799,16.4094,16.2174,16.3134,35800.0
2008-12-15 13:30:00,22.1,22.25,22.06,22.19,36600.0,16.3208,16.4316,16.2912,16.3873,36600.0
2008-12-15 14:00:00,22.18,22.32,22.05,22.15,47600.0,16.3799,16.4833,16.2839,16.3577,47600.0
2008-12-15 14:30:00,22.14,22.25,22.08,22.1,49400.0,16.3503,16.4316,16.306,16.3208,49400.0
2008-12-15 15:00:00,22.1,22.24,21.89,22.01,97000.0,16.3208,16.4242,16.1657,16.2543,97000.0
2008-12-15 15:30:00,22.01,22.53,21.93,22.23,96800.0,16.2543,16.6383,16.1952,16.4168,96800.0
2008-12-16 09:30:00,22.4,22.62,21.88,22.41,93000.0,16.5423,16.7048,16.1583,16.5497,93000.0
2008-12-16 10:00:00,22.38,22.57,22.29,22.29,16200.0,16.5276,16.6679,16.4611,16.4611,16200.0
2008-12-16 10:30:00,22.33,22.57,22.29,22.43,39000.0,16.4906,16.6679,16.4611,16.5645,39000.0
2008-12-16 11:00:00,22.39,22.54,22.39,22.5,33200.0,16.535,16.6457,16.535,16.6162,33200.0
2008-12-16 11:30:00,22.53,22.75,22.52,22.75,16000.0,16.6383,16.8008,16.631,16.8008,16000.0
2008-12-16 12:00:00,22.78,22.81,22.66,22.8,13800.0,16.823,16.8451,16.7343,16.8377,13800.0
2008-12-16 12:30:00,22.8,22.86,22.79,22.81,37600.0,16.8377,16.882,16.8304,16.8451,37600.0
2008-12-16 13:00:00,22.77,22.79,22.69,22.74,9200.0,16.8156,16.8304,16.7565,16.7934,9200.0
2008-12-16 13:30:00,22.74,22.82,22.73,22.77,26600.0,16.7934,16.8525,16.786,16.8156,26600.0
2008-12-16 14:00:00,22.74,23.05,22.66,22.91,20600.0,16.7934,17.0224,16.7343,16.919,20600.0
2008-12-16 14:30:00,22.99,23.16,22.79,23.08,26400.0,16.9781,17.1036,16.8304,17.0445,26400.0
2008-12-16 15:00:00,23.1,23.67,22.98,23.63,46200.0,17.0593,17.4802,16.9707,17.4507,46200.0
2008-12-16 15:30:00,23.63,23.68,23.31,23.65,123600.0,17.4507,17.4876,17.2144,17.4655,123600.0
2008-12-17 09:30:00,23.41,23.75,23.27,23.75,35000.0,17.2882,17.5393,17.1848,17.5393,35000.0
2008-12-17 10:00:00,23.79,23.79,23.31,23.48,11000.0,17.5688,17.5688,17.2144,17.3399,11000.0
2008-12-17 10:30:00,23.47,23.64,23.44,23.62,11200.0,17.3325,17.4581,17.3104,17.4433,11200.0
2008-12-17 11:00:00,23.64,23.69,23.44,23.49,11600.0,17.4581,17.495,17.3104,17.3473,11600.0
2008-12-17 11:30:00,23.54,23.61,23.46,23.53,23400.0,17.3842,17.4359,17.3251,17.3768,23400.0
2008-12-17 12:00:00,23.58,23.85,23.58,23.78,45400.0,17.4138,17.6132,17.4138,17.5615,45400.0
2008-12-17 12:30:00,23.81,24.0,23.59,23.88,18400.0,17.5836,17.7239,17.4211,17.6353,18400.0
2008-12-17 13:00:00,23.86,24.0,23.82,23.89,11400.0,17.6205,17.7239,17.591,17.6427,11400.0
2008-12-17 13:30:00,23.91,24.23,23.91,24.09,21200.0,17.6575,17.8938,17.6575,17.7904,21200.0
2008-12-17 14:00:00,24.06,24.14,23.99,24.0,41800.0,17.7682,17.8273,17.7165,17.7239,41800.0
2008-12-17 14:30:00,23.98,24.25,23.9,24.17,60400.0,17.7092,17.9086,17.6501,17.8495,60400.0
2008-12-17 15:00:00,24.22,24.31,24.1,24.19,48800.0,17.8864,17.9529,17.7978,17.8642,48800.0
2008-12-17 15:30:00,24.23,24.33,24.18,24.25,135200.0,17.8938,17.9676,17.8569,17.9086,135200.0
2008-12-18 09:30:00,24.33,24.35,23.59,23.62,40800.0,17.9676,17.9824,17.4211,17.4433,40800.0
2008-12-18 10:00:00,23.72,23.99,23.72,23.93,39800.0,17.5172,17.7165,17.5172,17.6722,39800.0
2008-12-18 10:30:00,23.96,24.29,23.96,24.2,34600.0,17.6944,17.9381,17.6944,17.8716,34600.0
2008-12-18 11:00:00,24.17,24.33,24.07,24.29,80000.0,17.8495,17.9676,17.7756,17.9381,80000.0
2008-12-18 11:30:00,24.3,24.33,24.23,24.32,39200.0,17.9455,17.9676,17.8938,17.9603,39200.0
2008-12-18 12:00:00,24.32,24.39,24.27,24.27,36000.0,17.9603,18.0119,17.9233,17.9233,36000.0
2008-12-18 12:30:00,24.28,24.38,24.27,24.28,30800.0,17.9307,18.0046,17.9233,17.9307,30800.0
2008-12-18 13:00:00,24.29,24.4,24.25,24.33,49800.0,17.9381,18.0193,17.9086,17.9676,49800.0
2008-12-18 13:30:00,24.31,24.34,24.16,24.24,56600.0,17.9529,17.975,17.8421,17.9012,56600.0
2008-12-18 14:00:00,24.23,24.25,23.92,23.95,45600.0,17.8938,17.9086,17.6649,17.687,45600.0
2008-12-18 14:30:00,23.95,24.13,23.86,24.0,37600.0,17.687,17.8199,17.6205,17.7239,37600.0
2008-12-18 15:00:00,24.0,24.0,23.5,23.58,39600.0,17.7239,17.7239,17.3547,17.4138,39600.0
2008-12-18 15:30:00,23.54,23.95,23.54,23.8,140000.0,17.3842,17.687,17.3842,17.5762,140000.0
2008-12-19 09:30:00,24.0,24.36,23.7,24.21,128400.0,17.7239,17.9898,17.5024,17.879,128400.0
2008-12-19 10:00:00,24.2,24.36,24.16,24.29,28800.0,17.8716,17.9898,17.8421,17.9381,28800.0
2008-12-19 10:30:00,24.3,24.38,24.21,24.21,25200.0,17.9455,18.0046,17.879,17.879,25200.0
2008-12-19 11:00:00,24.25,24.25,24.05,24.11,19600.0,17.9086,17.9086,17.7609,17.8052,19600.0
2008-12-19 11:30:00,24.15,24.19,23.9,23.91,15200.0,17.8347,17.8642,17.6501,17.6575,15200.0
2008-12-19 12:00:00,23.87,24.03,23.61,24.0,19800.0,17.6279,17.7461,17.4359,17.7239,19800.0
2008-12-19 12:30:00,24.03,24.11,23.92,23.98,12600.0,17.7461,17.8052,17.6649,17.7092,12600.0
2008-12-19 13:00:00,24.05,24.18,23.98,24.05,42000.0,17.7609,17.8569,17.7092,17.7609,42000.0
2008-12-19 13:30:00,24.15,24.18,24.0,24.11,13800.0,17.8347,17.8569,17.7239,17.8052,13800.0
2008-12-19 14:00:00,24.14,24.28,24.07,24.15,15200.0,17.8273,17.9307,17.7756,17.8347,15200.0
2008-12-19 14:30:00,24.1,24.29,24.09,24.12,18600.0,17.7978,17.9381,17.7904,17.8126,18600.0
2008-12-19 15:00:00,24.14,24.21,23.85,24.1,33800.0,17.8273,17.879,17.6132,17.7978,33800.0
2008-12-19 15:30:00,24.06,24.21,23.84,24.15,99800.0,17.7682,17.879,17.6058,17.8347,99800.0
2008-12-22 09:30:00,24.35,24.35,23.62,23.79,42000.0,17.9824,17.9824,17.4433,17.5688,42000.0
2008-12-22 10:00:00,23.81,23.81,23.39,23.41,24400.0,17.5836,17.5836,17.2734,17.2882,24400.0
2008-12-22 10:30:00,23.4,23.45,23.31,23.36,18400.0,17.2808,17.3178,17.2144,17.2513,18400.0
2008-12-22 11:00:00,23.36,23.47,23.35,23.36,25400.0,17.2513,17.3325,17.2439,17.2513,25400.0
2008-12-22 11:30:00,23.36,23.39,23.16,23.33,26400.0,17.2513,17.2734,17.1036,17.2291,26400.0
2008-12-22 12:00:00,23.34,23.35,23.22,23.23,16800.0,17.2365,17.2439,17.1479,17.1553,16800.0
2008-12-22 12:30:00,23.23,23.46,23.22,23.4,45600.0,17.1553,17.3251,17.1479,17.2808,45600.0
2008-12-22 13:00:00,23.4,23.53,23.36,23.43,30800.0,17.2808,17.3768,17.2513,17.303,30800.0
2008-12-22 13:30:00,23.43,23.46,23.32,23.35,26200.0,17.303,17.3251,17.2218,17.2439,26200.0
2008-12-22 14:00:00,23.36,23.45,23.24,23.29,57600.0,17.2513,17.3178,17.1627,17.1996,57600.0
2008-12-22 14:30:00,23.3,23.32,22.93,22.97,41600.0,17.207,17.2218,16.9337,16.9633,41600.0
2008-12-22 15:00:00,22.98,23.09,22.83,22.86,68000.0,16.9707,17.0519,16.8599,16.882,68000.0
2008-12-22 15:30:00,22.86,23.31,22.85,23.31,168400.0,16.882,17.2144,16.8747,17.2144,168400.0
2008-12-23 09:30:00,23.5,23.99,22.93,23.93,35400.0,17.3547,17.7165,16.9337,17.6722,35400.0
2008-12-23 10:00:00,23.93,23.93,23.57,23.68,28600.0,17.6722,17.6722,17.4064,17.4876,28600.0
2008-12-23 10:30:00,23.7,23.77,23.56,23.58,17800.0,17.5024,17.5541,17.399,17.4138,17800.0
2008-12-23 11:00:00,23.59,23.64,23.4,23.41,13000.0,17.4211,17.4581,17.2808,17.2882,13000.0
2008-12-23 11:30:00,23.42,23.44,23.21,23.23,19000.0,17.2956,17.3104,17.1405,17.1553,19000.0
2008-12-23 12:00:00,23.27,23.27,23.02,23.05,16200.0,17.1848,17.1848,17.0002,17.0224,16200.0
2008-12-23 12:30:00,23.07,23.22,22.99,23.2,15200.0,17.0371,17.1479,16.9781,17.1331,15200.0
2008-12-23 13:00:00,23.2,23.21,23.04,23.06,14600.0,17.1331,17.1405,17.015,17.0297,14600.0
2008-12-23 13:30:00,23.07,23.28,23.01,23.24,15400.0,17.0371,17.1922,16.9928,17.1627,15400.0
2008-12-23 14:00:00,23.23,23.27,23.09,23.12,42800.0,17.1553,17.1848,17.0519,17.0741,42800.0
2008-12-23 14:30:00,23.15,23.15,22.94,23.03,31000.0,17.0962,17.0962,16.9411,17.0076,31000.0
2008-12-23 15:00:00,23.02,23.27,22.99,23.16,76200.0,17.0002,17.1848,16.9781,17.1036,76200.0
2008-12-23 15:30:00,23.14,23.21,23.1,23.11,80800.0,17.0888,17.1405,17.0593,17.0667,80800.0
2008-12-24 09:30:00,23.16,23.41,22.82,22.96,29800.0,17.1036,17.2882,16.8525,16.9559,29800.0
2008-12-24 10:00:00,22.96,23.05,22.86,22.96,27200.0,16.9559,17.0224,16.882,16.9559,27200.0
2008-12-24 10:30:00,22.98,23.19,22.98,23.11,24200.0,16.9707,17.1257,16.9707,17.0667,24200.0
2008-12-24 11:00:00,23.1,23.34,23.1,23.28,18000.0,17.0593,17.2365,17.0593,17.1922,18000.0
2008-12-24 11:30:00,23.28,23.29,23.2,23.29,15200.0,17.1922,17.1996,17.1331,17.1996,15200.0
2008-12-24 12:00:00,23.28,23.37,23.24,23.33,8600.0,17.1922,17.2587,17.1627,17.2291,8600.0
2008-12-24 12:30:00,23.33,23.33,23.25,23.3,32400.0,17.2291,17.2291,17.1701,17.207,32400.0
2008-12-26 09:30:00,23.33,23.33,22.99,22.99,26600.0,17.2291,17.2291,16.9781,16.9781,26600.0
2008-12-26 10:00:00,23.04,23.1,22.93,22.93,14600.0,17.015,17.0593,16.9337,16.9337,14600.0
2008-12-26 10:30:00,22.98,23.05,22.95,23.05,22200.0,16.9707,17.0224,16.9485,17.0224,22200.0
2008-12-26 11:00:00,23.05,23.15,23.0,23.1,12400.0,17.0224,17.0962,16.9854,17.0593,12400.0
2008-12-26 11:30:00,23.1,23.22,23.1,23.22,11000.0,17.0593,17.1479,17.0593,17.1479,11000.0
2008-12-26 12:00:00,23.18,23.25,23.16,23.17,8800.0,17.1184,17.1701,17.1036,17.111,8800.0
2008-12-26 12:30:00,23.16,23.17,23.09,23.1,5400.0,17.1036,17.111,17.0519,17.0593,5400.0
2008-12-26 13:00:00,23.18,23.18,23.14,23.16,2600.0,17.1184,17.1184,17.0888,17.1036,2600.0
2008-12-26 13:30:00,23.17,23.28,23.1,23.28,22400.0,17.111,17.1922,17.0593,17.1922,22400.0
2008-12-26 14:00:00,23.32,23.38,23.3,23.38,4200.0,17.2218,17.2661,17.207,17.2661,4200.0
2008-12-26 14:30:00,23.38,23.49,23.38,23.47,13200.0,17.2661,17.3473,17.2661,17.3325,13200.0
2008-12-26 15:00:00,23.47,23.61,23.43,23.61,13800.0,17.3325,17.4359,17.303,17.4359,13800.0
2008-12-26 15:30:00,23.58,23.61,23.49,23.59,39800.0,17.4138,17.4359,17.3473,17.4211,39800.0
2008-12-29 09:30:00,22.78,23.51,22.65,23.22,12800.0,16.9195,17.4617,16.8229,17.2463,12800.0
2008-12-29 10:00:00,23.18,23.2,22.95,23.09,28000.0,17.2166,17.2314,17.0458,17.1497,28000.0
2008-12-29 10:30:00,23.07,23.11,23.05,23.08,18400.0,17.1349,17.1646,17.12,17.1423,18400.0
2008-12-29 11:00:00,23.07,23.1,22.98,22.99,16800.0,17.1349,17.1572,17.068,17.0755,16800.0
2008-12-29 11:30:00,23.03,23.18,23.03,23.09,14600.0,17.1052,17.2166,17.1052,17.1497,14600.0
2008-12-29 12:00:00,23.09,23.12,23.02,23.07,16200.0,17.1497,17.172,17.0977,17.1349,16200.0
2008-12-29 12:30:00,23.06,23.11,23.05,23.09,15200.0,17.1275,17.1646,17.12,17.1497,15200.0
2008-12-29 13:00:00,23.01,23.13,22.97,23.11,20800.0,17.0903,17.1794,17.0606,17.1646,20800.0
2008-12-29 13:30:00,23.09,23.25,23.08,23.25,18000.0,17.1497,17.2686,17.1423,17.2686,18000.0
2008-12-29 14:00:00,23.25,23.27,23.09,23.15,35600.0,17.2686,17.2834,17.1497,17.1943,35600.0
2008-12-29 14:30:00,23.18,23.28,23.09,23.28,20200.0,17.2166,17.2909,17.1497,17.2909,20200.0
2008-12-29 15:00:00,23.29,23.47,23.25,23.47,34800.0,17.2983,17.432,17.2686,17.432,34800.0
2008-12-29 15:30:00,23.43,23.53,23.36,23.53,79200.0,17.4023,17.4765,17.3503,17.4765,79200.0
2008-12-30 09:30:00,23.18,23.88,23.18,23.8,29200.0,17.2166,17.7365,17.2166,17.6771,29200.0
2008-12-30 10:00:00,23.8,24.03,23.75,24.0,19400.0,17.6771,17.8479,17.6399,17.8256,19400.0
2008-12-30 10:30:00,24.02,24.13,23.99,23.99,14000.0,17.8405,17.9222,17.8182,17.8182,14000.0
2008-12-30 11:00:00,23.98,24.03,23.95,24.0,13000.0,17.8108,17.8479,17.7885,17.8256,13000.0
2008-12-30 11:30:00,23.97,24.25,23.97,24.25,10800.0,17.8033,18.0113,17.8033,18.0113,10800.0
2008-12-30 12:00:00,24.24,24.36,24.22,24.23,24400.0,18.0039,18.093,17.989,17.9964,24400.0
2008-12-30 12:30:00,24.18,24.24,24.04,24.11,15000.0,17.9593,18.0039,17.8553,17.9073,15000.0
2008-12-30 13:00:00,24.11,24.14,24.04,24.08,8400.0,17.9073,17.9296,17.8553,17.885,8400.0
2008-12-30 13:30:00,24.11,24.11,24.02,24.05,37800.0,17.9073,17.9073,17.8405,17.8628,37800.0
2008-12-30 14:00:00,24.02,24.19,24.0,24.18,14800.0,17.8405,17.9667,17.8256,17.9593,14800.0
2008-12-30 14:30:00,24.23,24.24,24.11,24.17,31800.0,17.9964,18.0039,17.9073,17.9519,31800.0
2008-12-30 15:00:00,24.22,24.33,24.11,24.28,19400.0,17.989,18.0707,17.9073,18.0336,19400.0
2008-12-30 15:30:00,24.29,24.49,24.25,24.45,61400.0,18.041,18.1896,18.0113,18.1599,61400.0
2008-12-31 09:30:00,24.59,25.38,24.04,25.33,67400.0,18.2638,18.8506,17.8553,18.8135,67400.0
2008-12-31 10:00:00,25.29,25.4,25.22,25.3,25600.0,18.7837,18.8654,18.7318,18.7912,25600.0
2008-12-31 10:30:00,25.28,25.35,25.22,25.31,9800.0,18.7763,18.8283,18.7318,18.7986,9800.0
2008-12-31 11:00:00,25.3,25.31,25.21,25.23,11200.0,18.7912,18.7986,18.7243,18.7392,11200.0
2008-12-31 11:30:00,25.23,25.36,25.23,25.33,15200.0,18.7392,18.8357,18.7392,18.8135,15200.0
2008-12-31 12:00:00,25.33,25.36,25.25,25.33,10800.0,18.8135,18.8357,18.754,18.8135,10800.0
2008-12-31 12:30:00,25.33,25.42,25.3,25.35,16000.0,18.8135,18.8803,18.7912,18.8283,16000.0
2008-12-31 13:00:00,25.34,25.36,25.18,25.21,14200.0,18.8209,18.8357,18.702,18.7243,14200.0
2008-12-31 13:30:00,25.2,25.39,25.2,25.37,13800.0,18.7169,18.858,18.7169,18.8432,13800.0
2008-12-31 14:00:00,25.38,25.45,25.31,25.41,28000.0,18.8506,18.9026,18.7986,18.8729,28000.0
2008-12-31 14:30:00,25.41,25.46,25.33,25.45,29000.0,18.8729,18.91,18.8135,18.9026,29000.0
2008-12-31 15:00:00,25.46,25.65,25.46,25.6,34800.0,18.91,19.0511,18.91,19.014,34800.0
2008-12-31 15:30:00,25.6,25.75,25.3,25.43,64600.0,19.014,19.1254,18.7912,18.8877,64600.0
2009-01-02 09:30:00,25.59,25.6,25.13,25.25,19000.0,19.0066,19.014,18.6649,18.754,19000.0
2009-01-02 10:00:00,25.18,25.57,25.13,25.5,16400.0,18.702,18.9917,18.6649,18.9397,16400.0
2009-01-02 10:30:00,25.5,25.91,25.49,25.91,16200.0,18.9397,19.2442,18.9323,19.2442,16200.0
2009-01-02 11:00:00,25.93,25.96,25.81,25.93,17600.0,19.2591,19.2814,19.17,19.2591,17600.0
2009-01-02 11:30:00,25.96,26.15,25.96,26.14,28600.0,19.2814,19.4225,19.2814,19.4151,28600.0
2009-01-02 12:00:00,26.15,26.32,26.13,26.27,31600.0,19.4225,19.5488,19.4076,19.5116,31600.0
2009-01-02 12:30:00,26.28,26.54,26.28,26.41,23600.0,19.5191,19.7122,19.5191,19.6156,23600.0
2009-01-02 13:00:00,26.41,26.56,26.4,26.53,40400.0,19.6156,19.727,19.6082,19.7047,40400.0
2009-01-02 13:30:00,26.56,26.62,26.49,26.56,32000.0,19.727,19.7716,19.675,19.727,32000.0
2009-01-02 14:00:00,26.55,26.61,26.47,26.61,39600.0,19.7196,19.7642,19.6602,19.7642,39600.0
2009-01-02 14:30:00,26.67,26.91,26.67,26.84,26400.0,19.8087,19.987,19.8087,19.935,26400.0
2009-01-02 15:00:00,26.86,26.98,26.66,26.72,31000.0,19.9498,20.039,19.8013,19.8459,31000.0
2009-01-02 15:30:00,26.74,26.83,26.62,26.73,101800.0,19.8607,19.9276,19.7716,19.8533,101800.0
2009-01-05 09:30:00,26.6,26.6,25.92,26.1,90000.0,19.7567,19.7567,19.2517,19.3854,90000.0
2009-01-05 10:00:00,26.08,26.38,26.07,26.38,48200.0,19.3705,19.5933,19.3631,19.5933,48200.0
2009-01-05 10:30:00,26.42,26.57,26.4,26.4,46000.0,19.623,19.7344,19.6082,19.6082,46000.0
2009-01-05 11:00:00,26.43,26.49,26.37,26.46,49600.0,19.6305,19.675,19.5859,19.6527,49600.0
2009-01-05 11:30:00,26.42,26.56,26.39,26.39,20400.0,19.623,19.727,19.6008,19.6008,20400.0
2009-01-05 12:00:00,26.38,26.63,26.31,26.39,27800.0,19.5933,19.779,19.5413,19.6008,27800.0
2009-01-05 12:30:00,26.43,26.5,26.34,26.49,15400.0,19.6305,19.6825,19.5636,19.675,15400.0
2009-01-05 13:00:00,26.52,26.61,26.45,26.61,10200.0,19.6973,19.7642,19.6453,19.7642,10200.0
2009-01-05 13:30:00,26.63,26.73,26.55,26.64,18800.0,19.779,19.8533,19.7196,19.7864,18800.0
2009-01-05 14:00:00,26.65,26.78,26.52,26.54,10800.0,19.7939,19.8904,19.6973,19.7122,10800.0
2009-01-05 14:30:00,26.51,26.56,26.23,26.32,30800.0,19.6899,19.727,19.4819,19.5488,30800.0
2009-01-05 15:00:00,26.38,26.49,26.11,26.19,57600.0,19.5933,19.675,19.3928,19.4522,57600.0
2009-01-05 15:30:00,26.21,26.59,26.18,26.53,92400.0,19.4671,19.7493,19.4448,19.7047,92400.0
2009-01-06 09:30:00,26.68,27.48,26.5,27.39,44000.0,19.8161,20.4103,19.6825,20.3435,44000.0
2009-01-06 10:00:00,27.46,27.46,26.87,26.91,33800.0,20.3955,20.3955,19.9573,19.987,33800.0
2009-01-06 10:30:00,26.89,27.23,26.89,27.08,66000.0,19.9721,20.2247,19.9721,20.1132,66000.0
2009-01-06 11:00:00,27.13,27.13,26.94,27.03,13200.0,20.1504,20.1504,20.0093,20.0761,13200.0
2009-01-06 11:30:00,27.03,27.16,27.0,27.0,15600.0,20.0761,20.1727,20.0538,20.0538,15600.0
2009-01-06 12:00:00,27.0,27.23,26.98,27.18,17400.0,20.0538,20.2247,20.039,20.1875,17400.0
2009-01-06 12:30:00,27.17,27.47,27.17,27.4,41000.0,20.1801,20.4029,20.1801,20.3509,41000.0
2009-01-06 13:00:00,27.39,27.65,27.24,27.6,87600.0,20.3435,20.5366,20.2321,20.4995,87600.0
2009-01-06 13:30:00,27.6,27.89,27.58,27.78,52400.0,20.4995,20.7149,20.4846,20.6332,52400.0
2009-01-06 14:00:00,27.75,27.96,27.59,27.8,39400.0,20.6109,20.7668,20.492,20.648,39400.0
2009-01-06 14:30:00,27.82,28.11,27.82,28.06,41000.0,20.6629,20.8783,20.6629,20.8411,41000.0
2009-01-06 15:00:00,28.07,28.07,27.58,27.65,51400.0,20.8485,20.8485,20.4846,20.5366,51400.0
2009-01-06 15:30:00,27.61,27.71,27.45,27.45,163800.0,20.5069,20.5812,20.3881,20.3881,163800.0
2009-01-07 09:30:00,26.67,27.32,26.43,26.45,102800.0,19.8087,20.2915,19.6305,19.6453,102800.0
2009-01-07 10:00:00,26.45,26.49,26.04,26.14,49400.0,19.6453,19.675,19.3408,19.4151,49400.0
2009-01-07 10:30:00,26.13,26.25,25.96,26.25,42000.0,19.4076,19.4968,19.2814,19.4968,42000.0
2009-01-07 11:00:00,26.25,26.32,26.14,26.28,32800.0,19.4968,19.5488,19.4151,19.5191,32800.0
2009-01-07 11:30:00,26.29,26.59,26.27,26.48,26600.0,19.5265,19.7493,19.5116,19.6676,26600.0
2009-01-07 12:00:00,26.45,26.46,26.19,26.23,27000.0,19.6453,19.6527,19.4522,19.4819,27000.0
2009-01-07 12:30:00,26.24,26.4,26.09,26.1,48200.0,19.4893,19.6082,19.3779,19.3854,48200.0
2009-01-07 13:00:00,26.1,26.21,26.07,26.18,25800.0,19.3854,19.4671,19.3631,19.4448,25800.0
2009-01-07 13:30:00,26.15,26.23,25.97,25.97,38200.0,19.4225,19.4819,19.2888,19.2888,38200.0
2009-01-07 14:00:00,25.95,25.97,25.67,25.72,33200.0,19.274,19.2888,19.066,19.1031,33200.0
2009-01-07 14:30:00,25.71,25.8,25.64,25.66,35000.0,19.0957,19.1625,19.0437,19.0586,35000.0
2009-01-07 15:00:00,25.64,25.66,25.44,25.65,63400.0,19.0437,19.0586,18.8952,19.0511,63400.0
2009-01-07 15:30:00,25.63,25.77,25.54,25.68,99400.0,19.0363,19.1403,18.9694,19.0734,99400.0
2009-01-08 09:30:00,25.66,25.68,25.14,25.5,55800.0,19.0586,19.0734,18.6723,18.9397,55800.0
2009-01-08 10:00:00,25.47,25.56,25.22,25.35,44600.0,18.9174,18.9843,18.7318,18.8283,44600.0
2009-01-08 10:30:00,25.35,25.53,25.31,25.45,41200.0,18.8283,18.962,18.7986,18.9026,41200.0
2009-01-08 11:00:00,25.47,25.54,25.32,25.34,59600.0,18.9174,18.9694,18.806,18.8209,59600.0
2009-01-08 11:30:00,25.31,25.36,25.15,25.15,22800.0,18.7986,18.8357,18.6798,18.6798,22800.0
2009-01-08 12:00:00,25.18,25.2,25.08,25.16,40800.0,18.702,18.7169,18.6278,18.6872,40800.0
2009-01-08 12:30:00,25.16,25.18,25.02,25.07,35000.0,18.6872,18.702,18.5832,18.6203,35000.0
2009-01-08 13:00:00,25.01,25.04,24.89,24.92,45800.0,18.5758,18.5981,18.4867,18.5089,45800.0
2009-01-08 13:30:00,24.91,25.15,24.91,25.1,44600.0,18.5015,18.6798,18.5015,18.6426,44600.0
2009-01-08 14:00:00,25.13,25.28,25.06,25.18,49400.0,18.6649,18.7763,18.6129,18.702,49400.0
2009-01-08 14:30:00,25.21,25.47,25.1,25.37,48800.0,18.7243,18.9174,18.6426,18.8432,48800.0
2009-01-08 15:00:00,25.42,25.52,25.27,25.34,65400.0,18.8803,18.9546,18.7689,18.8209,65400.0
2009-01-08 15:30:00,25.36,25.52,25.29,25.35,136800.0,18.8357,18.9546,18.7837,18.8283,136800.0
2009-01-09 09:30:00,25.09,25.11,24.33,24.41,87400.0,18.6352,18.6501,18.0707,18.1301,87400.0
2009-01-09 10:00:00,24.4,24.48,24.18,24.2,36400.0,18.1227,18.1821,17.9593,17.9742,36400.0
2009-01-09 10:30:00,24.21,24.45,24.11,24.39,83800.0,17.9816,18.1599,17.9073,18.1153,83800.0
2009-01-09 11:00:00,24.41,24.76,24.4,24.72,36000.0,18.1301,18.3901,18.1227,18.3604,36000.0
2009-01-09 11:30:00,24.68,24.75,24.61,24.75,15800.0,18.3307,18.3827,18.2787,18.3827,15800.0
2009-01-09 12:00:00,24.75,25.02,24.75,24.93,17200.0,18.3827,18.5832,18.3827,18.5164,17200.0
2009-01-09 12:30:00,24.9,24.95,24.75,24.9,22600.0,18.4941,18.5312,18.3827,18.4941,22600.0
2009-01-09 13:00:00,24.86,25.02,24.71,24.78,23200.0,18.4644,18.5832,18.353,18.405,23200.0
2009-01-09 13:30:00,24.79,24.9,24.73,24.73,8800.0,18.4124,18.4941,18.3678,18.3678,8800.0
2009-01-09 14:00:00,24.78,24.99,24.78,24.93,24800.0,18.405,18.5609,18.405,18.5164,24800.0
2009-01-09 14:30:00,24.94,25.17,24.94,25.05,28600.0,18.5238,18.6946,18.5238,18.6055,28600.0
2009-01-09 15:00:00,25.04,25.11,24.7,24.89,41000.0,18.5981,18.6501,18.3455,18.4867,41000.0
2009-01-09 15:30:00,24.85,24.96,24.66,24.7,57600.0,18.4569,18.5386,18.3158,18.3455,57600.0
2009-01-12 09:30:00,24.82,24.86,24.12,24.25,25600.0,18.4347,18.4644,17.9147,18.0113,25600.0
2009-01-12 10:00:00,24.25,24.32,24.06,24.22,22600.0,18.0113,18.0633,17.8702,17.989,22600.0
2009-01-12 10:30:00,24.18,24.23,24.09,24.09,13800.0,17.9593,17.9964,17.8925,17.8925,13800.0
2009-01-12 11:00:00,24.14,24.18,23.93,23.98,12800.0,17.9296,17.9593,17.7736,17.8108,12800.0
2009-01-12 11:30:00,23.91,23.94,23.8,23.94,9200.0,17.7588,17.7811,17.6771,17.7811,9200.0
2009-01-12 12:00:00,23.93,24.0,23.82,23.91,41000.0,17.7736,17.8256,17.6919,17.7588,41000.0
2009-01-12 12:30:00,23.91,23.98,23.72,23.77,48200.0,17.7588,17.8108,17.6177,17.6548,48200.0
2009-01-12 13:00:00,23.75,23.81,23.7,23.72,43200.0,17.6399,17.6845,17.6028,17.6177,43200.0
2009-01-12 13:30:00,23.72,23.75,23.63,23.66,58800.0,17.6177,17.6399,17.5508,17.5731,58800.0
2009-01-12 14:00:00,23.62,23.64,23.53,23.61,25400.0,17.5434,17.5582,17.4765,17.536,25400.0
2009-01-12 14:30:00,23.61,23.61,23.34,23.5,52800.0,17.536,17.536,17.3354,17.4543,52800.0
2009-01-12 15:00:00,23.5,23.72,23.47,23.7,73800.0,17.4543,17.6177,17.432,17.6028,73800.0
2009-01-12 15:30:00,23.68,23.83,23.6,23.75,106600.0,17.5879,17.6994,17.5285,17.6399,106600.0
2009-01-13 09:30:00,23.73,23.96,23.49,23.72,49600.0,17.6251,17.7959,17.4468,17.6177,49600.0
2009-01-13 10:00:00,23.74,23.8,23.63,23.68,53000.0,17.6325,17.6771,17.5508,17.5879,53000.0
2009-01-13 10:30:00,23.7,23.86,23.6,23.82,69800.0,17.6028,17.7216,17.5285,17.6919,69800.0
2009-01-13 11:00:00,23.82,24.02,23.77,23.84,12600.0,17.6919,17.8405,17.6548,17.7068,12600.0
2009-01-13 11:30:00,23.96,24.07,23.89,23.99,31000.0,17.7959,17.8776,17.7439,17.8182,31000.0
2009-01-13 12:00:00,24.02,24.02,23.89,23.89,17800.0,17.8405,17.8405,17.7439,17.7439,17800.0
2009-01-13 12:30:00,23.95,24.12,23.95,24.03,18000.0,17.7885,17.9147,17.7885,17.8479,18000.0
2009-01-13 13:00:00,24.03,24.07,23.83,23.97,26000.0,17.8479,17.8776,17.6994,17.8033,26000.0
2009-01-13 13:30:00,23.93,23.98,23.72,23.79,23800.0,17.7736,17.8108,17.6177,17.6696,23800.0
2009-01-13 14:00:00,23.8,23.94,23.75,23.85,16800.0,17.6771,17.7811,17.6399,17.7142,16800.0
2009-01-13 14:30:00,23.87,24.13,23.87,24.02,102800.0,17.7291,17.9222,17.7291,17.8405,102800.0
2009-01-13 15:00:00,24.0,24.05,23.8,23.97,37200.0,17.8256,17.8628,17.6771,17.8033,37200.0
2009-01-13 15:30:00,23.97,24.18,23.85,24.11,85200.0,17.8033,17.9593,17.7142,17.9073,85200.0
2009-01-14 09:30:00,23.79,24.11,23.21,23.26,32000.0,17.6696,17.9073,17.2389,17.276,32000.0
2009-01-14 10:00:00,23.22,23.29,22.74,22.8,73200.0,17.2463,17.2983,16.8898,16.9343,73200.0
2009-01-14 10:30:00,22.8,22.8,22.46,22.57,59800.0,16.9343,16.9343,16.6818,16.7635,59800.0
2009-01-14 11:00:00,22.56,22.78,22.46,22.78,34800.0,16.7561,16.9195,16.6818,16.9195,34800.0
2009-01-14 11:30:00,22.75,22.84,22.68,22.77,93000.0,16.8972,16.964,16.8452,16.9121,93000.0
2009-01-14 12:00:00,22.8,22.86,22.74,22.82,57400.0,16.9343,16.9789,16.8898,16.9492,57400.0
2009-01-14 12:30:00,22.82,22.89,22.72,22.89,29400.0,16.9492,17.0012,16.8749,17.0012,29400.0
2009-01-14 13:00:00,22.91,22.91,22.71,22.71,22800.0,17.016,17.016,16.8675,16.8675,22800.0
2009-01-14 13:30:00,22.69,22.8,22.63,22.71,26000.0,16.8526,16.9343,16.8081,16.8675,26000.0
2009-01-14 14:00:00,22.68,22.87,22.62,22.77,42000.0,16.8452,16.9863,16.8006,16.9121,42000.0
2009-01-14 14:30:00,22.78,22.91,22.75,22.81,41400.0,16.9195,17.016,16.8972,16.9418,41400.0
2009-01-14 15:00:00,22.77,22.84,22.59,22.71,54200.0,16.9121,16.964,16.7784,16.8675,54200.0
2009-01-14 15:30:00,22.7,22.92,22.57,22.73,101600.0,16.8601,17.0235,16.7635,16.8823,101600.0
2009-01-15 09:30:00,22.61,22.64,22.3,22.43,19000.0,16.7932,16.8155,16.563,16.6595,19000.0
2009-01-15 10:00:00,22.43,22.47,22.03,22.2,47600.0,16.6595,16.6892,16.3624,16.4887,47600.0
2009-01-15 10:30:00,22.1,22.21,21.93,22.13,36800.0,16.4144,16.4961,16.2882,16.4367,36800.0
2009-01-15 11:00:00,22.14,22.34,22.11,22.28,32400.0,16.4441,16.5927,16.4219,16.5481,32400.0
2009-01-15 11:30:00,22.29,22.33,22.21,22.23,17400.0,16.5555,16.5853,16.4961,16.511,17400.0
2009-01-15 12:00:00,22.25,22.29,22.03,22.09,28800.0,16.5258,16.5555,16.3624,16.407,28800.0
2009-01-15 12:30:00,22.1,22.11,21.97,22.07,31600.0,16.4144,16.4219,16.3179,16.3921,31600.0
2009-01-15 13:00:00,22.1,22.26,22.09,22.26,20600.0,16.4144,16.5333,16.407,16.5333,20600.0
2009-01-15 13:30:00,22.25,22.75,22.23,22.75,27400.0,16.5258,16.8972,16.511,16.8972,27400.0
2009-01-15 14:00:00,22.73,23.12,22.73,23.05,44200.0,16.8823,17.172,16.8823,17.12,44200.0
2009-01-15 14:30:00,23.09,23.58,23.04,23.4,68600.0,17.1497,17.5137,17.1126,17.38,68600.0
2009-01-15 15:00:00,23.36,23.55,23.24,23.33,49200.0,17.3503,17.4914,17.2611,17.328,49200.0
2009-01-15 15:30:00,23.29,23.5,22.92,23.43,100000.0,17.2983,17.4543,17.0235,17.4023,100000.0
2009-01-16 09:30:00,23.43,23.8,23.25,23.25,47600.0,17.4023,17.6771,17.2686,17.2686,47600.0
2009-01-16 10:00:00,23.27,23.35,22.91,23.18,53600.0,17.2834,17.3428,17.016,17.2166,53600.0
2009-01-16 10:30:00,23.16,23.32,22.99,23.18,40800.0,17.2017,17.3206,17.0755,17.2166,40800.0
2009-01-16 11:00:00,23.15,23.18,22.92,23.11,32400.0,17.1943,17.2166,17.0235,17.1646,32400.0
2009-01-16 11:30:00,23.07,23.07,22.68,22.69,13000.0,17.1349,17.1349,16.8452,16.8526,13000.0
2009-01-16 12:00:00,22.7,22.73,22.32,22.44,43800.0,16.8601,16.8823,16.5778,16.667,43800.0
2009-01-16 12:30:00,22.4,22.63,22.35,22.58,40600.0,16.6372,16.8081,16.6001,16.7709,40600.0
2009-01-16 13:00:00,22.58,22.66,22.36,22.53,85200.0,16.7709,16.8304,16.6075,16.7338,85200.0
2009-01-16 13:30:00,22.52,22.83,22.52,22.77,110400.0,16.7264,16.9566,16.7264,16.9121,110400.0
2009-01-16 14:00:00,22.77,22.99,22.72,22.96,59200.0,16.9121,17.0755,16.8749,17.0532,59200.0
2009-01-16 14:30:00,23.03,23.23,22.85,23.23,69200.0,17.1052,17.2537,16.9715,17.2537,69200.0
2009-01-16 15:00:00,23.23,23.42,23.12,23.28,71800.0,17.2537,17.3948,17.172,17.2909,71800.0
2009-01-16 15:30:00,23.25,23.34,23.16,23.25,59200.0,17.2686,17.3354,17.2017,17.2686,59200.0
2009-01-20 09:30:00,22.55,23.34,22.46,22.52,57600.0,16.7487,17.3354,16.6818,16.7264,57600.0
2009-01-20 10:00:00,22.47,22.52,22.2,22.52,37400.0,16.6892,16.7264,16.4887,16.7264,37400.0
2009-01-20 10:30:00,22.53,22.65,22.36,22.36,19000.0,16.7338,16.8229,16.6075,16.6075,19000.0
2009-01-20 11:00:00,22.36,22.39,22.09,22.21,19800.0,16.6075,16.6298,16.407,16.4961,19800.0
2009-01-20 11:30:00,22.24,22.5,22.24,22.27,9800.0,16.5184,16.7115,16.5184,16.5407,9800.0
2009-01-20 12:00:00,22.28,22.52,22.17,22.18,13400.0,16.5481,16.7264,16.4664,16.4738,13400.0
2009-01-20 12:30:00,22.18,22.48,22.18,22.3,26200.0,16.4738,16.6967,16.4738,16.563,26200.0
2009-01-20 13:00:00,22.3,22.4,22.09,22.27,65000.0,16.563,16.6372,16.407,16.5407,65000.0
2009-01-20 13:30:00,22.25,22.27,22.05,22.07,51600.0,16.5258,16.5407,16.3773,16.3921,51600.0
2009-01-20 14:00:00,22.03,22.11,21.88,22.05,13800.0,16.3624,16.4219,16.251,16.3773,13800.0
2009-01-20 14:30:00,22.05,22.08,21.88,21.97,28000.0,16.3773,16.3996,16.251,16.3179,28000.0
2009-01-20 15:00:00,21.95,22.06,21.79,22.0,42400.0,16.303,16.3847,16.1842,16.3402,42400.0
2009-01-20 15:30:00,22.04,22.21,21.81,21.91,71200.0,16.3699,16.4961,16.199,16.2733,71200.0
2009-01-21 09:30:00,22.44,23.08,21.8,22.39,76800.0,16.667,17.1423,16.1916,16.6298,76800.0
2009-01-21 10:00:00,22.41,22.64,22.28,22.4,67600.0,16.6447,16.8155,16.5481,16.6372,67600.0
2009-01-21 10:30:00,22.32,22.36,22.06,22.06,72600.0,16.5778,16.6075,16.3847,16.3847,72600.0
2009-01-21 11:00:00,22.05,22.3,22.02,22.25,27000.0,16.3773,16.563,16.355,16.5258,27000.0
2009-01-21 11:30:00,22.27,22.5,22.27,22.29,23600.0,16.5407,16.7115,16.5407,16.5555,23600.0
2009-01-21 12:00:00,22.32,22.58,22.28,22.36,17000.0,16.5778,16.7709,16.5481,16.6075,17000.0
2009-01-21 12:30:00,22.37,22.56,22.37,22.56,22200.0,16.615,16.7561,16.615,16.7561,22200.0
2009-01-21 13:00:00,22.56,22.64,22.42,22.43,17800.0,16.7561,16.8155,16.6521,16.6595,17800.0
2009-01-21 13:30:00,22.41,22.75,22.4,22.72,22000.0,16.6447,16.8972,16.6372,16.8749,22000.0
2009-01-21 14:00:00,22.71,22.86,22.59,22.86,31800.0,16.8675,16.9789,16.7784,16.9789,31800.0
2009-01-21 14:30:00,22.88,23.09,22.88,23.05,36600.0,16.9938,17.1497,16.9938,17.12,36600.0
2009-01-21 15:00:00,23.07,23.24,22.98,23.03,64200.0,17.1349,17.2611,17.068,17.1052,64200.0
2009-01-21 15:30:00,23.04,23.43,23.02,23.36,128800.0,17.1126,17.4023,17.0977,17.3503,128800.0
2009-01-22 09:30:00,22.94,23.45,22.39,22.44,76400.0,17.0383,17.4171,16.6298,16.667,76400.0
2009-01-22 10:00:00,22.44,22.67,22.39,22.5,53800.0,16.667,16.8378,16.6298,16.7115,53800.0
2009-01-22 10:30:00,22.43,22.46,22.3,22.36,26800.0,16.6595,16.6818,16.563,16.6075,26800.0
2009-01-22 11:00:00,22.27,22.4,22.25,22.25,25200.0,16.5407,16.6372,16.5258,16.5258,25200.0
2009-01-22 11:30:00,22.24,22.24,21.99,22.0,36600.0,16.5184,16.5184,16.3327,16.3402,36600.0
2009-01-22 12:00:00,22.02,22.02,21.82,21.9,92400.0,16.355,16.355,16.2065,16.2659,92400.0
2009-01-22 12:30:00,21.89,22.02,21.79,21.95,92200.0,16.2585,16.355,16.1842,16.303,92200.0
2009-01-22 13:00:00,21.95,22.04,21.85,21.97,48000.0,16.303,16.3699,16.2287,16.3179,48000.0
2009-01-22 13:30:00,21.92,22.28,21.83,22.27,67800.0,16.2807,16.5481,16.2139,16.5407,67800.0
2009-01-22 14:00:00,22.27,22.75,22.26,22.7,87400.0,16.5407,16.8972,16.5333,16.8601,87400.0
2009-01-22 14:30:00,22.68,22.73,22.29,22.49,61800.0,16.8452,16.8823,16.5555,16.7041,61800.0
2009-01-22 15:00:00,22.52,22.55,22.11,22.26,76400.0,16.7264,16.7487,16.4219,16.5333,76400.0
2009-01-22 15:30:00,22.25,22.57,22.13,22.29,113200.0,16.5258,16.7635,16.4367,16.5555,113200.0
2009-01-23 09:30:00,21.72,22.2,21.36,21.68,60000.0,16.1322,16.4887,15.8648,16.1025,60000.0
2009-01-23 10:00:00,21.66,22.02,21.61,21.81,93600.0,16.0876,16.355,16.0505,16.199,93600.0
2009-01-23 10:30:00,21.81,21.81,21.59,21.67,23200.0,16.199,16.199,16.0356,16.0951,23200.0
2009-01-23 11:00:00,21.66,22.08,21.66,21.87,54600.0,16.0876,16.3996,16.0876,16.2436,54600.0
2009-01-23 11:30:00,21.85,21.92,21.68,21.68,14400.0,16.2287,16.2807,16.1025,16.1025,14400.0
2009-01-23 12:00:00,21.72,22.07,21.72,22.07,14000.0,16.1322,16.3921,16.1322,16.3921,14000.0
2009-01-23 12:30:00,22.05,22.26,21.96,22.19,35200.0,16.3773,16.5333,16.3104,16.4813,35200.0
2009-01-23 13:00:00,22.13,22.64,22.13,22.51,62600.0,16.4367,16.8155,16.4367,16.7189,62600.0
2009-01-23 13:30:00,22.5,22.96,22.43,22.92,51600.0,16.7115,17.0532,16.6595,17.0235,51600.0
2009-01-23 14:00:00,22.95,23.1,22.78,22.92,100800.0,17.0458,17.1572,16.9195,17.0235,100800.0
2009-01-23 14:30:00,22.91,23.0,22.48,22.52,89800.0,17.016,17.0829,16.6967,16.7264,89800.0
2009-01-23 15:00:00,22.47,22.52,22.31,22.4,137400.0,16.6892,16.7264,16.5704,16.6372,137400.0
2009-01-23 15:30:00,22.32,22.53,22.29,22.42,109400.0,16.5778,16.7338,16.5555,16.6521,109400.0
2009-01-26 09:30:00,21.01,21.64,20.78,21.5,224800.0,15.6048,16.0728,15.434,15.9688,224800.0
2009-01-26 10:00:00,21.53,21.81,21.48,21.61,137200.0,15.9911,16.199,15.9539,16.0505,137200.0
2009-01-26 10:30:00,21.61,21.7,21.1,21.13,178200.0,16.0505,16.1173,15.6717,15.694,178200.0
2009-01-26 11:00:00,21.14,21.31,21.06,21.17,60200.0,15.7014,15.8277,15.642,15.7237,60200.0
2009-01-26 11:30:00,21.19,21.29,21.09,21.13,46200.0,15.7385,15.8128,15.6643,15.694,46200.0
2009-01-26 12:00:00,21.13,21.22,21.0,21.15,37400.0,15.694,15.7608,15.5974,15.7088,37400.0
2009-01-26 12:30:00,21.15,21.15,20.96,20.96,49400.0,15.7088,15.7088,15.5677,15.5677,49400.0
2009-01-26 13:00:00,20.96,21.02,20.8,20.9,56800.0,15.5677,15.6123,15.4489,15.5231,56800.0
2009-01-26 13:30:00,20.89,20.89,20.54,20.6,69800.0,15.5157,15.5157,15.2558,15.3003,69800.0
2009-01-26 14:00:00,20.58,20.58,20.25,20.43,95400.0,15.2855,15.2855,15.0404,15.1741,95400.0
2009-01-26 14:30:00,20.43,20.72,20.41,20.71,62400.0,15.1741,15.3895,15.1592,15.382,62400.0
2009-01-26 15:00:00,20.72,21.08,20.71,21.0,97600.0,15.3895,15.6568,15.382,15.5974,97600.0
2009-01-26 15:30:00,21.02,21.11,20.76,20.94,195000.0,15.6123,15.6791,15.4192,15.5529,195000.0
2009-01-27 09:30:00,21.09,21.74,21.09,21.64,89000.0,15.6643,16.147,15.6643,16.0728,89000.0
2009-01-27 10:00:00,21.6,21.62,21.15,21.42,53400.0,16.0431,16.0579,15.7088,15.9094,53400.0
2009-01-27 10:30:00,21.39,21.5,21.29,21.48,18800.0,15.8871,15.9688,15.8128,15.9539,18800.0
2009-01-27 11:00:00,21.5,21.58,21.43,21.43,37200.0,15.9688,16.0282,15.9168,15.9168,37200.0
2009-01-27 11:30:00,21.43,21.55,21.35,21.4,11600.0,15.9168,16.0059,15.8574,15.8945,11600.0
2009-01-27 12:00:00,21.4,21.66,21.38,21.6,39000.0,15.8945,16.0876,15.8797,16.0431,39000.0
2009-01-27 12:30:00,21.6,21.62,21.45,21.52,25800.0,16.0431,16.0579,15.9316,15.9836,25800.0
2009-01-27 13:00:00,21.54,21.7,21.36,21.52,44800.0,15.9985,16.1173,15.8648,15.9836,44800.0
2009-01-27 13:30:00,21.54,21.67,21.5,21.58,84400.0,15.9985,16.0951,15.9688,16.0282,84400.0
2009-01-27 14:00:00,21.58,21.59,21.39,21.49,87800.0,16.0282,16.0356,15.8871,15.9614,87800.0
2009-01-27 14:30:00,21.46,21.74,21.43,21.73,52800.0,15.9391,16.147,15.9168,16.1396,52800.0
2009-01-27 15:00:00,21.73,21.81,21.56,21.76,65800.0,16.1396,16.199,16.0133,16.1619,65800.0
2009-01-27 15:30:00,21.74,21.8,21.65,21.65,88400.0,16.147,16.1916,16.0802,16.0802,88400.0
2009-01-28 09:30:00,22.14,22.39,22.0,22.05,54000.0,16.4441,16.6298,16.3402,16.3773,54000.0
2009-01-28 10:00:00,22.06,22.17,21.93,22.15,43200.0,16.3847,16.4664,16.2882,16.4516,43200.0
2009-01-28 10:30:00,22.14,22.37,22.1,22.33,21600.0,16.4441,16.615,16.4144,16.5853,21600.0
2009-01-28 11:00:00,22.36,22.47,22.35,22.38,14800.0,16.6075,16.6892,16.6001,16.6224,14800.0
2009-01-28 11:30:00,22.39,22.39,22.28,22.37,34600.0,16.6298,16.6298,16.5481,16.615,34600.0
2009-01-28 12:00:00,22.36,22.5,22.35,22.48,21000.0,16.6075,16.7115,16.6001,16.6967,21000.0
2009-01-28 12:30:00,22.49,22.5,22.46,22.49,23000.0,16.7041,16.7115,16.6818,16.7041,23000.0
2009-01-28 13:00:00,22.48,22.48,22.31,22.42,51000.0,16.6967,16.6967,16.5704,16.6521,51000.0
2009-01-28 13:30:00,22.44,22.47,22.39,22.39,35400.0,16.667,16.6892,16.6298,16.6298,35400.0
2009-01-28 14:00:00,22.41,22.71,22.4,22.59,48600.0,16.6447,16.8675,16.6372,16.7784,48600.0
2009-01-28 14:30:00,22.61,22.61,22.37,22.58,52400.0,16.7932,16.7932,16.615,16.7709,52400.0
2009-01-28 15:00:00,22.61,22.66,22.23,22.29,62400.0,16.7932,16.8304,16.511,16.5555,62400.0
2009-01-28 15:30:00,22.29,22.42,22.21,22.37,78000.0,16.5555,16.6521,16.4961,16.615,78000.0
2009-01-29 09:30:00,22.03,22.25,21.33,21.34,168000.0,16.3624,16.5258,15.8425,15.8499,168000.0
2009-01-29 10:00:00,21.34,21.34,20.93,21.02,141400.0,15.8499,15.8499,15.5454,15.6123,141400.0
2009-01-29 10:30:00,21.02,21.06,20.64,20.83,223400.0,15.6123,15.642,15.33,15.4712,223400.0
2009-01-29 11:00:00,20.81,20.9,20.59,20.77,149000.0,15.4563,15.5231,15.2929,15.4266,149000.0
2009-01-29 11:30:00,20.74,20.9,20.74,20.9,41000.0,15.4043,15.5231,15.4043,15.5231,41000.0
2009-01-29 12:00:00,20.88,20.9,20.75,20.89,110400.0,15.5083,15.5231,15.4117,15.5157,110400.0
2009-01-29 12:30:00,20.89,20.95,20.72,20.76,44800.0,15.5157,15.5603,15.3895,15.4192,44800.0
2009-01-29 13:00:00,20.77,20.83,20.68,20.83,46200.0,15.4266,15.4712,15.3597,15.4712,46200.0
2009-01-29 13:30:00,20.82,20.85,20.59,20.59,41200.0,15.4637,15.486,15.2929,15.2929,41200.0
2009-01-29 14:00:00,20.6,20.75,20.56,20.73,72600.0,15.3003,15.4117,15.2706,15.3969,72600.0
2009-01-29 14:30:00,20.72,20.91,20.62,20.64,87200.0,15.3895,15.5306,15.3152,15.33,87200.0
2009-01-29 15:00:00,20.65,20.77,20.55,20.64,148800.0,15.3375,15.4266,15.2632,15.33,148800.0
2009-01-29 15:30:00,20.64,20.74,20.52,20.68,173000.0,15.33,15.4043,15.2409,15.3597,173000.0
2009-01-30 09:30:00,20.55,20.77,20.27,20.28,49400.0,15.2632,15.4266,15.0552,15.0626,49400.0
2009-01-30 10:00:00,20.25,20.25,19.97,19.99,65400.0,15.0404,15.0404,14.8324,14.8473,65400.0
2009-01-30 10:30:00,19.95,20.03,19.83,19.95,37600.0,14.8175,14.877,14.7284,14.8175,37600.0
2009-01-30 11:00:00,19.93,20.04,19.7,19.84,74600.0,14.8027,14.8844,14.6319,14.7358,74600.0
2009-01-30 11:30:00,19.83,20.13,19.83,20.05,78800.0,14.7284,14.9512,14.7284,14.8918,78800.0
2009-01-30 12:00:00,20.05,20.22,20.02,20.17,26200.0,14.8918,15.0181,14.8695,14.9809,26200.0
2009-01-30 12:30:00,20.16,20.3,20.12,20.3,19000.0,14.9735,15.0775,14.9438,15.0775,19000.0
2009-01-30 13:00:00,20.3,20.46,20.25,20.39,59800.0,15.0775,15.1963,15.0404,15.1444,59800.0
2009-01-30 13:30:00,20.36,20.48,20.25,20.43,83000.0,15.1221,15.2112,15.0404,15.1741,83000.0
2009-01-30 14:00:00,20.42,20.63,20.35,20.56,113600.0,15.1666,15.3226,15.1146,15.2706,113600.0
2009-01-30 14:30:00,20.56,20.59,20.39,20.58,89400.0,15.2706,15.2929,15.1444,15.2855,89400.0
2009-01-30 15:00:00,20.58,20.65,20.36,20.47,158000.0,15.2855,15.3375,15.1221,15.2038,158000.0
2009-01-30 15:30:00,20.47,20.72,20.43,20.58,283800.0,15.2038,15.3895,15.1741,15.2855,283800.0
2009-02-02 09:30:00,20.35,20.54,19.88,20.06,98800.0,15.1146,15.2558,14.7656,14.8992,98800.0
2009-02-02 10:00:00,20.13,20.61,20.13,20.43,58400.0,14.9512,15.3078,14.9512,15.1741,58400.0
2009-02-02 10:30:00,20.42,20.49,20.28,20.38,62800.0,15.1666,15.2186,15.0626,15.1369,62800.0
2009-02-02 11:00:00,20.36,20.46,20.3,20.34,34400.0,15.1221,15.1963,15.0775,15.1072,34400.0
2009-02-02 11:30:00,20.35,20.48,20.31,20.43,32200.0,15.1146,15.2112,15.0849,15.1741,32200.0
2009-02-02 12:00:00,20.45,20.57,20.43,20.53,14800.0,15.1889,15.278,15.1741,15.2483,14800.0
2009-02-02 12:30:00,20.53,20.71,20.53,20.63,21600.0,15.2483,15.382,15.2483,15.3226,21600.0
2009-02-02 13:00:00,20.61,20.61,20.46,20.54,24200.0,15.3078,15.3078,15.1963,15.2558,24200.0
2009-02-02 13:30:00,20.52,20.58,20.37,20.42,25800.0,15.2409,15.2855,15.1295,15.1666,25800.0
2009-02-02 14:00:00,20.41,20.55,20.4,20.55,90600.0,15.1592,15.2632,15.1518,15.2632,90600.0
2009-02-02 14:30:00,20.53,20.54,20.45,20.46,44600.0,15.2483,15.2558,15.1889,15.1963,44600.0
2009-02-02 15:00:00,20.47,20.61,20.45,20.58,37600.0,15.2038,15.3078,15.1889,15.2855,37600.0
2009-02-02 15:30:00,20.6,20.7,20.54,20.58,207600.0,15.3003,15.3746,15.2558,15.2855,207600.0
2009-02-03 09:30:00,20.5,20.58,20.41,20.5,80000.0,15.2261,15.2855,15.1592,15.2261,80000.0
2009-02-03 10:00:00,20.5,20.66,20.36,20.51,92000.0,15.2261,15.3449,15.1221,15.2335,92000.0
2009-02-03 10:30:00,20.5,20.55,20.47,20.5,34800.0,15.2261,15.2632,15.2038,15.2261,34800.0
2009-02-03 11:00:00,20.52,20.64,20.52,20.59,31800.0,15.2409,15.33,15.2409,15.2929,31800.0
2009-02-03 11:30:00,20.57,20.59,20.41,20.43,10400.0,15.278,15.2929,15.1592,15.1741,10400.0
2009-02-03 12:00:00,20.47,20.55,20.46,20.54,16400.0,15.2038,15.2632,15.1963,15.2558,16400.0
2009-02-03 12:30:00,20.52,20.6,20.39,20.39,54400.0,15.2409,15.3003,15.1444,15.1444,54400.0
2009-02-03 13:00:00,20.39,20.49,20.38,20.42,15600.0,15.1444,15.2186,15.1369,15.1666,15600.0
2009-02-03 13:30:00,20.43,20.58,20.38,20.5,45200.0,15.1741,15.2855,15.1369,15.2261,45200.0
2009-02-03 14:00:00,20.53,20.72,20.51,20.64,15200.0,15.2483,15.3895,15.2335,15.33,15200.0
2009-02-03 14:30:00,20.67,20.87,20.67,20.8,39400.0,15.3523,15.5009,15.3523,15.4489,39400.0
2009-02-03 15:00:00,20.83,21.0,20.77,20.94,38400.0,15.4712,15.5974,15.4266,15.5529,38400.0
2009-02-03 15:30:00,20.94,20.98,20.74,20.85,102000.0,15.5529,15.5826,15.4043,15.486,102000.0
2009-02-04 09:30:00,20.95,21.63,20.73,21.51,48400.0,15.5603,16.0653,15.3969,15.9762,48400.0
2009-02-04 10:00:00,21.62,21.71,21.43,21.54,28400.0,16.0579,16.1248,15.9168,15.9985,28400.0
2009-02-04 10:30:00,21.5,21.66,21.43,21.63,52200.0,15.9688,16.0876,15.9168,16.0653,52200.0
2009-02-04 11:00:00,21.61,21.61,21.5,21.6,21800.0,16.0505,16.0505,15.9688,16.0431,21800.0
2009-02-04 11:30:00,21.59,21.72,21.59,21.64,51800.0,16.0356,16.1322,16.0356,16.0728,51800.0
2009-02-04 12:00:00,21.68,21.7,21.5,21.53,15000.0,16.1025,16.1173,15.9688,15.9911,15000.0
2009-02-04 12:30:00,21.5,21.57,21.47,21.52,25800.0,15.9688,16.0208,15.9465,15.9836,25800.0
2009-02-04 13:00:00,21.52,21.58,21.47,21.54,34400.0,15.9836,16.0282,15.9465,15.9985,34400.0
2009-02-04 13:30:00,21.59,21.59,21.36,21.46,95800.0,16.0356,16.0356,15.8648,15.9391,95800.0
2009-02-04 14:00:00,21.43,21.45,21.33,21.42,33000.0,15.9168,15.9316,15.8425,15.9094,33000.0
2009-02-04 14:30:00,21.38,21.58,21.33,21.58,39200.0,15.8797,16.0282,15.8425,16.0282,39200.0
2009-02-04 15:00:00,21.57,21.58,21.29,21.34,52000.0,16.0208,16.0282,15.8128,15.8499,52000.0
2009-02-04 15:30:00,21.35,21.43,21.24,21.27,72200.0,15.8574,15.9168,15.7757,15.798,72200.0
2009-02-05 09:30:00,21.13,21.61,20.93,21.0,14800.0,15.694,16.0505,15.5454,15.5974,14800.0
2009-02-05 10:00:00,21.01,21.21,20.99,21.12,22400.0,15.6048,15.7534,15.59,15.6865,22400.0
2009-02-05 10:30:00,21.09,21.55,21.05,21.5,18800.0,15.6643,16.0059,15.6346,15.9688,18800.0
2009-02-05 11:00:00,21.52,21.59,21.38,21.49,29400.0,15.9836,16.0356,15.8797,15.9614,29400.0
2009-02-05 11:30:00,21.5,21.7,21.5,21.7,12800.0,15.9688,16.1173,15.9688,16.1173,12800.0
2009-02-05 12:00:00,21.7,21.85,21.55,21.55,34600.0,16.1173,16.2287,16.0059,16.0059,34600.0
2009-02-05 12:30:00,21.53,21.6,21.46,21.55,35400.0,15.9911,16.0431,15.9391,16.0059,35400.0
2009-02-05 13:00:00,21.59,21.59,21.32,21.36,17800.0,16.0356,16.0356,15.8351,15.8648,17800.0
2009-02-05 13:30:00,21.36,21.44,21.33,21.36,16000.0,15.8648,15.9242,15.8425,15.8648,16000.0
2009-02-05 14:00:00,21.36,21.6,21.36,21.6,21600.0,15.8648,16.0431,15.8648,16.0431,21600.0
2009-02-05 14:30:00,21.62,21.64,21.36,21.36,29800.0,16.0579,16.0728,15.8648,15.8648,29800.0
2009-02-05 15:00:00,21.4,21.57,21.29,21.57,41000.0,15.8945,16.0208,15.8128,16.0208,41000.0
2009-02-05 15:30:00,21.57,21.6,21.43,21.48,56400.0,16.0208,16.0431,15.9168,15.9539,56400.0
2009-02-06 09:30:00,21.09,21.93,21.09,21.93,34800.0,15.6643,16.2882,15.6643,16.2882,34800.0
2009-02-06 10:00:00,21.98,22.02,21.8,21.87,16400.0,16.3253,16.355,16.1916,16.2436,16400.0
2009-02-06 10:30:00,21.88,21.93,21.75,21.9,21800.0,16.251,16.2882,16.1545,16.2659,21800.0
2009-02-06 11:00:00,21.91,22.1,21.91,21.99,13400.0,16.2733,16.4144,16.2733,16.3327,13400.0
2009-02-06 11:30:00,22.0,22.19,21.97,22.19,12400.0,16.3402,16.4813,16.3179,16.4813,12400.0
2009-02-06 12:00:00,22.2,22.22,22.07,22.15,17600.0,16.4887,16.5036,16.3921,16.4516,17600.0
2009-02-06 12:30:00,22.15,22.27,22.14,22.25,18200.0,16.4516,16.5407,16.4441,16.5258,18200.0
2009-02-06 13:00:00,22.26,22.33,22.2,22.33,44800.0,16.5333,16.5853,16.4887,16.5853,44800.0
2009-02-06 13:30:00,22.32,22.38,22.28,22.33,29200.0,16.5778,16.6224,16.5481,16.5853,29200.0
2009-02-06 14:00:00,22.35,22.35,22.17,22.33,28800.0,16.6001,16.6001,16.4664,16.5853,28800.0
2009-02-06 14:30:00,22.33,22.42,22.29,22.33,30400.0,16.5853,16.6521,16.5555,16.5853,30400.0
2009-02-06 15:00:00,22.33,22.36,22.17,22.31,41000.0,16.5853,16.6075,16.4664,16.5704,41000.0
2009-02-06 15:30:00,22.29,22.45,22.29,22.38,68000.0,16.5555,16.6744,16.5555,16.6224,68000.0
2009-02-09 09:30:00,22.44,22.53,22.22,22.38,33000.0,16.667,16.7338,16.5036,16.6224,33000.0
2009-02-09 10:00:00,22.39,22.42,22.27,22.36,31200.0,16.6298,16.6521,16.5407,16.6075,31200.0
2009-02-09 10:30:00,22.37,22.53,22.35,22.43,64400.0,16.615,16.7338,16.6001,16.6595,64400.0
2009-02-09 11:00:00,22.48,22.48,22.32,22.32,14600.0,16.6967,16.6967,16.5778,16.5778,14600.0
2009-02-09 11:30:00,22.32,22.36,22.22,22.28,8400.0,16.5778,16.6075,16.5036,16.5481,8400.0
2009-02-09 12:00:00,22.31,22.35,22.21,22.35,15800.0,16.5704,16.6001,16.4961,16.6001,15800.0
2009-02-09 12:30:00,22.35,22.4,22.27,22.34,33200.0,16.6001,16.6372,16.5407,16.5927,33200.0
2009-02-09 13:00:00,22.38,22.4,22.33,22.38,16600.0,16.6224,16.6372,16.5853,16.6224,16600.0
2009-02-09 13:30:00,22.35,22.35,22.16,22.32,16800.0,16.6001,16.6001,16.459,16.5778,16800.0
2009-02-09 14:00:00,22.32,22.35,22.12,22.15,18200.0,16.5778,16.6001,16.4293,16.4516,18200.0
2009-02-09 14:30:00,22.17,22.24,22.13,22.22,27600.0,16.4664,16.5184,16.4367,16.5036,27600.0
2009-02-09 15:00:00,22.23,22.33,22.16,22.31,92600.0,16.511,16.5853,16.459,16.5704,92600.0
2009-02-09 15:30:00,22.32,22.39,22.11,22.2,136200.0,16.5778,16.6298,16.4219,16.4887,136200.0
2009-02-10 09:30:00,22.05,22.09,21.83,21.98,41600.0,16.3773,16.407,16.2139,16.3253,41600.0
2009-02-10 10:00:00,21.97,22.09,21.82,21.9,49400.0,16.3179,16.407,16.2065,16.2659,49400.0
2009-02-10 10:30:00,21.91,22.02,21.91,21.92,35000.0,16.2733,16.355,16.2733,16.2807,35000.0
2009-02-10 11:00:00,21.96,22.06,21.59,21.66,54200.0,16.3104,16.3847,16.0356,16.0876,54200.0
2009-02-10 11:30:00,21.65,21.65,21.09,21.31,53600.0,16.0802,16.0802,15.6643,15.8277,53600.0
2009-02-10 12:00:00,21.32,21.58,21.32,21.34,55000.0,15.8351,16.0282,15.8351,15.8499,55000.0
2009-02-10 12:30:00,21.39,21.52,21.27,21.46,35000.0,15.8871,15.9836,15.798,15.9391,35000.0
2009-02-10 13:00:00,21.44,21.44,21.07,21.19,39600.0,15.9242,15.9242,15.6494,15.7385,39600.0
2009-02-10 13:30:00,21.18,21.33,21.12,21.15,44000.0,15.7311,15.8425,15.6865,15.7088,44000.0
2009-02-10 14:00:00,21.15,21.29,21.13,21.15,13800.0,15.7088,15.8128,15.694,15.7088,13800.0
2009-02-10 14:30:00,21.13,21.27,21.08,21.08,25400.0,15.694,15.798,15.6568,15.6568,25400.0
2009-02-10 15:00:00,21.1,21.28,21.06,21.22,46600.0,15.6717,15.8054,15.642,15.7608,46600.0
2009-02-10 15:30:00,21.18,21.42,21.11,21.27,114200.0,15.7311,15.9094,15.6791,15.798,114200.0
2009-02-11 09:30:00,21.4,21.82,21.4,21.66,22800.0,15.8945,16.2065,15.8945,16.0876,22800.0
2009-02-11 10:00:00,21.63,21.63,21.34,21.5,48000.0,16.0653,16.0653,15.8499,15.9688,48000.0
2009-02-11 10:30:00,21.48,21.6,21.41,21.54,21200.0,15.9539,16.0431,15.9019,15.9985,21200.0
2009-02-11 11:00:00,21.55,21.66,21.49,21.6,11200.0,16.0059,16.0876,15.9614,16.0431,11200.0
2009-02-11 11:30:00,21.62,21.75,21.6,21.71,37600.0,16.0579,16.1545,16.0431,16.1248,37600.0
2009-02-11 12:00:00,21.68,21.8,21.68,21.75,26400.0,16.1025,16.1916,16.1025,16.1545,26400.0
2009-02-11 12:30:00,21.75,21.86,21.58,21.61,16200.0,16.1545,16.2362,16.0282,16.0505,16200.0
2009-02-11 13:00:00,21.63,21.68,21.52,21.52,36800.0,16.0653,16.1025,15.9836,15.9836,36800.0
2009-02-11 13:30:00,21.53,21.53,21.27,21.39,62800.0,15.9911,15.9911,15.798,15.8871,62800.0
2009-02-11 14:00:00,21.41,21.48,21.28,21.48,31600.0,15.9019,15.9539,15.8054,15.9539,31600.0
2009-02-11 14:30:00,21.45,21.78,21.41,21.75,45000.0,15.9316,16.1768,15.9019,16.1545,45000.0
2009-02-11 15:00:00,21.79,21.8,21.5,21.6,56800.0,16.1842,16.1916,15.9688,16.0431,56800.0
2009-02-11 15:30:00,21.59,21.63,21.4,21.49,81000.0,16.0356,16.0653,15.8945,15.9614,81000.0
2009-02-12 09:30:00,21.15,21.2,20.83,20.83,22400.0,15.7088,15.746,15.4712,15.4712,22400.0
2009-02-12 10:00:00,20.77,21.0,20.66,21.0,13600.0,15.4266,15.5974,15.3449,15.5974,13600.0
2009-02-12 10:30:00,21.0,21.21,20.95,21.07,25800.0,15.5974,15.7534,15.5603,15.6494,25800.0
2009-02-12 11:00:00,21.07,21.2,20.98,21.12,18800.0,15.6494,15.746,15.5826,15.6865,18800.0
2009-02-12 11:30:00,21.14,21.33,21.1,21.23,17000.0,15.7014,15.8425,15.6717,15.7682,17000.0
2009-02-12 12:00:00,21.23,21.35,21.2,21.32,11400.0,15.7682,15.8574,15.746,15.8351,11400.0
2009-02-12 12:30:00,21.33,21.36,21.21,21.21,15000.0,15.8425,15.8648,15.7534,15.7534,15000.0
2009-02-12 13:00:00,21.17,21.21,20.93,21.01,68400.0,15.7237,15.7534,15.5454,15.6048,68400.0
2009-02-12 13:30:00,20.98,21.04,20.73,20.9,69400.0,15.5826,15.6271,15.3969,15.5231,69400.0
2009-02-12 14:00:00,20.86,21.0,20.76,20.81,43600.0,15.4934,15.5974,15.4192,15.4563,43600.0
2009-02-12 14:30:00,20.79,20.84,20.55,20.67,31200.0,15.4414,15.4786,15.2632,15.3523,31200.0
2009-02-12 15:00:00,20.67,21.18,20.6,21.18,51600.0,15.3523,15.7311,15.3003,15.7311,51600.0
2009-02-12 15:30:00,21.16,21.47,21.06,21.4,89200.0,15.7163,15.9465,15.642,15.8945,89200.0
2009-02-13 09:30:00,21.33,22.1,21.33,22.07,47000.0,15.8425,16.4144,15.8425,16.3921,47000.0
2009-02-13 10:00:00,22.09,22.09,21.93,22.03,59000.0,16.407,16.407,16.2882,16.3624,59000.0
2009-02-13 10:30:00,22.04,22.14,22.0,22.08,44400.0,16.3699,16.4441,16.3402,16.3996,44400.0
2009-02-13 11:00:00,22.04,22.05,21.9,22.0,31600.0,16.3699,16.3773,16.2659,16.3402,31600.0
2009-02-13 11:30:00,22.0,22.08,21.9,21.98,16800.0,16.3402,16.3996,16.2659,16.3253,16800.0
2009-02-13 12:00:00,21.95,22.0,21.8,21.94,45600.0,16.303,16.3402,16.1916,16.2956,45600.0
2009-02-13 12:30:00,21.96,21.98,21.72,21.79,19800.0,16.3104,16.3253,16.1322,16.1842,19800.0
2009-02-13 13:00:00,21.79,21.94,21.75,21.9,31000.0,16.1842,16.2956,16.1545,16.2659,31000.0
2009-02-13 13:30:00,21.9,22.02,21.85,21.91,30400.0,16.2659,16.355,16.2287,16.2733,30400.0
2009-02-13 14:00:00,21.92,21.99,21.86,21.94,19000.0,16.2807,16.3327,16.2362,16.2956,19000.0
2009-02-13 14:30:00,21.91,22.0,21.86,21.87,15400.0,16.2733,16.3402,16.2362,16.2436,15400.0
2009-02-13 15:00:00,21.91,21.98,21.74,21.92,39400.0,16.2733,16.3253,16.147,16.2807,39400.0
2009-02-13 15:30:00,21.97,22.0,21.79,21.8,70600.0,16.3179,16.3402,16.1842,16.1916,70600.0
2009-02-17 09:30:00,20.75,21.53,20.53,20.65,56200.0,15.4117,15.9911,15.2483,15.3375,56200.0
2009-02-17 10:00:00,20.63,20.79,20.63,20.79,48200.0,15.3226,15.4414,15.3226,15.4414,48200.0
2009-02-17 10:30:00,20.84,20.91,20.74,20.82,42800.0,15.4786,15.5306,15.4043,15.4637,42800.0
2009-02-17 11:00:00,20.81,20.81,20.68,20.68,29200.0,15.4563,15.4563,15.3597,15.3597,29200.0
2009-02-17 11:30:00,20.71,20.71,20.5,20.5,44600.0,15.382,15.382,15.2261,15.2261,44600.0
2009-02-17 12:00:00,20.5,20.57,20.46,20.57,20400.0,15.2261,15.278,15.1963,15.278,20400.0
2009-02-17 12:30:00,20.6,20.6,20.5,20.58,8800.0,15.3003,15.3003,15.2261,15.2855,8800.0
2009-02-17 13:00:00,20.6,20.6,20.5,20.56,27200.0,15.3003,15.3003,15.2261,15.2706,27200.0
2009-02-17 13:30:00,20.57,20.75,20.54,20.56,14800.0,15.278,15.4117,15.2558,15.2706,14800.0
2009-02-17 14:00:00,20.57,20.69,20.5,20.52,24400.0,15.278,15.3672,15.2261,15.2409,24400.0
2009-02-17 14:30:00,20.51,20.7,20.5,20.55,30400.0,15.2335,15.3746,15.2261,15.2632,30400.0
2009-02-17 15:00:00,20.54,20.6,20.5,20.53,101600.0,15.2558,15.3003,15.2261,15.2483,101600.0
2009-02-17 15:30:00,20.53,20.82,20.5,20.52,84600.0,15.2483,15.4637,15.2261,15.2409,84600.0
2009-02-18 09:30:00,20.57,21.06,20.22,20.25,124000.0,15.278,15.642,15.0181,15.0404,124000.0
2009-02-18 10:00:00,20.25,20.44,20.04,20.43,84800.0,15.0404,15.1815,14.8844,15.1741,84800.0
2009-02-18 10:30:00,20.42,20.61,20.42,20.52,71600.0,15.1666,15.3078,15.1666,15.2409,71600.0
2009-02-18 11:00:00,20.51,20.9,20.5,20.84,44600.0,15.2335,15.5231,15.2261,15.4786,44600.0
2009-02-18 11:30:00,20.83,20.93,20.63,20.65,36200.0,15.4712,15.5454,15.3226,15.3375,36200.0
2009-02-18 12:00:00,20.63,20.71,20.51,20.56,42800.0,15.3226,15.382,15.2335,15.2706,42800.0
2009-02-18 12:30:00,20.56,20.63,20.43,20.6,27200.0,15.2706,15.3226,15.1741,15.3003,27200.0
2009-02-18 13:00:00,20.59,20.64,20.44,20.53,32400.0,15.2929,15.33,15.1815,15.2483,32400.0
2009-02-18 13:30:00,20.52,20.53,20.36,20.49,24000.0,15.2409,15.2483,15.1221,15.2186,24000.0
2009-02-18 14:00:00,20.46,20.58,20.36,20.48,45200.0,15.1963,15.2855,15.1221,15.2112,45200.0
2009-02-18 14:30:00,20.47,20.57,20.33,20.5,71600.0,15.2038,15.278,15.0998,15.2261,71600.0
2009-02-18 15:00:00,20.55,20.57,20.36,20.36,73400.0,15.2632,15.278,15.1221,15.1221,73400.0
2009-02-18 15:30:00,20.31,20.56,20.27,20.43,105400.0,15.0849,15.2706,15.0552,15.1741,105400.0
2009-02-19 09:30:00,20.61,20.93,20.49,20.5,46200.0,15.3078,15.5454,15.2186,15.2261,46200.0
2009-02-19 10:00:00,20.5,20.58,20.38,20.39,37000.0,15.2261,15.2855,15.1369,15.1444,37000.0
2009-02-19 10:30:00,20.44,20.47,20.25,20.25,27200.0,15.1815,15.2038,15.0404,15.0404,27200.0
2009-02-19 11:00:00,20.26,20.5,20.26,20.47,48800.0,15.0478,15.2261,15.0478,15.2038,48800.0
2009-02-19 11:30:00,20.48,20.49,20.25,20.29,45200.0,15.2112,15.2186,15.0404,15.0701,45200.0
2009-02-19 12:00:00,20.29,20.38,20.18,20.3,25600.0,15.0701,15.1369,14.9884,15.0775,25600.0
2009-02-19 12:30:00,20.29,20.47,20.28,20.44,31800.0,15.0701,15.2038,15.0626,15.1815,31800.0
2009-02-19 13:00:00,20.43,20.57,20.39,20.52,43000.0,15.1741,15.278,15.1444,15.2409,43000.0
2009-02-19 13:30:00,20.52,20.52,20.27,20.31,35000.0,15.2409,15.2409,15.0552,15.0849,35000.0
2009-02-19 14:00:00,20.33,20.43,20.25,20.37,63000.0,15.0998,15.1741,15.0404,15.1295,63000.0
2009-02-19 14:30:00,20.39,20.39,20.18,20.31,76200.0,15.1444,15.1444,14.9884,15.0849,76200.0
2009-02-19 15:00:00,20.28,20.37,20.08,20.18,48000.0,15.0626,15.1295,14.9141,14.9884,48000.0
2009-02-19 15:30:00,20.18,20.27,19.95,20.09,104800.0,14.9884,15.0552,14.8175,14.9215,104800.0
2009-02-20 09:30:00,20.05,20.05,19.43,19.53,86600.0,14.8918,14.8918,14.4313,14.5056,86600.0
2009-02-20 10:00:00,19.56,19.95,19.52,19.89,110200.0,14.5279,14.8175,14.4982,14.773,110200.0
2009-02-20 10:30:00,19.86,19.86,19.63,19.71,68200.0,14.7507,14.7507,14.5799,14.6393,68200.0
2009-02-20 11:00:00,19.7,19.7,19.31,19.36,56000.0,14.6319,14.6319,14.3422,14.3793,56000.0
2009-02-20 11:30:00,19.36,19.53,19.29,19.5,51200.0,14.3793,14.5056,14.3273,14.4833,51200.0
2009-02-20 12:00:00,19.48,19.78,19.47,19.64,65400.0,14.4685,14.6913,14.461,14.5873,65400.0
2009-02-20 12:30:00,19.62,19.67,19.47,19.54,54000.0,14.5724,14.6096,14.461,14.513,54000.0
2009-02-20 13:00:00,19.52,19.54,19.27,19.5,50600.0,14.4982,14.513,14.3125,14.4833,50600.0
2009-02-20 13:30:00,19.49,19.49,19.24,19.41,67600.0,14.4759,14.4759,14.2902,14.4165,67600.0
2009-02-20 14:00:00,19.41,19.66,19.26,19.49,83400.0,14.4165,14.6022,14.3051,14.4759,83400.0
2009-02-20 14:30:00,19.48,19.7,19.45,19.53,224000.0,14.4685,14.6319,14.4462,14.5056,224000.0
2009-02-20 15:00:00,19.52,19.64,19.22,19.29,271200.0,14.4982,14.5873,14.2754,14.3273,271200.0
2009-02-20 15:30:00,19.25,19.31,19.03,19.18,329000.0,14.2976,14.3422,14.1342,14.2456,329000.0
2009-02-23 09:30:00,19.05,19.92,18.98,19.2,196400.0,14.1491,14.7953,14.0971,14.2605,196400.0
2009-02-23 10:00:00,19.14,19.17,18.4,18.47,207000.0,14.2159,14.2382,13.6663,13.7183,207000.0
2009-02-23 10:30:00,18.47,18.52,18.05,18.11,299200.0,13.7183,13.7554,13.4064,13.4509,299200.0
2009-02-23 11:00:00,18.11,18.25,17.7,17.7,328600.0,13.4509,13.5549,13.1464,13.1464,328600.0
2009-02-23 11:30:00,17.68,17.7,17.33,17.4,302600.0,13.1315,13.1464,12.8716,12.9236,302600.0
2009-02-23 12:00:00,17.34,17.7,17.32,17.5,102000.0,12.879,13.1464,12.8642,12.9978,102000.0
2009-02-23 12:30:00,17.5,17.61,17.39,17.43,82200.0,12.9978,13.0795,12.9161,12.9459,82200.0
2009-02-23 13:00:00,17.43,17.75,17.41,17.63,83800.0,12.9459,13.1835,12.931,13.0944,83800.0
2009-02-23 13:30:00,17.65,17.71,17.53,17.65,42600.0,13.1093,13.1538,13.0201,13.1093,42600.0
2009-02-23 14:00:00,17.62,17.84,17.49,17.58,330000.0,13.087,13.2504,12.9904,13.0573,330000.0
2009-02-23 14:30:00,17.61,17.66,17.25,17.27,236400.0,13.0795,13.1167,12.8122,12.827,236400.0
2009-02-23 15:00:00,17.27,17.62,17.24,17.39,184200.0,12.827,13.087,12.8047,12.9161,184200.0
2009-02-23 15:30:00,17.39,17.56,16.88,16.92,327600.0,12.9161,13.0424,12.5374,12.5671,327600.0
2009-02-24 09:30:00,16.92,16.99,16.08,16.24,268600.0,12.5671,12.6191,11.9432,12.062,268600.0
2009-02-24 10:00:00,16.22,16.31,15.79,15.95,171600.0,12.0471,12.114,11.7278,11.8466,171600.0
2009-02-24 10:30:00,15.94,16.34,15.9,16.12,181600.0,11.8392,12.1363,11.8095,11.9729,181600.0
2009-02-24 11:00:00,16.12,16.3,16.06,16.16,129400.0,11.9729,12.1066,11.9283,12.0026,129400.0
2009-02-24 11:30:00,16.15,16.15,16.0,16.05,120600.0,11.9952,11.9952,11.8837,11.9209,120600.0
2009-02-24 12:00:00,16.03,16.15,16.0,16.13,68200.0,11.906,11.9952,11.8837,11.9803,68200.0
2009-02-24 12:30:00,16.13,16.16,16.07,16.13,93800.0,11.9803,12.0026,11.9357,11.9803,93800.0
2009-02-24 13:00:00,16.13,16.24,16.05,16.21,124200.0,11.9803,12.062,11.9209,12.0397,124200.0
2009-02-24 13:30:00,16.21,16.33,16.1,16.25,152000.0,12.0397,12.1288,11.958,12.0694,152000.0
2009-02-24 14:00:00,16.25,16.3,16.1,16.24,340400.0,12.0694,12.1066,11.958,12.062,340400.0
2009-02-24 14:30:00,16.23,16.36,16.16,16.3,103000.0,12.0546,12.1511,12.0026,12.1066,103000.0
2009-02-24 15:00:00,16.29,16.53,16.27,16.5,229600.0,12.0991,12.2774,12.0843,12.2551,229600.0
2009-02-24 15:30:00,16.49,16.5,16.27,16.35,246600.0,12.2477,12.2551,12.0843,12.1437,246600.0
2009-02-25 09:30:00,16.26,16.37,15.65,15.65,166000.0,12.0769,12.1586,11.6238,11.6238,166000.0
2009-02-25 10:00:00,15.61,15.74,15.41,15.72,69400.0,11.5941,11.6906,11.4455,11.6758,69400.0
2009-02-25 10:30:00,15.76,15.79,15.37,15.56,56400.0,11.7055,11.7278,11.4158,11.5569,56400.0
2009-02-25 11:00:00,15.54,15.83,15.54,15.8,100600.0,11.5421,11.7575,11.5421,11.7352,100600.0
2009-02-25 11:30:00,15.79,15.84,15.46,15.46,107400.0,11.7278,11.7649,11.4827,11.4827,107400.0
2009-02-25 12:00:00,15.46,15.54,15.41,15.42,37400.0,11.4827,11.5421,11.4455,11.453,37400.0
2009-02-25 12:30:00,15.44,15.55,15.38,15.51,93800.0,11.4678,11.5495,11.4233,11.5198,93800.0
2009-02-25 13:00:00,15.51,15.62,15.47,15.56,72400.0,11.5198,11.6015,11.4901,11.5569,72400.0
2009-02-25 13:30:00,15.56,15.85,15.56,15.78,60200.0,11.5569,11.7723,11.5569,11.7203,60200.0
2009-02-25 14:00:00,15.79,15.8,15.53,15.71,96000.0,11.7278,11.7352,11.5347,11.6684,96000.0
2009-02-25 14:30:00,15.71,15.85,15.65,15.7,120000.0,11.6684,11.7723,11.6238,11.6609,120000.0
2009-02-25 15:00:00,15.67,15.93,15.65,15.81,186600.0,11.6386,11.8318,11.6238,11.7426,186600.0
2009-02-25 15:30:00,15.81,15.84,15.53,15.53,177200.0,11.7426,11.7649,11.5347,11.5347,177200.0
2009-02-26 09:30:00,15.72,15.95,15.36,15.49,68200.0,11.6758,11.8466,11.4084,11.505,68200.0
2009-02-26 10:00:00,15.52,15.63,15.28,15.36,82000.0,11.5272,11.6089,11.349,11.4084,82000.0
2009-02-26 10:30:00,15.35,15.62,15.3,15.6,89800.0,11.401,11.6015,11.3638,11.5867,89800.0
2009-02-26 11:00:00,15.61,15.62,15.45,15.6,87600.0,11.5941,11.6015,11.4752,11.5867,87600.0
2009-02-26 11:30:00,15.6,15.7,15.58,15.68,58000.0,11.5867,11.6609,11.5718,11.6461,58000.0
2009-02-26 12:00:00,15.65,15.73,15.5,15.54,41000.0,11.6238,11.6832,11.5124,11.5421,41000.0
2009-02-26 12:30:00,15.54,15.65,15.54,15.57,55400.0,11.5421,11.6238,11.5421,11.5644,55400.0
2009-02-26 13:00:00,15.59,15.63,15.47,15.62,71000.0,11.5792,11.6089,11.4901,11.6015,71000.0
2009-02-26 13:30:00,15.61,15.68,15.56,15.62,53200.0,11.5941,11.6461,11.5569,11.6015,53200.0
2009-02-26 14:00:00,15.61,15.65,15.48,15.62,66000.0,11.5941,11.6238,11.4975,11.6015,66000.0
2009-02-26 14:30:00,15.62,15.62,15.42,15.51,122000.0,11.6015,11.6015,11.453,11.5198,122000.0
2009-02-26 15:00:00,15.49,15.53,15.36,15.47,162000.0,11.505,11.5347,11.4084,11.4901,162000.0
2009-02-26 15:30:00,15.46,15.63,15.43,15.58,278600.0,11.4827,11.6089,11.4604,11.5718,278600.0
2009-02-27 09:30:00,15.21,15.69,15.13,15.34,83800.0,11.297,11.6535,11.2376,11.3935,83800.0
2009-02-27 10:00:00,15.28,15.54,15.16,15.45,78800.0,11.349,11.5421,11.2599,11.4752,78800.0
2009-02-27 10:30:00,15.45,15.49,15.3,15.38,114400.0,11.4752,11.505,11.3638,11.4233,114400.0
2009-02-27 11:00:00,15.38,15.47,15.31,15.4,90200.0,11.4233,11.4901,11.3713,11.4381,90200.0
2009-02-27 11:30:00,15.44,15.57,15.33,15.52,47800.0,11.4678,11.5644,11.3861,11.5272,47800.0
2009-02-27 12:00:00,15.52,15.63,15.48,15.58,72600.0,11.5272,11.6089,11.4975,11.5718,72600.0
2009-02-27 12:30:00,15.58,15.61,15.44,15.61,54400.0,11.5718,11.5941,11.4678,11.5941,54400.0
2009-02-27 13:00:00,15.62,15.69,15.49,15.62,82600.0,11.6015,11.6535,11.505,11.6015,82600.0
2009-02-27 13:30:00,15.61,15.74,15.44,15.73,82600.0,11.5941,11.6906,11.4678,11.6832,82600.0
2009-02-27 14:00:00,15.74,15.85,15.58,15.58,175400.0,11.6906,11.7723,11.5718,11.5718,175400.0
2009-02-27 14:30:00,15.59,15.67,15.51,15.67,96000.0,11.5792,11.6386,11.5198,11.6386,96000.0
2009-02-27 15:00:00,15.63,15.63,15.3,15.34,98200.0,11.6089,11.6089,11.3638,11.3935,98200.0
2009-02-27 15:30:00,15.33,15.51,15.28,15.37,229200.0,11.3861,11.5198,11.349,11.4158,229200.0
2009-03-02 09:30:00,14.83,14.94,14.4,14.45,131200.0,11.0147,11.0964,10.6954,10.7325,131200.0
2009-03-02 10:00:00,14.47,14.55,14.3,14.35,178200.0,10.7474,10.8068,10.6211,10.6582,178200.0
2009-03-02 10:30:00,14.33,14.42,14.24,14.27,192600.0,10.6434,10.7102,10.5765,10.5988,192600.0
2009-03-02 11:00:00,14.28,14.31,14.17,14.21,130200.0,10.6062,10.6285,10.5245,10.5543,130200.0
2009-03-02 11:30:00,14.19,14.22,13.97,14.08,128400.0,10.5394,10.5617,10.376,10.4577,128400.0
2009-03-02 12:00:00,14.09,14.26,14.03,14.23,152800.0,10.4651,10.5914,10.4206,10.5691,152800.0
2009-03-02 12:30:00,14.24,14.26,14.01,14.05,91800.0,10.5765,10.5914,10.4057,10.4354,91800.0
2009-03-02 13:00:00,14.04,14.17,14.04,14.12,98000.0,10.428,10.5245,10.428,10.4874,98000.0
2009-03-02 13:30:00,14.13,14.38,14.08,14.38,118800.0,10.4948,10.6805,10.4577,10.6805,118800.0
2009-03-02 14:00:00,14.38,14.41,14.21,14.25,97400.0,10.6805,10.7028,10.5543,10.584,97400.0
2009-03-02 14:30:00,14.25,14.4,14.21,14.24,98800.0,10.584,10.6954,10.5543,10.5765,98800.0
2009-03-02 15:00:00,14.24,14.24,14.1,14.15,108200.0,10.5765,10.5765,10.4726,10.5097,108200.0
2009-03-02 15:30:00,14.17,14.3,14.16,14.25,329200.0,10.5245,10.6211,10.5171,10.584,329200.0
2009-03-03 09:30:00,14.46,14.46,14.02,14.2,125600.0,10.7399,10.7399,10.4131,10.5468,125600.0
2009-03-03 10:00:00,14.22,14.22,14.06,14.09,157200.0,10.5617,10.5617,10.4428,10.4651,157200.0
2009-03-03 10:30:00,14.08,14.09,13.89,13.94,77000.0,10.4577,10.4651,10.3166,10.3537,77000.0
2009-03-03 11:00:00,13.94,14.02,13.78,13.99,55000.0,10.3537,10.4131,10.2349,10.3909,55000.0
2009-03-03 11:30:00,13.99,14.04,13.86,13.98,66000.0,10.3909,10.428,10.2943,10.3834,66000.0
2009-03-03 12:00:00,13.99,14.28,13.99,14.28,56400.0,10.3909,10.6062,10.3909,10.6062,56400.0
2009-03-03 12:30:00,14.28,14.28,14.14,14.14,100600.0,10.6062,10.6062,10.5023,10.5023,100600.0
2009-03-03 13:00:00,14.14,14.23,14.1,14.18,80000.0,10.5023,10.5691,10.4726,10.532,80000.0
2009-03-03 13:30:00,14.16,14.31,14.13,14.3,125400.0,10.5171,10.6285,10.4948,10.6211,125400.0
2009-03-03 14:00:00,14.28,14.31,14.18,14.18,102600.0,10.6062,10.6285,10.532,10.532,102600.0
2009-03-03 14:30:00,14.18,14.36,14.18,14.33,133400.0,10.532,10.6657,10.532,10.6434,133400.0
2009-03-03 15:00:00,14.32,14.34,14.11,14.11,176000.0,10.636,10.6508,10.48,10.48,176000.0
2009-03-03 15:30:00,14.12,14.15,14.01,14.03,132800.0,10.4874,10.5097,10.4057,10.4206,132800.0
2009-03-04 09:30:00,14.5,14.6,14.1,14.4,89000.0,10.7696,10.8439,10.4726,10.6954,89000.0
2009-03-04 10:00:00,14.4,14.52,14.31,14.41,42000.0,10.6954,10.7845,10.6285,10.7028,42000.0
2009-03-04 10:30:00,14.43,14.65,14.35,14.56,82800.0,10.7177,10.8811,10.6582,10.8142,82800.0
2009-03-04 11:00:00,14.58,14.93,14.56,14.9,78200.0,10.8291,11.089,10.8142,11.0667,78200.0
2009-03-04 11:30:00,14.92,14.97,14.78,14.9,32600.0,11.0816,11.1187,10.9776,11.0667,32600.0
2009-03-04 12:00:00,14.88,14.9,14.72,14.74,37800.0,11.0519,11.0667,10.933,10.9479,37800.0
2009-03-04 12:30:00,14.72,14.74,14.54,14.56,42800.0,10.933,10.9479,10.7994,10.8142,42800.0
2009-03-04 13:00:00,14.55,14.63,14.54,14.59,41000.0,10.8068,10.8662,10.7994,10.8365,41000.0
2009-03-04 13:30:00,14.59,14.67,14.5,14.6,40600.0,10.8365,10.8959,10.7696,10.8439,40600.0
2009-03-04 14:00:00,14.6,14.71,14.53,14.6,74200.0,10.8439,10.9256,10.7919,10.8439,74200.0
2009-03-04 14:30:00,14.6,14.69,14.56,14.68,202000.0,10.8439,10.9108,10.8142,10.9033,202000.0
2009-03-04 15:00:00,14.68,14.75,14.6,14.72,102800.0,10.9033,10.9553,10.8439,10.933,102800.0
2009-03-04 15:30:00,14.75,14.76,14.5,14.54,119600.0,10.9553,10.9628,10.7696,10.7994,119600.0
2009-03-05 09:30:00,14.87,14.88,14.44,14.61,164600.0,11.0445,11.0519,10.7251,10.8513,164600.0
2009-03-05 10:00:00,14.61,14.75,14.33,14.4,105800.0,10.8513,10.9553,10.6434,10.6954,105800.0
2009-03-05 10:30:00,14.4,14.54,14.22,14.24,53400.0,10.6954,10.7994,10.5617,10.5765,53400.0
2009-03-05 11:00:00,14.22,14.25,14.03,14.06,90400.0,10.5617,10.584,10.4206,10.4428,90400.0
2009-03-05 11:30:00,14.06,14.15,14.04,14.1,97000.0,10.4428,10.5097,10.428,10.4726,97000.0
2009-03-05 12:00:00,14.11,14.31,14.06,14.28,71600.0,10.48,10.6285,10.4428,10.6062,71600.0
2009-03-05 12:30:00,14.28,14.35,14.12,14.13,60000.0,10.6062,10.6582,10.4874,10.4948,60000.0
2009-03-05 13:00:00,14.13,14.31,14.12,14.2,39200.0,10.4948,10.6285,10.4874,10.5468,39200.0
2009-03-05 13:30:00,14.2,14.22,14.1,14.18,64600.0,10.5468,10.5617,10.4726,10.532,64600.0
2009-03-05 14:00:00,14.18,14.19,14.05,14.08,56600.0,10.532,10.5394,10.4354,10.4577,56600.0
2009-03-05 14:30:00,14.07,14.17,14.01,14.05,53200.0,10.4503,10.5245,10.4057,10.4354,53200.0
2009-03-05 15:00:00,14.05,14.31,14.03,14.21,113400.0,10.4354,10.6285,10.4206,10.5543,113400.0
2009-03-05 15:30:00,14.22,14.27,14.08,14.15,196000.0,10.5617,10.5988,10.4577,10.5097,196000.0
2009-03-06 09:30:00,14.27,14.72,14.01,14.33,57000.0,10.5988,10.933,10.4057,10.6434,57000.0
2009-03-06 10:00:00,14.34,14.35,14.03,14.17,50200.0,10.6508,10.6582,10.4206,10.5245,50200.0
2009-03-06 10:30:00,14.16,14.19,13.74,13.79,36600.0,10.5171,10.5394,10.2052,10.2423,36600.0
2009-03-06 11:00:00,13.8,13.88,13.69,13.72,43800.0,10.2497,10.3092,10.168,10.1903,43800.0
2009-03-06 11:30:00,13.71,13.81,13.68,13.76,27200.0,10.1829,10.2572,10.1606,10.22,27200.0
2009-03-06 12:00:00,13.74,13.92,13.74,13.77,50200.0,10.2052,10.3389,10.2052,10.2275,50200.0
2009-03-06 12:30:00,13.75,13.77,13.53,13.59,25600.0,10.2126,10.2275,10.0492,10.0938,25600.0
2009-03-06 13:00:00,13.6,13.62,13.47,13.59,42600.0,10.1012,10.116,10.0046,10.0938,42600.0
2009-03-06 13:30:00,13.59,13.61,13.46,13.48,34800.0,10.0938,10.1086,9.9972,10.0121,34800.0
2009-03-06 14:00:00,13.49,13.57,13.42,13.52,76000.0,10.0195,10.0789,9.9675,10.0418,76000.0
2009-03-06 14:30:00,13.52,13.52,13.3,13.32,79000.0,10.0418,10.0418,9.8784,9.8932,79000.0
2009-03-06 15:00:00,13.32,13.43,13.28,13.34,83400.0,9.8932,9.9749,9.8635,9.9081,83400.0
2009-03-06 15:30:00,13.34,13.67,13.34,13.65,158400.0,9.9081,10.1532,9.9081,10.1383,158400.0
2009-03-09 09:30:00,13.5,13.84,13.44,13.71,46400.0,10.0269,10.2794,9.9823,10.1829,46400.0
2009-03-09 10:00:00,13.72,14.08,13.66,13.86,35600.0,10.1903,10.4577,10.1457,10.2943,35600.0
2009-03-09 10:30:00,13.81,13.88,13.67,13.67,24600.0,10.2572,10.3092,10.1532,10.1532,24600.0
2009-03-09 11:00:00,13.67,13.74,13.51,13.56,53800.0,10.1532,10.2052,10.0343,10.0715,53800.0
2009-03-09 11:30:00,13.53,13.58,13.44,13.49,29600.0,10.0492,10.0863,9.9823,10.0195,29600.0
2009-03-09 12:00:00,13.49,13.58,13.47,13.48,31800.0,10.0195,10.0863,10.0046,10.0121,31800.0
2009-03-09 12:30:00,13.47,13.47,13.36,13.44,39400.0,10.0046,10.0046,9.9229,9.9823,39400.0
2009-03-09 13:00:00,13.42,13.42,13.24,13.29,53000.0,9.9675,9.9675,9.8338,9.8709,53000.0
2009-03-09 13:30:00,13.29,13.4,13.27,13.28,25000.0,9.8709,9.9526,9.8561,9.8635,25000.0
2009-03-09 14:00:00,13.28,13.41,13.24,13.34,47600.0,9.8635,9.9601,9.8338,9.9081,47600.0
2009-03-09 14:30:00,13.33,13.45,13.24,13.31,56600.0,9.9006,9.9898,9.8338,9.8858,56600.0
2009-03-09 15:00:00,13.38,13.4,13.16,13.26,67000.0,9.9378,9.9526,9.7744,9.8487,67000.0
2009-03-09 15:30:00,13.24,13.33,13.18,13.25,102600.0,9.8338,9.9006,9.7892,9.8412,102600.0
2009-03-10 09:30:00,13.69,14.15,13.34,14.1,184200.0,10.168,10.5097,9.9081,10.4726,184200.0
2009-03-10 10:00:00,14.12,14.34,14.08,14.1,78200.0,10.4874,10.6508,10.4577,10.4726,78200.0
2009-03-10 10:30:00,14.1,14.24,14.1,14.13,81200.0,10.4726,10.5765,10.4726,10.4948,81200.0
2009-03-10 11:00:00,14.11,14.13,13.99,14.09,96600.0,10.48,10.4948,10.3909,10.4651,96600.0
2009-03-10 11:30:00,14.06,14.34,14.06,14.34,122800.0,10.4428,10.6508,10.4428,10.6508,122800.0
2009-03-10 12:00:00,14.35,14.39,14.25,14.26,69000.0,10.6582,10.6879,10.584,10.5914,69000.0
2009-03-10 12:30:00,14.27,14.28,14.17,14.17,88800.0,10.5988,10.6062,10.5245,10.5245,88800.0
2009-03-10 13:00:00,14.17,14.21,14.12,14.17,90800.0,10.5245,10.5543,10.4874,10.5245,90800.0
2009-03-10 13:30:00,14.16,14.29,14.15,14.23,58600.0,10.5171,10.6137,10.5097,10.5691,58600.0
2009-03-10 14:00:00,14.24,14.26,14.13,14.17,124200.0,10.5765,10.5914,10.4948,10.5245,124200.0
2009-03-10 14:30:00,14.2,14.27,14.12,14.26,77000.0,10.5468,10.5988,10.4874,10.5914,77000.0
2009-03-10 15:00:00,14.27,14.34,14.19,14.3,96000.0,10.5988,10.6508,10.5394,10.6211,96000.0
2009-03-10 15:30:00,14.31,14.38,14.26,14.37,162400.0,10.6285,10.6805,10.5914,10.6731,162400.0
2009-03-11 09:30:00,14.45,14.75,14.25,14.7,128400.0,10.7325,10.9553,10.584,10.9182,128400.0
2009-03-11 10:00:00,14.74,14.8,14.56,14.69,103200.0,10.9479,10.9925,10.8142,10.9108,103200.0
2009-03-11 10:30:00,14.72,14.73,14.47,14.56,265200.0,10.933,10.9405,10.7474,10.8142,265200.0
2009-03-11 11:00:00,14.54,14.63,14.4,14.47,33200.0,10.7994,10.8662,10.6954,10.7474,33200.0
2009-03-11 11:30:00,14.48,14.58,14.41,14.55,30800.0,10.7548,10.8291,10.7028,10.8068,30800.0
2009-03-11 12:00:00,14.56,14.61,14.47,14.53,25000.0,10.8142,10.8513,10.7474,10.7919,25000.0
2009-03-11 12:30:00,14.53,14.56,14.43,14.43,20200.0,10.7919,10.8142,10.7177,10.7177,20200.0
2009-03-11 13:00:00,14.46,14.53,14.4,14.43,27200.0,10.7399,10.7919,10.6954,10.7177,27200.0
2009-03-11 13:30:00,14.43,14.56,14.4,14.47,39000.0,10.7177,10.8142,10.6954,10.7474,39000.0
2009-03-11 14:00:00,14.49,14.52,14.24,14.34,79000.0,10.7622,10.7845,10.5765,10.6508,79000.0
2009-03-11 14:30:00,14.33,14.51,14.33,14.42,41200.0,10.6434,10.7771,10.6434,10.7102,41200.0
2009-03-11 15:00:00,14.4,14.62,14.4,14.59,51000.0,10.6954,10.8588,10.6954,10.8365,51000.0
2009-03-11 15:30:00,14.57,14.69,14.53,14.56,150600.0,10.8216,10.9108,10.7919,10.8142,150600.0
2009-03-12 09:30:00,14.59,14.78,14.19,14.31,38800.0,10.8365,10.9776,10.5394,10.6285,38800.0
2009-03-12 10:00:00,14.36,14.63,14.36,14.63,46200.0,10.6657,10.8662,10.6657,10.8662,46200.0
2009-03-12 10:30:00,14.63,14.75,14.56,14.66,48000.0,10.8662,10.9553,10.8142,10.8885,48000.0
2009-03-12 11:00:00,14.64,14.78,14.64,14.68,83200.0,10.8736,10.9776,10.8736,10.9033,83200.0
2009-03-12 11:30:00,14.69,14.9,14.69,14.9,77400.0,10.9108,11.0667,10.9108,11.0667,77400.0
2009-03-12 12:00:00,14.9,15.04,14.88,15.02,53000.0,11.0667,11.1707,11.0519,11.1559,53000.0
2009-03-12 12:30:00,15.02,15.22,15.01,15.22,42000.0,11.1559,11.3044,11.1484,11.3044,42000.0
2009-03-12 13:00:00,15.23,15.24,15.13,15.15,31600.0,11.3118,11.3193,11.2376,11.2524,31600.0
2009-03-12 13:30:00,15.15,15.2,15.12,15.19,28600.0,11.2524,11.2896,11.2301,11.2821,28600.0
2009-03-12 14:00:00,15.19,15.3,15.11,15.23,69200.0,11.2821,11.3638,11.2227,11.3118,69200.0
2009-03-12 14:30:00,15.24,15.39,15.22,15.31,28400.0,11.3193,11.4307,11.3044,11.3713,28400.0
2009-03-12 15:00:00,15.31,15.38,15.26,15.33,49800.0,11.3713,11.4233,11.3341,11.3861,49800.0
2009-03-12 15:30:00,15.34,15.47,15.32,15.41,103200.0,11.3935,11.4901,11.3787,11.4455,103200.0
2009-03-13 09:30:00,15.4,15.5,15.22,15.35,69400.0,11.4381,11.5124,11.3044,11.401,69400.0
2009-03-13 10:00:00,15.34,15.56,15.27,15.48,147200.0,11.3935,11.5569,11.3416,11.4975,147200.0
2009-03-13 10:30:00,15.47,15.88,15.45,15.53,109600.0,11.4901,11.7946,11.4752,11.5347,109600.0
2009-03-13 11:00:00,15.53,15.54,15.3,15.38,47800.0,11.5347,11.5421,11.3638,11.4233,47800.0
2009-03-13 11:30:00,15.35,15.36,15.15,15.17,76800.0,11.401,11.4084,11.2524,11.2673,76800.0
2009-03-13 12:00:00,15.18,15.24,15.13,15.19,55000.0,11.2747,11.3193,11.2376,11.2821,55000.0
2009-03-13 12:30:00,15.2,15.24,15.14,15.19,28000.0,11.2896,11.3193,11.245,11.2821,28000.0
2009-03-13 13:00:00,15.17,15.26,15.13,15.23,34400.0,11.2673,11.3341,11.2376,11.3118,34400.0
2009-03-13 13:30:00,15.25,15.27,15.14,15.24,17600.0,11.3267,11.3416,11.245,11.3193,17600.0
2009-03-13 14:00:00,15.27,15.34,15.22,15.26,14800.0,11.3416,11.3935,11.3044,11.3341,14800.0
2009-03-13 14:30:00,15.26,15.38,15.26,15.3,35800.0,11.3341,11.4233,11.3341,11.3638,35800.0
2009-03-13 15:00:00,15.31,15.42,15.3,15.37,55200.0,11.3713,11.453,11.3638,11.4158,55200.0
2009-03-13 15:30:00,15.38,15.42,15.28,15.36,82200.0,11.4233,11.453,11.349,11.4084,82200.0
2009-03-16 09:30:00,15.49,15.59,15.21,15.3,49200.0,11.505,11.5792,11.297,11.3638,49200.0
2009-03-16 10:00:00,15.32,15.33,15.09,15.22,33200.0,11.3787,11.3861,11.2079,11.3044,33200.0
2009-03-16 10:30:00,15.21,15.36,15.21,15.24,27800.0,11.297,11.4084,11.297,11.3193,27800.0
2009-03-16 11:00:00,15.24,15.49,15.24,15.47,49000.0,11.3193,11.505,11.3193,11.4901,49000.0
2009-03-16 11:30:00,15.5,15.54,15.47,15.48,181800.0,11.5124,11.5421,11.4901,11.4975,181800.0
2009-03-16 12:00:00,15.47,15.47,15.37,15.39,60200.0,11.4901,11.4901,11.4158,11.4307,60200.0
2009-03-16 12:30:00,15.4,15.6,15.4,15.56,58600.0,11.4381,11.5867,11.4381,11.5569,58600.0
2009-03-16 13:00:00,15.58,15.6,15.51,15.59,66800.0,11.5718,11.5867,11.5198,11.5792,66800.0
2009-03-16 13:30:00,15.59,15.76,15.59,15.63,44200.0,11.5792,11.7055,11.5792,11.6089,44200.0
2009-03-16 14:00:00,15.63,15.65,15.52,15.54,111600.0,11.6089,11.6238,11.5272,11.5421,111600.0
2009-03-16 14:30:00,15.54,15.61,15.45,15.47,90400.0,11.5421,11.5941,11.4752,11.4901,90400.0
2009-03-16 15:00:00,15.47,15.5,15.26,15.33,86600.0,11.4901,11.5124,11.3341,11.3861,86600.0
2009-03-16 15:30:00,15.33,15.36,15.17,15.22,150800.0,11.3861,11.4084,11.2673,11.3044,150800.0
2009-03-17 09:30:00,15.13,15.28,14.88,14.95,32600.0,11.2376,11.349,11.0519,11.1039,32600.0
2009-03-17 10:00:00,15.0,15.13,14.98,15.05,49800.0,11.141,11.2376,11.1262,11.1781,49800.0
2009-03-17 10:30:00,15.04,15.24,15.01,15.18,21800.0,11.1707,11.3193,11.1484,11.2747,21800.0
2009-03-17 11:00:00,15.14,15.14,15.05,15.1,33200.0,11.245,11.245,11.1781,11.2153,33200.0
2009-03-17 11:30:00,15.09,15.16,15.04,15.14,16000.0,11.2079,11.2599,11.1707,11.245,16000.0
2009-03-17 12:00:00,15.15,15.28,15.14,15.28,13400.0,11.2524,11.349,11.245,11.349,13400.0
2009-03-17 12:30:00,15.3,15.45,15.25,15.29,19400.0,11.3638,11.4752,11.3267,11.3564,19400.0
2009-03-17 13:00:00,15.29,15.38,15.26,15.31,22600.0,11.3564,11.4233,11.3341,11.3713,22600.0
2009-03-17 13:30:00,15.31,15.4,15.22,15.24,24400.0,11.3713,11.4381,11.3044,11.3193,24400.0
2009-03-17 14:00:00,15.24,15.32,15.19,15.21,32000.0,11.3193,11.3787,11.2821,11.297,32000.0
2009-03-17 14:30:00,15.19,15.37,15.17,15.27,27800.0,11.2821,11.4158,11.2673,11.3416,27800.0
2009-03-17 15:00:00,15.26,15.45,15.24,15.34,37600.0,11.3341,11.4752,11.3193,11.3935,37600.0
2009-03-17 15:30:00,15.36,15.56,15.29,15.54,116600.0,11.4084,11.5569,11.3564,11.5421,116600.0
2009-03-18 09:30:00,15.7,15.7,15.22,15.31,27000.0,11.6609,11.6609,11.3044,11.3713,27000.0
2009-03-18 10:00:00,15.33,15.35,15.17,15.2,16200.0,11.3861,11.401,11.2673,11.2896,16200.0
2009-03-18 10:30:00,15.19,15.29,15.11,15.28,39200.0,11.2821,11.3564,11.2227,11.349,39200.0
2009-03-18 11:00:00,15.35,15.38,15.3,15.33,20000.0,11.401,11.4233,11.3638,11.3861,20000.0
2009-03-18 11:30:00,15.33,15.45,15.27,15.45,32600.0,11.3861,11.4752,11.3416,11.4752,32600.0
2009-03-18 12:00:00,15.49,15.59,15.47,15.57,18400.0,11.505,11.5792,11.4901,11.5644,18400.0
2009-03-18 12:30:00,15.57,15.65,15.49,15.61,22200.0,11.5644,11.6238,11.505,11.5941,22200.0
2009-03-18 13:00:00,15.62,15.67,15.56,15.65,19800.0,11.6015,11.6386,11.5569,11.6238,19800.0
2009-03-18 13:30:00,15.65,15.78,15.63,15.69,22000.0,11.6238,11.7203,11.6089,11.6535,22000.0
2009-03-18 14:00:00,15.69,16.14,15.65,16.02,69200.0,11.6535,11.9877,11.6238,11.8986,69200.0
2009-03-18 14:30:00,16.03,16.27,15.88,16.23,85000.0,11.906,12.0843,11.7946,12.0546,85000.0
2009-03-18 15:00:00,16.24,16.24,15.88,16.02,100000.0,12.062,12.062,11.7946,11.8986,100000.0
2009-03-18 15:30:00,16.03,16.19,15.9,16.19,140400.0,11.906,12.0249,11.8095,12.0249,140400.0
2009-03-19 09:30:00,15.92,16.35,15.83,16.09,56800.0,11.8243,12.1437,11.7575,11.9506,56800.0
2009-03-19 10:00:00,16.08,16.3,16.01,16.23,54200.0,11.9432,12.1066,11.8912,12.0546,54200.0
2009-03-19 10:30:00,16.22,16.45,16.22,16.32,28000.0,12.0471,12.218,12.0471,12.1214,28000.0
2009-03-19 11:00:00,16.31,16.36,16.21,16.23,33800.0,12.114,12.1511,12.0397,12.0546,33800.0
2009-03-19 11:30:00,16.22,16.35,16.2,16.33,59200.0,12.0471,12.1437,12.0323,12.1288,59200.0
2009-03-19 12:00:00,16.33,16.36,16.25,16.33,32000.0,12.1288,12.1511,12.0694,12.1288,32000.0
2009-03-19 12:30:00,16.33,16.41,16.27,16.34,46200.0,12.1288,12.1883,12.0843,12.1363,46200.0
2009-03-19 13:00:00,16.33,16.38,16.25,16.33,34800.0,12.1288,12.166,12.0694,12.1288,34800.0
2009-03-19 13:30:00,16.33,16.43,16.27,16.4,34000.0,12.1288,12.2031,12.0843,12.1808,34000.0
2009-03-19 14:00:00,16.4,16.49,16.37,16.42,59400.0,12.1808,12.2477,12.1586,12.1957,59400.0
2009-03-19 14:30:00,16.43,16.45,16.32,16.37,59800.0,12.2031,12.218,12.1214,12.1586,59800.0
2009-03-19 15:00:00,16.36,16.46,16.33,16.39,52800.0,12.1511,12.2254,12.1288,12.1734,52800.0
2009-03-19 15:30:00,16.38,16.49,16.33,16.41,136600.0,12.166,12.2477,12.1288,12.1883,136600.0
2009-03-20 09:30:00,16.25,16.53,16.25,16.3,84800.0,12.0694,12.2774,12.0694,12.1066,84800.0
2009-03-20 10:00:00,16.32,16.35,16.16,16.27,26800.0,12.1214,12.1437,12.0026,12.0843,26800.0
2009-03-20 10:30:00,16.25,16.26,16.15,16.19,27400.0,12.0694,12.0769,11.9952,12.0249,27400.0
2009-03-20 11:00:00,16.17,16.18,15.97,16.02,39000.0,12.01,12.0174,11.8615,11.8986,39000.0
2009-03-20 11:30:00,16.0,16.1,15.98,16.02,41600.0,11.8837,11.958,11.8689,11.8986,41600.0
2009-03-20 12:00:00,16.01,16.01,15.9,15.9,31800.0,11.8912,11.8912,11.8095,11.8095,31800.0
2009-03-20 12:30:00,15.9,15.92,15.75,15.83,30400.0,11.8095,11.8243,11.6981,11.7575,30400.0
2009-03-20 13:00:00,15.81,15.83,15.68,15.71,16400.0,11.7426,11.7575,11.6461,11.6684,16400.0
2009-03-20 13:30:00,15.72,15.76,15.61,15.61,28600.0,11.6758,11.7055,11.5941,11.5941,28600.0
2009-03-20 14:00:00,15.6,15.65,15.55,15.65,42600.0,11.5867,11.6238,11.5495,11.6238,42600.0
2009-03-20 14:30:00,15.66,15.7,15.58,15.69,42800.0,11.6312,11.6609,11.5718,11.6535,42800.0
2009-03-20 15:00:00,15.68,15.75,15.63,15.7,51200.0,11.6461,11.6981,11.6089,11.6609,51200.0
2009-03-20 15:30:00,15.7,15.81,15.68,15.7,157000.0,11.6609,11.7426,11.6461,11.6609,157000.0
2009-03-23 09:30:00,16.07,16.19,16.02,16.17,22200.0,11.9357,12.0249,11.8986,12.01,22200.0
2009-03-23 10:00:00,16.23,16.41,16.2,16.35,20400.0,12.0546,12.1883,12.0323,12.1437,20400.0
2009-03-23 10:30:00,16.35,16.39,16.23,16.3,35800.0,12.1437,12.1734,12.0546,12.1066,35800.0
2009-03-23 11:00:00,16.28,16.34,16.21,16.23,23000.0,12.0917,12.1363,12.0397,12.0546,23000.0
2009-03-23 11:30:00,16.24,16.3,16.19,16.27,34800.0,12.062,12.1066,12.0249,12.0843,34800.0
2009-03-23 12:00:00,16.28,16.29,16.2,16.23,28800.0,12.0917,12.0991,12.0323,12.0546,28800.0
2009-03-23 12:30:00,16.23,16.25,16.12,16.14,24000.0,12.0546,12.0694,11.9729,11.9877,24000.0
2009-03-23 13:00:00,16.13,16.22,16.04,16.05,28000.0,11.9803,12.0471,11.9135,11.9209,28000.0
2009-03-23 13:30:00,16.09,16.12,15.98,16.08,33800.0,11.9506,11.9729,11.8689,11.9432,33800.0
2009-03-23 14:00:00,16.1,16.17,16.05,16.15,42800.0,11.958,12.01,11.9209,11.9952,42800.0
2009-03-23 14:30:00,16.22,16.39,16.18,16.38,28000.0,12.0471,12.1734,12.0174,12.166,28000.0
2009-03-23 15:00:00,16.38,16.53,16.35,16.53,22400.0,12.166,12.2774,12.1437,12.2774,22400.0
2009-03-23 15:30:00,16.56,16.78,16.52,16.78,63400.0,12.2997,12.4631,12.27,12.4631,63400.0
2009-03-24 09:30:00,16.43,16.79,16.17,16.5,111400.0,12.2031,12.4705,12.01,12.2551,111400.0
2009-03-24 10:00:00,16.5,16.5,16.37,16.37,50400.0,12.2551,12.2551,12.1586,12.1586,50400.0
2009-03-24 10:30:00,16.35,16.36,16.25,16.34,32400.0,12.1437,12.1511,12.0694,12.1363,32400.0
2009-03-24 11:00:00,16.34,16.46,16.31,16.45,53800.0,12.1363,12.2254,12.114,12.218,53800.0
2009-03-24 11:30:00,16.45,16.45,16.37,16.39,45600.0,12.218,12.218,12.1586,12.1734,45600.0
2009-03-24 12:00:00,16.38,16.45,16.36,16.44,30400.0,12.166,12.218,12.1511,12.2106,30400.0
2009-03-24 12:30:00,16.47,16.72,16.42,16.71,28600.0,12.2328,12.4185,12.1957,12.4111,28600.0
2009-03-24 13:00:00,16.7,16.79,16.6,16.79,22600.0,12.4037,12.4705,12.3294,12.4705,22600.0
2009-03-24 13:30:00,16.77,16.78,16.67,16.73,44800.0,12.4557,12.4631,12.3814,12.4259,44800.0
2009-03-24 14:00:00,16.71,16.81,16.69,16.72,46400.0,12.4111,12.4854,12.3962,12.4185,46400.0
2009-03-24 14:30:00,16.72,16.78,16.65,16.69,39200.0,12.4185,12.4631,12.3665,12.3962,39200.0
2009-03-24 15:00:00,16.69,16.74,16.6,16.69,48200.0,12.3962,12.4334,12.3294,12.3962,48200.0
2009-03-24 15:30:00,16.68,16.74,16.34,16.41,154400.0,12.3888,12.4334,12.1363,12.1883,154400.0
2009-03-25 09:30:00,16.49,16.61,16.25,16.6,70600.0,12.2477,12.3368,12.0694,12.3294,70600.0
2009-03-25 10:00:00,16.61,16.83,16.61,16.72,63000.0,12.3368,12.5002,12.3368,12.4185,63000.0
2009-03-25 10:30:00,16.69,16.77,16.66,16.66,105000.0,12.3962,12.4557,12.374,12.374,105000.0
2009-03-25 11:00:00,16.66,16.8,16.66,16.78,116800.0,12.374,12.4779,12.374,12.4631,116800.0
2009-03-25 11:30:00,16.78,16.8,16.75,16.77,85400.0,12.4631,12.4779,12.4408,12.4557,85400.0
2009-03-25 12:00:00,16.77,16.89,16.66,16.73,44600.0,12.4557,12.5448,12.374,12.4259,44600.0
2009-03-25 12:30:00,16.74,16.86,16.72,16.74,47600.0,12.4334,12.5225,12.4185,12.4334,47600.0
2009-03-25 13:00:00,16.74,16.77,16.38,16.41,56800.0,12.4334,12.4557,12.166,12.1883,56800.0
2009-03-25 13:30:00,16.42,16.46,16.35,16.42,21600.0,12.1957,12.2254,12.1437,12.1957,21600.0
2009-03-25 14:00:00,16.38,16.38,16.15,16.18,53000.0,12.166,12.166,11.9952,12.0174,53000.0
2009-03-25 14:30:00,16.18,16.21,15.97,16.0,53400.0,12.0174,12.0397,11.8615,11.8837,53400.0
2009-03-25 15:00:00,15.99,16.33,15.95,16.33,57000.0,11.8763,12.1288,11.8466,12.1288,57000.0
2009-03-25 15:30:00,16.32,16.53,16.25,16.53,130400.0,12.1214,12.2774,12.0694,12.2774,130400.0
2009-03-26 09:30:00,16.68,16.88,16.58,16.61,80800.0,12.3888,12.5374,12.3145,12.3368,80800.0
2009-03-26 10:00:00,16.6,16.62,16.42,16.43,115800.0,12.3294,12.3442,12.1957,12.2031,115800.0
2009-03-26 10:30:00,16.43,16.61,16.35,16.58,76200.0,12.2031,12.3368,12.1437,12.3145,76200.0
2009-03-26 11:00:00,16.58,16.88,16.57,16.8,61400.0,12.3145,12.5374,12.3071,12.4779,61400.0
2009-03-26 11:30:00,16.82,16.91,16.81,16.9,47400.0,12.4928,12.5596,12.4854,12.5522,47400.0
2009-03-26 12:00:00,16.93,17.14,16.92,17.12,35600.0,12.5745,12.7305,12.5671,12.7156,35600.0
2009-03-26 12:30:00,17.14,17.14,17.02,17.06,27200.0,12.7305,12.7305,12.6413,12.671,27200.0
2009-03-26 13:00:00,17.08,17.24,17.08,17.18,36400.0,12.6859,12.8047,12.6859,12.7602,36400.0
2009-03-26 13:30:00,17.18,17.22,17.08,17.18,28200.0,12.7602,12.7899,12.6859,12.7602,28200.0
2009-03-26 14:00:00,17.18,17.24,17.08,17.1,59400.0,12.7602,12.8047,12.6859,12.7008,59400.0
2009-03-26 14:30:00,17.09,17.11,16.83,16.84,85600.0,12.6933,12.7082,12.5002,12.5076,85600.0
2009-03-26 15:00:00,16.85,17.13,16.85,17.13,62200.0,12.5151,12.723,12.5151,12.723,62200.0
2009-03-26 15:30:00,17.14,17.41,17.0,17.34,183800.0,12.7305,12.931,12.6265,12.879,183800.0
2009-03-27 09:30:00,17.15,17.35,16.77,16.77,54000.0,12.84,12.9897,12.5555,12.5555,54000.0
2009-03-27 10:00:00,16.79,16.83,16.73,16.75,30000.0,12.5704,12.6004,12.5255,12.5405,30000.0
2009-03-27 10:30:00,16.74,16.83,16.71,16.79,19800.0,12.533,12.6004,12.5106,12.5704,19800.0
2009-03-27 11:00:00,16.79,16.9,16.73,16.84,20400.0,12.5704,12.6528,12.5255,12.6079,20400.0
2009-03-27 11:30:00,16.84,16.96,16.8,16.93,12000.0,12.6079,12.6977,12.5779,12.6753,12000.0
2009-03-27 12:00:00,16.93,17.07,16.93,17.0,29400.0,12.6753,12.7801,12.6753,12.7277,29400.0
2009-03-27 12:30:00,17.0,17.13,16.97,16.99,25600.0,12.7277,12.825,12.7052,12.7202,25600.0
2009-03-27 13:00:00,16.98,16.98,16.9,16.96,13600.0,12.7127,12.7127,12.6528,12.6977,13600.0
2009-03-27 13:30:00,16.96,17.05,16.8,16.85,23400.0,12.6977,12.7651,12.5779,12.6154,23400.0
2009-03-27 14:00:00,16.86,17.0,16.82,16.91,34200.0,12.6229,12.7277,12.5929,12.6603,34200.0
2009-03-27 14:30:00,16.92,16.96,16.84,16.95,38000.0,12.6678,12.6977,12.6079,12.6902,38000.0
2009-03-27 15:00:00,16.96,17.05,16.87,16.92,48000.0,12.6977,12.7651,12.6303,12.6678,48000.0
2009-03-27 15:30:00,16.91,16.93,16.78,16.85,76400.0,12.6603,12.6753,12.563,12.6154,76400.0
2009-03-30 09:30:00,16.5,16.67,15.81,15.91,72000.0,12.3533,12.4806,11.8367,11.9116,72000.0
2009-03-30 10:00:00,15.92,15.94,15.82,15.88,17600.0,11.9191,11.9341,11.8442,11.8891,17600.0
2009-03-30 10:30:00,15.83,15.84,15.71,15.8,20800.0,11.8517,11.8592,11.7619,11.8292,20800.0
2009-03-30 11:00:00,15.77,15.9,15.71,15.75,26400.0,11.8068,11.9041,11.7619,11.7918,26400.0
2009-03-30 11:30:00,15.75,15.81,15.71,15.76,28200.0,11.7918,11.8367,11.7619,11.7993,28200.0
2009-03-30 12:00:00,15.76,15.83,15.6,15.83,114000.0,11.7993,11.8517,11.6795,11.8517,114000.0
2009-03-30 12:30:00,15.8,15.84,15.74,15.74,15400.0,11.8292,11.8592,11.7843,11.7843,15400.0
2009-03-30 13:00:00,15.72,15.78,15.7,15.76,37200.0,11.7694,11.8143,11.7544,11.7993,37200.0
2009-03-30 13:30:00,15.76,15.8,15.58,15.58,18200.0,11.7993,11.8292,11.6645,11.6645,18200.0
2009-03-30 14:00:00,15.58,15.68,15.58,15.62,22200.0,11.6645,11.7394,11.6645,11.6945,22200.0
2009-03-30 14:30:00,15.6,15.63,15.52,15.56,25400.0,11.6795,11.702,11.6196,11.6496,25400.0
2009-03-30 15:00:00,15.55,15.79,15.55,15.7,45400.0,11.6421,11.8218,11.6421,11.7544,45400.0
2009-03-30 15:30:00,15.7,15.83,15.67,15.8,91600.0,11.7544,11.8517,11.7319,11.8292,91600.0
2009-03-31 09:30:00,15.93,15.99,15.77,15.78,40200.0,11.9266,11.9715,11.8068,11.8143,40200.0
2009-03-31 10:00:00,15.78,15.87,15.71,15.76,52800.0,11.8143,11.8817,11.7619,11.7993,52800.0
2009-03-31 10:30:00,15.85,15.92,15.76,15.77,23000.0,11.8667,11.9191,11.7993,11.8068,23000.0
2009-03-31 11:00:00,15.77,15.88,15.77,15.87,28800.0,11.8068,11.8891,11.8068,11.8817,28800.0
2009-03-31 11:30:00,15.86,15.9,15.76,15.86,23600.0,11.8742,11.9041,11.7993,11.8742,23600.0
2009-03-31 12:00:00,15.87,15.88,15.79,15.81,23000.0,11.8817,11.8891,11.8218,11.8367,23000.0
2009-03-31 12:30:00,15.81,15.99,15.8,15.97,33200.0,11.8367,11.9715,11.8292,11.9565,33200.0
2009-03-31 13:00:00,15.99,16.16,15.97,16.14,36200.0,11.9715,12.0988,11.9565,12.0838,36200.0
2009-03-31 13:30:00,16.14,16.2,16.13,16.2,27000.0,12.0838,12.1287,12.0763,12.1287,27000.0
2009-03-31 14:00:00,16.22,16.28,16.18,16.19,24400.0,12.1437,12.1886,12.1138,12.1212,24400.0
2009-03-31 14:30:00,16.21,16.32,16.21,16.23,28200.0,12.1362,12.2186,12.1362,12.1512,28200.0
2009-03-31 15:00:00,16.23,16.23,16.04,16.11,143000.0,12.1512,12.1512,12.0089,12.0613,143000.0
2009-03-31 15:30:00,16.11,16.11,15.83,15.85,243400.0,12.0613,12.0613,11.8517,11.8667,243400.0
2009-04-01 09:30:00,15.92,15.93,15.44,15.57,49800.0,11.9191,11.9266,11.5597,11.6571,49800.0
2009-04-01 10:00:00,15.61,16.17,15.61,16.02,26000.0,11.687,12.1063,11.687,11.994,26000.0
2009-04-01 10:30:00,16.02,16.21,15.97,16.03,22200.0,11.994,12.1362,11.9565,12.0014,22200.0
2009-04-01 11:00:00,16.03,16.22,16.03,16.22,31200.0,12.0014,12.1437,12.0014,12.1437,31200.0
2009-04-01 11:30:00,16.21,16.38,16.21,16.34,23000.0,12.1362,12.2635,12.1362,12.2335,23000.0
2009-04-01 12:00:00,16.35,16.49,16.34,16.34,20800.0,12.241,12.3458,12.2335,12.2335,20800.0
2009-04-01 12:30:00,16.34,16.35,16.15,16.15,23400.0,12.2335,12.241,12.0913,12.0913,23400.0
2009-04-01 13:00:00,16.18,16.25,16.09,16.13,36200.0,12.1138,12.1662,12.0464,12.0763,36200.0
2009-04-01 13:30:00,16.14,16.23,16.12,16.21,38400.0,12.0838,12.1512,12.0688,12.1362,38400.0
2009-04-01 14:00:00,16.21,16.3,16.21,16.25,21200.0,12.1362,12.2036,12.1362,12.1662,21200.0
2009-04-01 14:30:00,16.25,16.3,16.2,16.22,43200.0,12.1662,12.2036,12.1287,12.1437,43200.0
2009-04-01 15:00:00,16.22,16.24,15.99,16.22,106200.0,12.1437,12.1587,11.9715,12.1437,106200.0
2009-04-01 15:30:00,16.2,16.43,16.16,16.37,87200.0,12.1287,12.3009,12.0988,12.256,87200.0
2009-04-02 09:30:00,16.42,17.16,16.42,17.15,60600.0,12.2934,12.8475,12.2934,12.84,60600.0
2009-04-02 10:00:00,17.15,17.2,17.03,17.1,83200.0,12.84,12.8774,12.7501,12.8025,83200.0
2009-04-02 10:30:00,17.09,17.59,17.09,17.59,104400.0,12.7951,13.1694,12.7951,13.1694,104400.0
2009-04-02 11:00:00,17.6,17.74,17.56,17.74,32600.0,13.1769,13.2817,13.1469,13.2817,32600.0
2009-04-02 11:30:00,17.71,17.73,17.59,17.64,22200.0,13.2592,13.2742,13.1694,13.2068,22200.0
2009-04-02 12:00:00,17.64,17.87,17.57,17.81,41400.0,13.2068,13.379,13.1544,13.3341,41400.0
2009-04-02 12:30:00,17.88,17.9,17.79,17.81,41600.0,13.3865,13.4015,13.3191,13.3341,41600.0
2009-04-02 13:00:00,17.81,17.81,17.63,17.63,20800.0,13.3341,13.3341,13.1993,13.1993,20800.0
2009-04-02 13:30:00,17.64,17.7,17.48,17.54,45800.0,13.2068,13.2518,13.087,13.132,45800.0
2009-04-02 14:00:00,17.57,17.72,17.57,17.68,35400.0,13.1544,13.2667,13.1544,13.2368,35400.0
2009-04-02 14:30:00,17.72,17.73,17.48,17.52,113200.0,13.2667,13.2742,13.087,13.117,113200.0
2009-04-02 15:00:00,17.54,17.6,17.45,17.52,80400.0,13.132,13.1769,13.0646,13.117,80400.0
2009-04-02 15:30:00,17.54,17.59,17.42,17.5,97000.0,13.132,13.1694,13.0421,13.102,97000.0
2009-04-03 09:30:00,17.52,17.65,17.47,17.65,43800.0,13.117,13.2143,13.0796,13.2143,43800.0
2009-04-03 10:00:00,17.62,17.62,17.35,17.48,21000.0,13.1919,13.1919,12.9897,13.087,21000.0
2009-04-03 10:30:00,17.47,17.5,17.34,17.46,36600.0,13.0796,13.102,12.9822,13.0721,36600.0
2009-04-03 11:00:00,17.45,17.54,17.41,17.5,41600.0,13.0646,13.132,13.0346,13.102,41600.0
2009-04-03 11:30:00,17.52,17.72,17.48,17.72,25400.0,13.117,13.2667,13.087,13.2667,25400.0
2009-04-03 12:00:00,17.74,17.92,17.69,17.91,41400.0,13.2817,13.4165,13.2443,13.409,41400.0
2009-04-03 12:30:00,17.9,17.93,17.85,17.88,43600.0,13.4015,13.424,13.3641,13.3865,43600.0
2009-04-03 13:00:00,17.86,17.94,17.83,17.94,41200.0,13.3715,13.4314,13.3491,13.4314,41200.0
2009-04-03 13:30:00,17.97,18.08,17.89,18.05,33600.0,13.4539,13.5363,13.394,13.5138,33600.0
2009-04-03 14:00:00,18.06,18.3,18.06,18.28,117000.0,13.5213,13.701,13.5213,13.686,117000.0
2009-04-03 14:30:00,18.33,18.35,18.19,18.25,53200.0,13.7234,13.7384,13.6186,13.6635,53200.0
2009-04-03 15:00:00,18.23,18.27,18.11,18.14,155400.0,13.6486,13.6785,13.5587,13.5812,155400.0
2009-04-03 15:30:00,18.13,18.3,18.06,18.3,80400.0,13.5737,13.701,13.5213,13.701,80400.0
2009-04-06 09:30:00,18.07,18.4,17.72,17.82,33600.0,13.5288,13.7758,13.2667,13.3416,33600.0
2009-04-06 10:00:00,17.82,17.93,17.78,17.9,30800.0,13.3416,13.424,13.3116,13.4015,30800.0
2009-04-06 10:30:00,17.78,17.96,17.78,17.88,20200.0,13.3116,13.4464,13.3116,13.3865,20200.0
2009-04-06 11:00:00,17.86,17.9,17.71,17.87,24200.0,13.3715,13.4015,13.2592,13.379,24200.0
2009-04-06 11:30:00,17.87,17.92,17.68,17.7,37400.0,13.379,13.4165,13.2368,13.2518,37400.0
2009-04-06 12:00:00,17.72,17.72,17.56,17.59,24000.0,13.2667,13.2667,13.1469,13.1694,24000.0
2009-04-06 12:30:00,17.6,17.74,17.6,17.73,34600.0,13.1769,13.2817,13.1769,13.2742,34600.0
2009-04-06 13:00:00,17.76,17.78,17.67,17.7,23000.0,13.2967,13.3116,13.2293,13.2518,23000.0
2009-04-06 13:30:00,17.68,17.85,17.66,17.81,24000.0,13.2368,13.3641,13.2218,13.3341,24000.0
2009-04-06 14:00:00,17.82,17.86,17.77,17.82,53000.0,13.3416,13.3715,13.3042,13.3416,53000.0
2009-04-06 14:30:00,17.83,17.87,17.74,17.83,46800.0,13.3491,13.379,13.2817,13.3491,46800.0
2009-04-06 15:00:00,17.81,17.87,17.7,17.82,82600.0,13.3341,13.379,13.2518,13.3416,82600.0
2009-04-06 15:30:00,17.83,17.93,17.83,17.87,216000.0,13.3491,13.424,13.3491,13.379,216000.0
2009-04-07 09:30:00,17.62,17.62,17.15,17.48,33000.0,13.1919,13.1919,12.84,13.087,33000.0
2009-04-07 10:00:00,17.5,17.64,17.44,17.63,116000.0,13.102,13.2068,13.0571,13.1993,116000.0
2009-04-07 10:30:00,17.67,17.81,17.65,17.68,15600.0,13.2293,13.3341,13.2143,13.2368,15600.0
2009-04-07 11:00:00,17.67,17.71,17.61,17.63,21600.0,13.2293,13.2592,13.1844,13.1993,21600.0
2009-04-07 11:30:00,17.64,17.72,17.61,17.7,89400.0,13.2068,13.2667,13.1844,13.2518,89400.0
2009-04-07 12:00:00,17.72,17.8,17.67,17.67,12000.0,13.2667,13.3266,13.2293,13.2293,12000.0
2009-04-07 12:30:00,17.67,17.75,17.64,17.72,14000.0,13.2293,13.2892,13.2068,13.2667,14000.0
2009-04-07 13:00:00,17.72,17.73,17.57,17.57,19600.0,13.2667,13.2742,13.1544,13.1544,19600.0
2009-04-07 13:30:00,17.58,17.64,17.49,17.59,31600.0,13.1619,13.2068,13.0945,13.1694,31600.0
2009-04-07 14:00:00,17.57,17.57,17.48,17.54,24200.0,13.1544,13.1544,13.087,13.132,24200.0
2009-04-07 14:30:00,17.54,17.54,17.49,17.54,21200.0,13.132,13.132,13.0945,13.132,21200.0
2009-04-07 15:00:00,17.54,17.58,17.47,17.48,49600.0,13.132,13.1619,13.0796,13.087,49600.0
2009-04-07 15:30:00,17.5,17.6,17.43,17.43,110800.0,13.102,13.1769,13.0496,13.0496,110800.0
2009-04-08 09:30:00,17.6,17.88,17.54,17.77,13400.0,13.1769,13.3865,13.132,13.3042,13400.0
2009-04-08 10:00:00,17.74,17.76,17.39,17.39,31200.0,13.2817,13.2967,13.0197,13.0197,31200.0
2009-04-08 10:30:00,17.39,17.42,17.25,17.32,26800.0,13.0197,13.0421,12.9148,12.9673,26800.0
2009-04-08 11:00:00,17.34,17.36,17.21,17.24,42600.0,12.9822,12.9972,12.8849,12.9074,42600.0
2009-04-08 11:30:00,17.24,17.29,17.14,17.18,48200.0,12.9074,12.9448,12.8325,12.8624,48200.0
2009-04-08 12:00:00,17.2,17.21,17.11,17.11,51400.0,12.8774,12.8849,12.81,12.81,51400.0
2009-04-08 12:30:00,17.11,17.16,17.06,17.13,73400.0,12.81,12.8475,12.7726,12.825,73400.0
2009-04-08 13:00:00,17.12,17.16,17.1,17.16,50800.0,12.8175,12.8475,12.8025,12.8475,50800.0
2009-04-08 13:30:00,17.15,17.16,17.06,17.14,40800.0,12.84,12.8475,12.7726,12.8325,40800.0
2009-04-08 14:00:00,17.13,17.13,17.0,17.13,54400.0,12.825,12.825,12.7277,12.825,54400.0
2009-04-08 14:30:00,17.13,17.15,16.97,17.0,65600.0,12.825,12.84,12.7052,12.7277,65600.0
2009-04-08 15:00:00,17.0,17.14,16.92,17.1,55600.0,12.7277,12.8325,12.6678,12.8025,55600.0
2009-04-08 15:30:00,17.1,17.25,17.08,17.17,208200.0,12.8025,12.9148,12.7876,12.855,208200.0
2009-04-09 09:30:00,17.44,18.33,17.44,18.31,74200.0,13.0571,13.7234,13.0571,13.7085,74200.0
2009-04-09 10:00:00,18.33,18.58,18.33,18.43,104200.0,13.7234,13.9106,13.7234,13.7983,104200.0
2009-04-09 10:30:00,18.43,18.49,18.37,18.42,88400.0,13.7983,13.8432,13.7534,13.7908,88400.0
2009-04-09 11:00:00,18.42,18.47,18.29,18.36,56800.0,13.7908,13.8282,13.6935,13.7459,56800.0
2009-04-09 11:30:00,18.36,18.47,18.36,18.47,31400.0,13.7459,13.8282,13.7459,13.8282,31400.0
2009-04-09 12:00:00,18.48,18.59,18.45,18.52,79200.0,13.8357,13.9181,13.8133,13.8657,79200.0
2009-04-09 12:30:00,18.53,18.72,18.48,18.65,76800.0,13.8732,14.0154,13.8357,13.963,76800.0
2009-04-09 13:00:00,18.66,18.86,18.65,18.82,33400.0,13.9705,14.1202,13.963,14.0903,33400.0
2009-04-09 13:30:00,18.83,18.9,18.8,18.88,44800.0,14.0978,14.1502,14.0753,14.1352,44800.0
2009-04-09 14:00:00,18.88,18.9,18.81,18.82,35200.0,14.1352,14.1502,14.0828,14.0903,35200.0
2009-04-09 14:30:00,18.84,18.93,18.84,18.88,50400.0,14.1053,14.1726,14.1053,14.1352,50400.0
2009-04-09 15:00:00,18.86,18.88,18.68,18.69,73800.0,14.1202,14.1352,13.9855,13.993,73800.0
2009-04-09 15:30:00,18.69,18.72,18.57,18.67,163400.0,13.993,14.0154,13.9031,13.978,163400.0
2009-04-13 09:30:00,18.76,18.76,17.82,17.84,51600.0,14.0454,14.0454,13.3416,13.3566,51600.0
2009-04-13 10:00:00,17.78,18.03,17.76,17.98,19600.0,13.3116,13.4988,13.2967,13.4614,19600.0
2009-04-13 10:30:00,17.96,17.96,17.78,17.81,21200.0,13.4464,13.4464,13.3116,13.3341,21200.0
2009-04-13 11:00:00,17.77,17.78,17.64,17.75,21800.0,13.3042,13.3116,13.2068,13.2892,21800.0
2009-04-13 11:30:00,17.75,17.76,17.69,17.76,15800.0,13.2892,13.2967,13.2443,13.2967,15800.0
2009-04-13 12:00:00,17.75,17.84,17.75,17.79,20000.0,13.2892,13.3566,13.2892,13.3191,20000.0
2009-04-13 12:30:00,17.79,17.9,17.78,17.9,38400.0,13.3191,13.4015,13.3116,13.4015,38400.0
2009-04-13 13:00:00,17.87,17.98,17.79,17.93,31400.0,13.379,13.4614,13.3191,13.424,31400.0
2009-04-13 13:30:00,17.94,18.11,17.94,18.08,62600.0,13.4314,13.5587,13.4314,13.5363,62600.0
2009-04-13 14:00:00,18.09,18.09,17.93,17.95,40600.0,13.5437,13.5437,13.424,13.4389,40600.0
2009-04-13 14:30:00,17.96,18.02,17.85,17.89,58800.0,13.4464,13.4913,13.3641,13.394,58800.0
2009-04-13 15:00:00,17.86,18.07,17.82,18.04,101000.0,13.3715,13.5288,13.3416,13.5063,101000.0
2009-04-13 15:30:00,18.04,18.14,17.98,18.02,104200.0,13.5063,13.5812,13.4614,13.4913,104200.0
2009-04-14 09:30:00,17.95,18.08,17.58,17.69,53800.0,13.4389,13.5363,13.1619,13.2443,53800.0
2009-04-14 10:00:00,17.67,17.97,17.64,17.95,116600.0,13.2293,13.4539,13.2068,13.4389,116600.0
2009-04-14 10:30:00,17.95,18.03,17.92,17.95,56800.0,13.4389,13.4988,13.4165,13.4389,56800.0
2009-04-14 11:00:00,17.93,17.95,17.73,17.75,50600.0,13.424,13.4389,13.2742,13.2892,50600.0
2009-04-14 11:30:00,17.77,17.92,17.76,17.89,17000.0,13.3042,13.4165,13.2967,13.394,17000.0
2009-04-14 12:00:00,17.86,17.89,17.72,17.81,22200.0,13.3715,13.394,13.2667,13.3341,22200.0
2009-04-14 12:30:00,17.84,17.88,17.57,17.58,16800.0,13.3566,13.3865,13.1544,13.1619,16800.0
2009-04-14 13:00:00,17.6,17.6,17.55,17.6,25600.0,13.1769,13.1769,13.1395,13.1769,25600.0
2009-04-14 13:30:00,17.63,17.68,17.58,17.65,15000.0,13.1993,13.2368,13.1619,13.2143,15000.0
2009-04-14 14:00:00,17.66,17.8,17.57,17.75,26800.0,13.2218,13.3266,13.1544,13.2892,26800.0
2009-04-14 14:30:00,17.75,17.79,17.7,17.79,45400.0,13.2892,13.3191,13.2518,13.3191,45400.0
2009-04-14 15:00:00,17.79,17.85,17.74,17.78,57600.0,13.3191,13.3641,13.2817,13.3116,57600.0
2009-04-14 15:30:00,17.79,17.8,17.65,17.67,120800.0,13.3191,13.3266,13.2143,13.2293,120800.0
2009-04-15 09:30:00,17.53,17.63,17.28,17.6,133200.0,13.1245,13.1993,12.9373,13.1769,133200.0
2009-04-15 10:00:00,17.59,18.26,17.59,18.22,144000.0,13.1694,13.671,13.1694,13.6411,144000.0
2009-04-15 10:30:00,18.22,18.23,18.03,18.04,50400.0,13.6411,13.6486,13.4988,13.5063,50400.0
2009-04-15 11:00:00,18.04,18.08,17.91,17.94,38800.0,13.5063,13.5363,13.409,13.4314,38800.0
2009-04-15 11:30:00,17.96,18.03,17.9,18.0,20600.0,13.4464,13.4988,13.4015,13.4764,20600.0
2009-04-15 12:00:00,17.99,18.03,17.96,17.99,18000.0,13.4689,13.4988,13.4464,13.4689,18000.0
2009-04-15 12:30:00,17.98,18.09,17.98,18.03,15800.0,13.4614,13.5437,13.4614,13.4988,15800.0
2009-04-15 13:00:00,18.05,18.08,17.95,17.97,13000.0,13.5138,13.5363,13.4389,13.4539,13000.0
2009-04-15 13:30:00,17.95,17.97,17.82,17.84,19000.0,13.4389,13.4539,13.3416,13.3566,19000.0
2009-04-15 14:00:00,17.85,17.96,17.74,17.75,26400.0,13.3641,13.4464,13.2817,13.2892,26400.0
2009-04-15 14:30:00,17.74,17.78,17.67,17.78,71400.0,13.2817,13.3116,13.2293,13.3116,71400.0
2009-04-15 15:00:00,17.78,17.92,17.78,17.86,47600.0,13.3116,13.4165,13.3116,13.3715,47600.0
2009-04-15 15:30:00,17.86,17.98,17.83,17.91,154200.0,13.3715,13.4614,13.3491,13.409,154200.0
2009-04-16 09:30:00,18.14,18.32,17.97,18.28,63600.0,13.5812,13.7159,13.4539,13.686,63600.0
2009-04-16 10:00:00,18.29,18.34,18.1,18.31,64000.0,13.6935,13.7309,13.5512,13.7085,64000.0
2009-04-16 10:30:00,18.31,18.42,18.23,18.42,70400.0,13.7085,13.7908,13.6486,13.7908,70400.0
2009-04-16 11:00:00,18.42,18.64,18.4,18.64,29600.0,13.7908,13.9555,13.7758,13.9555,29600.0
2009-04-16 11:30:00,18.64,18.85,18.6,18.83,54200.0,13.9555,14.1127,13.9256,14.0978,54200.0
2009-04-16 12:00:00,18.84,18.95,18.68,18.71,55000.0,14.1053,14.1876,13.9855,14.0079,55000.0
2009-04-16 12:30:00,18.7,18.98,18.63,18.94,90400.0,14.0004,14.2101,13.948,14.1801,90400.0
2009-04-16 13:00:00,18.92,19.06,18.92,19.06,25200.0,14.1652,14.27,14.1652,14.27,25200.0
2009-04-16 13:30:00,19.07,19.18,19.02,19.16,42000.0,14.2775,14.3598,14.24,14.3448,42000.0
2009-04-16 14:00:00,19.16,19.36,19.16,19.36,47800.0,14.3448,14.4946,14.3448,14.4946,47800.0
2009-04-16 14:30:00,19.37,19.6,19.37,19.55,54600.0,14.5021,14.6743,14.5021,14.6368,54600.0
2009-04-16 15:00:00,19.52,19.66,19.47,19.58,59600.0,14.6144,14.7192,14.5769,14.6593,59600.0
2009-04-16 15:30:00,19.56,19.6,19.36,19.45,143000.0,14.6443,14.6743,14.4946,14.562,143000.0
2009-04-17 09:30:00,19.38,19.5,19.19,19.37,60000.0,14.5095,14.5994,14.3673,14.5021,60000.0
2009-04-17 10:00:00,19.38,19.51,19.35,19.36,40400.0,14.5095,14.6069,14.4871,14.4946,40400.0
2009-04-17 10:30:00,19.34,19.36,19.23,19.35,47600.0,14.4796,14.4946,14.3972,14.4871,47600.0
2009-04-17 11:00:00,19.34,19.39,19.3,19.37,25400.0,14.4796,14.517,14.4497,14.5021,25400.0
2009-04-17 11:30:00,19.38,19.52,19.36,19.47,26400.0,14.5095,14.6144,14.4946,14.5769,26400.0
2009-04-17 12:00:00,19.48,19.5,19.4,19.43,18600.0,14.5844,14.5994,14.5245,14.547,18600.0
2009-04-17 12:30:00,19.43,19.49,19.33,19.43,21400.0,14.547,14.5919,14.4721,14.547,21400.0
2009-04-17 13:00:00,19.42,19.52,19.41,19.52,13800.0,14.5395,14.6144,14.532,14.6144,13800.0
2009-04-17 13:30:00,19.51,19.59,19.48,19.59,14400.0,14.6069,14.6668,14.5844,14.6668,14400.0
2009-04-17 14:00:00,19.6,19.6,19.46,19.48,37400.0,14.6743,14.6743,14.5694,14.5844,37400.0
2009-04-17 14:30:00,19.5,19.57,19.37,19.41,34200.0,14.5994,14.6518,14.5021,14.532,34200.0
2009-04-17 15:00:00,19.39,19.57,19.39,19.51,39600.0,14.517,14.6518,14.517,14.6069,39600.0
2009-04-17 15:30:00,19.5,19.51,19.32,19.38,112000.0,14.5994,14.6069,14.4646,14.5095,112000.0
2009-04-20 09:30:00,19.09,19.34,18.61,18.75,114800.0,14.2924,14.4796,13.9331,14.0379,114800.0
2009-04-20 10:00:00,18.73,18.73,18.52,18.6,50800.0,14.0229,14.0229,13.8657,13.9256,50800.0
2009-04-20 10:30:00,18.6,18.6,18.4,18.54,50200.0,13.9256,13.9256,13.7758,13.8807,50200.0
2009-04-20 11:00:00,18.55,18.76,18.49,18.68,36800.0,13.8881,14.0454,13.8432,13.9855,36800.0
2009-04-20 11:30:00,18.68,18.68,18.59,18.59,38400.0,13.9855,13.9855,13.9181,13.9181,38400.0
2009-04-20 12:00:00,18.57,18.7,18.56,18.68,35600.0,13.9031,14.0004,13.8956,13.9855,35600.0
2009-04-20 12:30:00,18.67,18.72,18.6,18.67,19400.0,13.978,14.0154,13.9256,13.978,19400.0
2009-04-20 13:00:00,18.68,18.68,18.57,18.6,5200.0,13.9855,13.9855,13.9031,13.9256,5200.0
2009-04-20 13:30:00,18.58,18.72,18.57,18.72,25800.0,13.9106,14.0154,13.9031,14.0154,25800.0
2009-04-20 14:00:00,18.67,18.71,18.61,18.7,24600.0,13.978,14.0079,13.9331,14.0004,24600.0
2009-04-20 14:30:00,18.71,18.75,18.65,18.72,39000.0,14.0079,14.0379,13.963,14.0154,39000.0
2009-04-20 15:00:00,18.73,18.79,18.67,18.71,141600.0,14.0229,14.0678,13.978,14.0079,141600.0
2009-04-20 15:30:00,18.71,18.86,18.71,18.73,95800.0,14.0079,14.1202,14.0079,14.0229,95800.0
2009-04-21 09:30:00,18.56,18.81,18.24,18.58,107000.0,13.8956,14.0828,13.656,13.9106,107000.0
2009-04-21 10:00:00,18.58,18.67,18.55,18.6,114600.0,13.9106,13.978,13.8881,13.9256,114600.0
2009-04-21 10:30:00,18.6,18.72,18.57,18.71,42600.0,13.9256,14.0154,13.9031,14.0079,42600.0
2009-04-21 11:00:00,18.75,18.86,18.68,18.79,67800.0,14.0379,14.1202,13.9855,14.0678,67800.0
2009-04-21 11:30:00,18.79,18.97,18.75,18.89,73200.0,14.0678,14.2026,14.0379,14.1427,73200.0
2009-04-21 12:00:00,18.9,18.98,18.86,18.88,45000.0,14.1502,14.2101,14.1202,14.1352,45000.0
2009-04-21 12:30:00,18.91,18.93,18.81,18.83,29600.0,14.1577,14.1726,14.0828,14.0978,29600.0
2009-04-21 13:00:00,18.82,18.88,18.81,18.83,58200.0,14.0903,14.1352,14.0828,14.0978,58200.0
2009-04-21 13:30:00,18.83,18.83,18.66,18.67,65400.0,14.0978,14.0978,13.9705,13.978,65400.0
2009-04-21 14:00:00,18.68,18.76,18.5,18.61,63000.0,13.9855,14.0454,13.8507,13.9331,63000.0
2009-04-21 14:30:00,18.62,18.78,18.6,18.61,53600.0,13.9405,14.0603,13.9256,13.9331,53600.0
2009-04-21 15:00:00,18.61,18.83,18.61,18.68,73600.0,13.9331,14.0978,13.9331,13.9855,73600.0
2009-04-21 15:30:00,18.68,18.8,18.61,18.75,81200.0,13.9855,14.0753,13.9331,14.0379,81200.0
2009-04-22 09:30:00,18.51,18.96,18.17,18.96,89600.0,13.8582,14.1951,13.6036,14.1951,89600.0
2009-04-22 10:00:00,18.95,19.52,18.95,19.45,62600.0,14.1876,14.6144,14.1876,14.562,62600.0
2009-04-22 10:30:00,19.47,19.49,19.29,19.29,137400.0,14.5769,14.5919,14.4422,14.4422,137400.0
2009-04-22 11:00:00,19.3,19.48,19.25,19.46,56200.0,14.4497,14.5844,14.4122,14.5694,56200.0
2009-04-22 11:30:00,19.5,19.57,19.42,19.54,37600.0,14.5994,14.6518,14.5395,14.6293,37600.0
2009-04-22 12:00:00,19.53,19.56,19.41,19.45,31200.0,14.6219,14.6443,14.532,14.562,31200.0
2009-04-22 12:30:00,19.43,19.47,19.2,19.29,31200.0,14.547,14.5769,14.3748,14.4422,31200.0
2009-04-22 13:00:00,19.29,19.47,19.21,19.47,25800.0,14.4422,14.5769,14.3823,14.5769,25800.0
2009-04-22 13:30:00,19.46,19.57,19.35,19.37,41200.0,14.5694,14.6518,14.4871,14.5021,41200.0
2009-04-22 14:00:00,19.36,19.65,19.36,19.62,31200.0,14.4946,14.7117,14.4946,14.6892,31200.0
2009-04-22 14:30:00,19.65,19.87,19.65,19.78,33800.0,14.7117,14.8764,14.7117,14.809,33800.0
2009-04-22 15:00:00,19.75,20.0,19.71,19.95,124800.0,14.7866,14.9737,14.7566,14.9363,124800.0
2009-04-22 15:30:00,19.93,19.96,19.5,19.52,120600.0,14.9213,14.9438,14.5994,14.6144,120600.0
2009-04-23 09:30:00,19.52,19.74,19.38,19.44,76600.0,14.6144,14.7791,14.5095,14.5545,76600.0
2009-04-23 10:00:00,19.44,19.64,19.18,19.59,50400.0,14.5545,14.7042,14.3598,14.6668,50400.0
2009-04-23 10:30:00,19.58,19.73,19.4,19.43,61800.0,14.6593,14.7716,14.5245,14.547,61800.0
2009-04-23 11:00:00,19.4,19.48,19.23,19.27,88000.0,14.5245,14.5844,14.3972,14.4272,88000.0
2009-04-23 11:30:00,19.24,19.3,19.15,19.18,44200.0,14.4047,14.4497,14.3373,14.3598,44200.0
2009-04-23 12:00:00,19.22,19.25,19.16,19.18,72600.0,14.3898,14.4122,14.3448,14.3598,72600.0
2009-04-23 12:30:00,19.18,19.23,19.07,19.21,32800.0,14.3598,14.3972,14.2775,14.3823,32800.0
2009-04-23 13:00:00,19.22,19.29,19.1,19.21,64200.0,14.3898,14.4422,14.2999,14.3823,64200.0
2009-04-23 13:30:00,19.18,19.34,19.11,19.28,60800.0,14.3598,14.4796,14.3074,14.4347,60800.0
2009-04-23 14:00:00,19.27,19.34,19.16,19.32,29600.0,14.4272,14.4796,14.3448,14.4646,29600.0
2009-04-23 14:30:00,19.31,19.34,19.11,19.15,73000.0,14.4571,14.4796,14.3074,14.3373,73000.0
2009-04-23 15:00:00,19.17,19.23,19.04,19.2,42000.0,14.3523,14.3972,14.255,14.3748,42000.0
2009-04-23 15:30:00,19.2,19.37,19.11,19.34,147400.0,14.3748,14.5021,14.3074,14.4796,147400.0
2009-04-24 09:30:00,19.68,20.05,19.5,20.05,86600.0,14.7342,15.0112,14.5994,15.0112,86600.0
2009-04-24 10:00:00,20.05,20.17,19.93,20.1,81800.0,15.0112,15.101,14.9213,15.0486,81800.0
2009-04-24 10:30:00,20.09,20.11,19.93,20.03,126200.0,15.0411,15.0561,14.9213,14.9962,126200.0
2009-04-24 11:00:00,20.04,20.13,20.0,20.08,96400.0,15.0037,15.0711,14.9737,15.0336,96400.0
2009-04-24 11:30:00,20.08,20.25,20.06,20.24,151600.0,15.0336,15.1609,15.0187,15.1534,151600.0
2009-04-24 12:00:00,20.24,20.29,20.18,20.26,36600.0,15.1534,15.1909,15.1085,15.1684,36600.0
2009-04-24 12:30:00,20.27,20.49,20.21,20.46,143200.0,15.1759,15.3406,15.131,15.3181,143200.0
2009-04-24 13:00:00,20.46,20.61,20.41,20.57,137200.0,15.3181,15.4304,15.2807,15.4005,137200.0
2009-04-24 13:30:00,20.58,20.67,20.53,20.65,38400.0,15.408,15.4754,15.3705,15.4604,38400.0
2009-04-24 14:00:00,20.65,20.8,20.38,20.7,110000.0,15.4604,15.5727,15.2582,15.4978,110000.0
2009-04-24 14:30:00,20.7,21.04,20.64,21.04,141200.0,15.4978,15.7524,15.4529,15.7524,141200.0
2009-04-24 15:00:00,21.04,21.11,20.75,20.84,162800.0,15.7524,15.8048,15.5352,15.6026,162800.0
2009-04-24 15:30:00,20.86,20.9,20.6,20.72,196800.0,15.6176,15.6476,15.4229,15.5128,196800.0
2009-04-27 09:30:00,20.44,20.71,20.07,20.2,133400.0,15.3032,15.5053,15.0261,15.1235,133400.0
2009-04-27 10:00:00,20.2,20.4,20.05,20.39,72400.0,15.1235,15.2732,15.0112,15.2657,72400.0
2009-04-27 10:30:00,20.38,20.72,20.2,20.72,45200.0,15.2582,15.5128,15.1235,15.5128,45200.0
2009-04-27 11:00:00,20.7,20.92,20.68,20.74,47800.0,15.4978,15.6625,15.4828,15.5278,47800.0
2009-04-27 11:30:00,20.74,20.95,20.68,20.95,61400.0,15.5278,15.685,15.4828,15.685,61400.0
2009-04-27 12:00:00,20.93,21.05,20.8,20.85,63600.0,15.67,15.7599,15.5727,15.6101,63600.0
2009-04-27 12:30:00,20.87,20.9,20.55,20.64,61400.0,15.6251,15.6476,15.3855,15.4529,61400.0
2009-04-27 13:00:00,20.6,20.61,20.34,20.41,82000.0,15.4229,15.4304,15.2283,15.2807,82000.0
2009-04-27 13:30:00,20.38,20.41,20.23,20.27,68800.0,15.2582,15.2807,15.1459,15.1759,68800.0
2009-04-27 14:00:00,20.27,20.51,20.24,20.51,88800.0,15.1759,15.3556,15.1534,15.3556,88800.0
2009-04-27 14:30:00,20.51,20.54,20.39,20.47,60000.0,15.3556,15.378,15.2657,15.3256,60000.0
2009-04-27 15:00:00,20.45,20.49,20.25,20.35,194200.0,15.3106,15.3406,15.1609,15.2358,194200.0
2009-04-27 15:30:00,20.35,20.57,20.25,20.25,226400.0,15.2358,15.4005,15.1609,15.1609,226400.0
2009-04-28 09:30:00,19.85,20.01,19.25,19.97,201400.0,14.8614,14.9812,14.4122,14.9513,201400.0
2009-04-28 10:00:00,19.97,20.72,19.93,20.23,125400.0,14.9513,15.5128,14.9213,15.1459,125400.0
2009-04-28 10:30:00,20.22,20.28,20.1,20.12,71000.0,15.1384,15.1834,15.0486,15.0636,71000.0
2009-04-28 11:00:00,20.13,20.19,19.97,20.0,69000.0,15.0711,15.116,14.9513,14.9737,69000.0
2009-04-28 11:30:00,19.96,20.18,19.9,20.15,60000.0,14.9438,15.1085,14.8989,15.086,60000.0
2009-04-28 12:00:00,20.15,20.27,20.11,20.26,62800.0,15.086,15.1759,15.0561,15.1684,62800.0
2009-04-28 12:30:00,20.25,20.38,20.18,20.23,51200.0,15.1609,15.2582,15.1085,15.1459,51200.0
2009-04-28 13:00:00,20.25,20.25,20.07,20.16,57600.0,15.1609,15.1609,15.0261,15.0935,57600.0
2009-04-28 13:30:00,20.15,20.25,20.09,20.18,50800.0,15.086,15.1609,15.0411,15.1085,50800.0
2009-04-28 14:00:00,20.19,20.48,20.18,20.4,51000.0,15.116,15.3331,15.1085,15.2732,51000.0
2009-04-28 14:30:00,20.41,20.52,20.3,20.36,71200.0,15.2807,15.3631,15.1983,15.2433,71200.0
2009-04-28 15:00:00,20.33,20.5,20.15,20.2,84200.0,15.2208,15.3481,15.086,15.1235,84200.0
2009-04-28 15:30:00,20.19,20.36,20.02,20.2,191400.0,15.116,15.2433,14.9887,15.1235,191400.0
2009-04-29 09:30:00,20.38,21.15,20.23,21.15,57200.0,15.2582,15.8347,15.1459,15.8347,57200.0
2009-04-29 10:00:00,21.19,21.32,20.98,21.1,58800.0,15.8647,15.962,15.7074,15.7973,58800.0
2009-04-29 10:30:00,21.13,21.38,21.12,21.33,37400.0,15.8197,16.0069,15.8123,15.9695,37400.0
2009-04-29 11:00:00,21.31,21.69,21.31,21.68,65800.0,15.9545,16.239,15.9545,16.2315,65800.0
2009-04-29 11:30:00,21.69,21.7,21.55,21.56,39600.0,16.239,16.2465,16.1342,16.1417,39600.0
2009-04-29 12:00:00,21.56,21.61,21.53,21.57,96800.0,16.1417,16.1791,16.1192,16.1492,96800.0
2009-04-29 12:30:00,21.57,21.6,21.52,21.55,102000.0,16.1492,16.1716,16.1117,16.1342,102000.0
2009-04-29 13:00:00,21.55,21.78,21.48,21.76,59400.0,16.1342,16.3064,16.0818,16.2914,59400.0
2009-04-29 13:30:00,21.78,21.84,21.74,21.78,56400.0,16.3064,16.3513,16.2764,16.3064,56400.0
2009-04-29 14:00:00,21.78,21.84,21.5,21.74,47600.0,16.3064,16.3513,16.0968,16.2764,47600.0
2009-04-29 14:30:00,21.77,21.98,21.67,21.78,60800.0,16.2989,16.4561,16.224,16.3064,60800.0
2009-04-29 15:00:00,21.78,21.8,21.5,21.61,66000.0,16.3064,16.3214,16.0968,16.1791,66000.0
2009-04-29 15:30:00,21.56,21.74,21.43,21.58,88000.0,16.1417,16.2764,16.0444,16.1567,88000.0
2009-04-30 09:30:00,21.35,22.63,21.35,22.53,84600.0,15.9845,16.9428,15.9845,16.8679,84600.0
2009-04-30 10:00:00,22.58,22.91,22.56,22.68,71200.0,16.9053,17.1524,16.8904,16.9802,71200.0
2009-04-30 10:30:00,22.68,22.7,22.43,22.46,93000.0,16.9802,16.9952,16.793,16.8155,93000.0
2009-04-30 11:00:00,22.45,22.51,22.31,22.41,64600.0,16.808,16.8529,16.7032,16.7781,64600.0
2009-04-30 11:30:00,22.4,22.48,22.3,22.3,123400.0,16.7706,16.8305,16.6957,16.6957,123400.0
2009-04-30 12:00:00,22.33,22.34,22.18,22.25,98400.0,16.7182,16.7257,16.6059,16.6583,98400.0
2009-04-30 12:30:00,22.25,22.25,21.86,22.05,130000.0,16.6583,16.6583,16.3663,16.5085,130000.0
2009-04-30 13:00:00,22.04,22.1,22.0,22.03,215000.0,16.5011,16.546,16.4711,16.4936,215000.0
2009-04-30 13:30:00,22.04,22.18,22.02,22.13,57400.0,16.5011,16.6059,16.4861,16.5684,57400.0
2009-04-30 14:00:00,22.11,22.36,22.11,22.32,57600.0,16.5535,16.7406,16.5535,16.7107,57600.0
2009-04-30 14:30:00,22.31,22.31,22.18,22.25,163200.0,16.7032,16.7032,16.6059,16.6583,163200.0
2009-04-30 15:00:00,22.27,22.28,22.12,22.25,126400.0,16.6733,16.6807,16.5609,16.6583,126400.0
2009-04-30 15:30:00,22.25,22.5,22.2,22.28,164800.0,16.6583,16.8455,16.6208,16.6807,164800.0
2009-05-01 09:30:00,21.66,21.82,21.37,21.79,170000.0,16.2166,16.3363,15.9994,16.3139,170000.0
2009-05-01 10:00:00,21.82,22.0,21.33,21.44,143400.0,16.3363,16.4711,15.9695,16.0518,143400.0
2009-05-01 10:30:00,21.43,21.57,21.33,21.55,69000.0,16.0444,16.1492,15.9695,16.1342,69000.0
2009-05-01 11:00:00,21.56,21.75,21.56,21.75,90800.0,16.1417,16.2839,16.1417,16.2839,90800.0
2009-05-01 11:30:00,21.76,21.84,21.71,21.73,95800.0,16.2914,16.3513,16.254,16.269,95800.0
2009-05-01 12:00:00,21.75,21.89,21.7,21.75,30000.0,16.2839,16.3888,16.2465,16.2839,30000.0
2009-05-01 12:30:00,21.75,21.97,21.74,21.9,32000.0,16.2839,16.4486,16.2764,16.3962,32000.0
2009-05-01 13:00:00,21.91,22.0,21.88,21.98,16000.0,16.4037,16.4711,16.3813,16.4561,16000.0
2009-05-01 13:30:00,21.96,22.0,21.85,21.9,23000.0,16.4412,16.4711,16.3588,16.3962,23000.0
2009-05-01 14:00:00,21.9,21.93,21.8,21.84,51800.0,16.3962,16.4187,16.3214,16.3513,51800.0
2009-05-01 14:30:00,21.85,21.87,21.73,21.76,58000.0,16.3588,16.3738,16.269,16.2914,58000.0
2009-05-01 15:00:00,21.77,21.91,21.71,21.74,90000.0,16.2989,16.4037,16.254,16.2764,90000.0
2009-05-01 15:30:00,21.75,21.92,21.7,21.89,109400.0,16.2839,16.4112,16.2465,16.3888,109400.0
2009-05-04 09:30:00,20.98,21.71,20.55,21.65,109800.0,15.7074,16.254,15.3855,16.2091,109800.0
2009-05-04 10:00:00,21.68,22.15,21.68,22.14,56600.0,16.2315,16.5834,16.2315,16.5759,56600.0
2009-05-04 10:30:00,22.16,22.25,22.09,22.2,81000.0,16.5909,16.6583,16.5385,16.6208,81000.0
2009-05-04 11:00:00,22.21,22.35,22.12,22.14,105400.0,16.6283,16.7331,16.5609,16.5759,105400.0
2009-05-04 11:30:00,22.17,22.18,21.98,22.03,76800.0,16.5984,16.6059,16.4561,16.4936,76800.0
2009-05-04 12:00:00,22.0,22.08,21.8,21.87,116600.0,16.4711,16.531,16.3214,16.3738,116600.0
2009-05-04 12:30:00,21.86,22.0,21.86,21.97,66800.0,16.3663,16.4711,16.3663,16.4486,66800.0
2009-05-04 13:00:00,21.99,22.02,21.93,21.95,56600.0,16.4636,16.4861,16.4187,16.4337,56600.0
2009-05-04 13:30:00,21.99,22.02,21.91,22.02,42200.0,16.4636,16.4861,16.4037,16.4861,42200.0
2009-05-04 14:00:00,22.03,22.15,21.95,22.13,45400.0,16.4936,16.5834,16.4337,16.5684,45400.0
2009-05-04 14:30:00,22.14,22.17,22.0,22.06,48600.0,16.5759,16.5984,16.4711,16.516,48600.0
2009-05-04 15:00:00,22.07,22.12,22.0,22.07,40400.0,16.5235,16.5609,16.4711,16.5235,40400.0
2009-05-04 15:30:00,22.08,22.22,22.0,22.18,89400.0,16.531,16.6358,16.4711,16.6059,89400.0
2009-05-05 09:30:00,22.15,22.33,21.68,21.75,112400.0,16.5834,16.7182,16.2315,16.2839,112400.0
2009-05-05 10:00:00,21.74,21.82,21.58,21.61,61600.0,16.2764,16.3363,16.1567,16.1791,61600.0
2009-05-05 10:30:00,21.65,21.65,21.35,21.38,48000.0,16.2091,16.2091,15.9845,16.0069,48000.0
2009-05-05 11:00:00,21.36,21.47,21.3,21.47,36200.0,15.9919,16.0743,15.947,16.0743,36200.0
2009-05-05 11:30:00,21.47,21.67,21.47,21.59,40200.0,16.0743,16.224,16.0743,16.1641,40200.0
2009-05-05 12:00:00,21.59,21.59,21.49,21.54,45200.0,16.1641,16.1641,16.0893,16.1267,45200.0
2009-05-05 12:30:00,21.52,21.56,21.46,21.5,63400.0,16.1117,16.1417,16.0668,16.0968,63400.0
2009-05-05 13:00:00,21.5,21.5,21.33,21.37,39200.0,16.0968,16.0968,15.9695,15.9994,39200.0
2009-05-05 13:30:00,21.38,21.49,21.33,21.44,22600.0,16.0069,16.0893,15.9695,16.0518,22600.0
2009-05-05 14:00:00,21.46,21.57,21.44,21.46,63200.0,16.0668,16.1492,16.0518,16.0668,63200.0
2009-05-05 14:30:00,21.45,21.7,21.43,21.64,102000.0,16.0593,16.2465,16.0444,16.2016,102000.0
2009-05-05 15:00:00,21.62,21.78,21.61,21.74,129400.0,16.1866,16.3064,16.1791,16.2764,129400.0
2009-05-05 15:30:00,21.74,21.99,21.74,21.82,147200.0,16.2764,16.4636,16.2764,16.3363,147200.0
2009-05-06 09:30:00,22.12,22.25,21.9,21.98,122800.0,16.5609,16.6583,16.3962,16.4561,122800.0
2009-05-06 10:00:00,21.98,21.99,21.71,21.74,114200.0,16.4561,16.4636,16.254,16.2764,114200.0
2009-05-06 10:30:00,21.74,21.82,21.68,21.82,65000.0,16.2764,16.3363,16.2315,16.3363,65000.0
2009-05-06 11:00:00,21.8,21.82,21.68,21.8,31000.0,16.3214,16.3363,16.2315,16.3214,31000.0
2009-05-06 11:30:00,21.82,21.9,21.81,21.9,40400.0,16.3363,16.3962,16.3289,16.3962,40400.0
2009-05-06 12:00:00,21.9,22.14,21.88,22.14,55400.0,16.3962,16.5759,16.3813,16.5759,55400.0
2009-05-06 12:30:00,22.14,22.14,22.01,22.01,42000.0,16.5759,16.5759,16.4786,16.4786,42000.0
2009-05-06 13:00:00,22.01,22.08,21.84,21.94,42200.0,16.4786,16.531,16.3513,16.4262,42200.0
2009-05-06 13:30:00,21.91,22.2,21.91,22.2,49200.0,16.4037,16.6208,16.4037,16.6208,49200.0
2009-05-06 14:00:00,22.2,22.41,22.16,22.37,48000.0,16.6208,16.7781,16.5909,16.7481,48000.0
2009-05-06 14:30:00,22.39,22.47,22.3,22.34,38800.0,16.7631,16.823,16.6957,16.7257,38800.0
2009-05-06 15:00:00,22.36,22.43,22.17,22.29,98600.0,16.7406,16.793,16.5984,16.6882,98600.0
2009-05-06 15:30:00,22.28,22.49,22.21,22.46,181000.0,16.6807,16.838,16.6283,16.8155,181000.0
2009-05-07 09:30:00,22.66,22.98,22.41,22.56,29000.0,16.9652,17.2048,16.7781,16.8904,29000.0
2009-05-07 10:00:00,22.54,22.63,21.91,21.96,65200.0,16.8754,16.9428,16.4037,16.4412,65200.0
2009-05-07 10:30:00,21.96,22.07,21.82,22.0,94600.0,16.4412,16.5235,16.3363,16.4711,94600.0
2009-05-07 11:00:00,22.0,22.11,21.97,22.01,86000.0,16.4711,16.5535,16.4486,16.4786,86000.0
2009-05-07 11:30:00,21.93,22.03,21.86,21.99,90800.0,16.4187,16.4936,16.3663,16.4636,90800.0
2009-05-07 12:00:00,21.98,22.0,21.88,21.94,108600.0,16.4561,16.4711,16.3813,16.4262,108600.0
2009-05-07 12:30:00,21.93,22.09,21.91,21.91,50000.0,16.4187,16.5385,16.4037,16.4037,50000.0
2009-05-07 13:00:00,21.93,21.95,21.77,21.84,41800.0,16.4187,16.4337,16.2989,16.3513,41800.0
2009-05-07 13:30:00,21.84,21.85,21.53,21.66,94200.0,16.3513,16.3588,16.1192,16.2166,94200.0
2009-05-07 14:00:00,21.63,21.68,21.5,21.58,65000.0,16.1941,16.2315,16.0968,16.1567,65000.0
2009-05-07 14:30:00,21.58,21.61,21.42,21.56,73400.0,16.1567,16.1791,16.0369,16.1417,73400.0
2009-05-07 15:00:00,21.56,21.61,21.42,21.52,97800.0,16.1417,16.1791,16.0369,16.1117,97800.0
2009-05-07 15:30:00,21.5,21.62,21.33,21.59,209400.0,16.0968,16.1866,15.9695,16.1641,209400.0
2009-05-08 09:30:00,22.01,22.54,21.4,22.33,67400.0,16.4786,16.8754,16.0219,16.7182,67400.0
2009-05-08 10:00:00,22.33,22.34,21.6,21.63,135400.0,16.7182,16.7257,16.1716,16.1941,135400.0
2009-05-08 10:30:00,21.65,21.67,21.56,21.65,117400.0,16.2091,16.224,16.1417,16.2091,117400.0
2009-05-08 11:00:00,21.63,21.78,21.59,21.71,110400.0,16.1941,16.3064,16.1641,16.254,110400.0
2009-05-08 11:30:00,21.71,21.8,21.7,21.75,44800.0,16.254,16.3214,16.2465,16.2839,44800.0
2009-05-08 12:00:00,21.75,21.88,21.72,21.85,41600.0,16.2839,16.3813,16.2615,16.3588,41600.0
2009-05-08 12:30:00,21.87,22.04,21.81,22.03,20000.0,16.3738,16.5011,16.3289,16.4936,20000.0
2009-05-08 13:00:00,22.01,22.07,21.92,21.98,25800.0,16.4786,16.5235,16.4112,16.4561,25800.0
2009-05-08 13:30:00,21.99,22.1,21.92,21.92,23800.0,16.4636,16.546,16.4112,16.4112,23800.0
2009-05-08 14:00:00,21.96,22.23,21.96,22.2,34400.0,16.4412,16.6433,16.4412,16.6208,34400.0
2009-05-08 14:30:00,22.19,22.33,22.19,22.24,26000.0,16.6134,16.7182,16.6134,16.6508,26000.0
2009-05-08 15:00:00,22.23,22.29,22.09,22.23,45400.0,16.6433,16.6882,16.5385,16.6433,45400.0
2009-05-08 15:30:00,22.22,22.38,22.17,22.37,89600.0,16.6358,16.7556,16.5984,16.7481,89600.0
2009-05-11 09:30:00,21.99,22.22,21.63,21.73,35800.0,16.4636,16.6358,16.1941,16.269,35800.0
2009-05-11 10:00:00,21.73,22.2,21.68,22.05,38600.0,16.269,16.6208,16.2315,16.5085,38600.0
2009-05-11 10:30:00,22.04,22.28,21.98,22.18,28400.0,16.5011,16.6807,16.4561,16.6059,28400.0
2009-05-11 11:00:00,22.18,22.3,22.02,22.02,19400.0,16.6059,16.6957,16.4861,16.4861,19400.0
2009-05-11 11:30:00,22.03,22.03,21.91,21.96,19600.0,16.4936,16.4936,16.4037,16.4412,19600.0
2009-05-11 12:00:00,21.92,22.02,21.89,21.99,37600.0,16.4112,16.4861,16.3888,16.4636,37600.0
2009-05-11 12:30:00,22.0,22.0,21.91,21.97,22200.0,16.4711,16.4711,16.4037,16.4486,22200.0
2009-05-11 13:00:00,22.0,22.11,21.92,22.06,19400.0,16.4711,16.5535,16.4112,16.516,19400.0
2009-05-11 13:30:00,22.04,22.18,22.01,22.09,27200.0,16.5011,16.6059,16.4786,16.5385,27200.0
2009-05-11 14:00:00,22.07,22.07,21.95,22.01,28000.0,16.5235,16.5235,16.4337,16.4786,28000.0
2009-05-11 14:30:00,22.02,22.19,21.99,22.11,30800.0,16.4861,16.6134,16.4636,16.5535,30800.0
2009-05-11 15:00:00,22.11,22.15,21.91,22.02,46200.0,16.5535,16.5834,16.4037,16.4861,46200.0
2009-05-11 15:30:00,22.0,22.0,21.86,21.9,75600.0,16.4711,16.4711,16.3663,16.3962,75600.0
2009-05-12 09:30:00,22.39,22.39,21.56,21.77,21400.0,16.7631,16.7631,16.1417,16.2989,21400.0
2009-05-12 10:00:00,21.7,21.73,21.41,21.43,12200.0,16.2465,16.269,16.0294,16.0444,12200.0
2009-05-12 10:30:00,21.43,21.44,21.24,21.31,45200.0,16.0444,16.0518,15.9021,15.9545,45200.0
2009-05-12 11:00:00,21.33,21.37,21.06,21.11,47400.0,15.9695,15.9994,15.7673,15.8048,47400.0
2009-05-12 11:30:00,21.09,21.15,21.0,21.06,33000.0,15.7898,15.8347,15.7224,15.7673,33000.0
2009-05-12 12:00:00,21.09,21.1,20.91,20.95,35200.0,15.7898,15.7973,15.655,15.685,35200.0
2009-05-12 12:30:00,20.96,21.17,20.96,21.14,111800.0,15.6925,15.8497,15.6925,15.8272,111800.0
2009-05-12 13:00:00,21.17,21.2,21.05,21.19,52400.0,15.8497,15.8722,15.7599,15.8647,52400.0
2009-05-12 13:30:00,21.18,21.31,21.14,21.17,96400.0,15.8572,15.9545,15.8272,15.8497,96400.0
2009-05-12 14:00:00,21.14,21.36,21.14,21.31,39800.0,15.8272,15.9919,15.8272,15.9545,39800.0
2009-05-12 14:30:00,21.26,21.5,21.23,21.46,27200.0,15.9171,16.0968,15.8946,16.0668,27200.0
2009-05-12 15:00:00,21.48,21.56,21.39,21.48,105800.0,16.0818,16.1417,16.0144,16.0818,105800.0
2009-05-12 15:30:00,21.52,21.52,21.32,21.41,69600.0,16.1117,16.1117,15.962,16.0294,69600.0
2009-05-13 09:30:00,21.21,21.21,20.92,20.93,128800.0,15.8796,15.8796,15.6625,15.67,128800.0
2009-05-13 10:00:00,20.9,21.0,20.89,20.93,46200.0,15.6476,15.7224,15.6401,15.67,46200.0
2009-05-13 10:30:00,20.92,20.99,20.89,20.89,50400.0,15.6625,15.7149,15.6401,15.6401,50400.0
2009-05-13 11:00:00,20.89,20.96,20.74,20.81,59600.0,15.6401,15.6925,15.5278,15.5802,59600.0
2009-05-13 11:30:00,20.81,20.81,20.58,20.63,89600.0,15.5802,15.5802,15.408,15.4454,89600.0
2009-05-13 12:00:00,20.61,20.72,20.6,20.68,19600.0,15.4304,15.5128,15.4229,15.4828,19600.0
2009-05-13 12:30:00,20.67,20.7,20.53,20.53,24400.0,15.4754,15.4978,15.3705,15.3705,24400.0
2009-05-13 13:00:00,20.54,20.54,20.31,20.31,40400.0,15.378,15.378,15.2058,15.2058,40400.0
2009-05-13 13:30:00,20.28,20.47,20.25,20.44,25200.0,15.1834,15.3256,15.1609,15.3032,25200.0
2009-05-13 14:00:00,20.45,20.45,20.27,20.38,34600.0,15.3106,15.3106,15.1759,15.2582,34600.0
2009-05-13 14:30:00,20.36,20.5,20.33,20.49,46400.0,15.2433,15.3481,15.2208,15.3406,46400.0
2009-05-13 15:00:00,20.5,20.52,20.36,20.39,34800.0,15.3481,15.3631,15.2433,15.2657,34800.0
2009-05-13 15:30:00,20.39,20.49,20.33,20.36,82000.0,15.2657,15.3406,15.2208,15.2433,82000.0
2009-05-14 09:30:00,20.52,20.74,20.15,20.25,66800.0,15.3631,15.5278,15.086,15.1609,66800.0
2009-05-14 10:00:00,20.27,20.5,20.27,20.41,58800.0,15.1759,15.3481,15.1759,15.2807,58800.0
2009-05-14 10:30:00,20.4,20.6,20.4,20.59,45000.0,15.2732,15.4229,15.2732,15.4155,45000.0
2009-05-14 11:00:00,20.62,20.75,20.61,20.67,197000.0,15.4379,15.5352,15.4304,15.4754,197000.0
2009-05-14 11:30:00,20.7,20.72,20.61,20.68,31600.0,15.4978,15.5128,15.4304,15.4828,31600.0
2009-05-14 12:00:00,20.67,20.77,20.67,20.7,18000.0,15.4754,15.5502,15.4754,15.4978,18000.0
2009-05-14 12:30:00,20.7,20.78,20.7,20.75,21200.0,15.4978,15.5577,15.4978,15.5352,21200.0
2009-05-14 13:00:00,20.7,20.78,20.59,20.61,62800.0,15.4978,15.5577,15.4155,15.4304,62800.0
2009-05-14 13:30:00,20.59,20.74,20.59,20.66,22000.0,15.4155,15.5278,15.4155,15.4679,22000.0
2009-05-14 14:00:00,20.65,20.75,20.65,20.72,30000.0,15.4604,15.5352,15.4604,15.5128,30000.0
2009-05-14 14:30:00,20.72,20.8,20.7,20.75,31800.0,15.5128,15.5727,15.4978,15.5352,31800.0
2009-05-14 15:00:00,20.73,20.75,20.59,20.6,23600.0,15.5203,15.5352,15.4155,15.4229,23600.0
2009-05-14 15:30:00,20.6,20.74,20.42,20.55,75600.0,15.4229,15.5278,15.2882,15.3855,75600.0
2009-05-15 09:30:00,20.36,20.75,20.25,20.73,165600.0,15.2433,15.5352,15.1609,15.5203,165600.0
2009-05-15 10:00:00,20.73,20.75,20.57,20.68,32000.0,15.5203,15.5352,15.4005,15.4828,32000.0
2009-05-15 10:30:00,20.68,20.8,20.68,20.73,36800.0,15.4828,15.5727,15.4828,15.5203,36800.0
2009-05-15 11:00:00,20.73,20.79,20.53,20.53,116400.0,15.5203,15.5652,15.3705,15.3705,116400.0
2009-05-15 11:30:00,20.56,20.56,20.3,20.3,21200.0,15.393,15.393,15.1983,15.1983,21200.0
2009-05-15 12:00:00,20.27,20.45,20.22,20.45,43000.0,15.1759,15.3106,15.1384,15.3106,43000.0
2009-05-15 12:30:00,20.45,20.45,20.3,20.36,14800.0,15.3106,15.3106,15.1983,15.2433,14800.0
2009-05-15 13:00:00,20.34,20.41,20.3,20.3,21200.0,15.2283,15.2807,15.1983,15.1983,21200.0
2009-05-15 13:30:00,20.31,20.32,20.13,20.17,92000.0,15.2058,15.2133,15.0711,15.101,92000.0
2009-05-15 14:00:00,20.16,20.2,20.08,20.12,40400.0,15.0935,15.1235,15.0336,15.0636,40400.0
2009-05-15 14:30:00,20.14,20.15,20.04,20.11,21000.0,15.0785,15.086,15.0037,15.0561,21000.0
2009-05-15 15:00:00,20.1,20.24,20.04,20.18,46400.0,15.0486,15.1534,15.0037,15.1085,46400.0
2009-05-15 15:30:00,20.21,20.23,20.1,20.18,64400.0,15.131,15.1459,15.0486,15.1085,64400.0
2009-05-18 09:30:00,20.35,20.56,20.33,20.46,121200.0,15.2358,15.393,15.2208,15.3181,121200.0
2009-05-18 10:00:00,20.42,20.45,20.28,20.43,40200.0,15.2882,15.3106,15.1834,15.2957,40200.0
2009-05-18 10:30:00,20.43,20.68,20.36,20.65,69400.0,15.2957,15.4828,15.2433,15.4604,69400.0
2009-05-18 11:00:00,20.64,20.64,20.5,20.53,28000.0,15.4529,15.4529,15.3481,15.3705,28000.0
2009-05-18 11:30:00,20.53,20.54,20.5,20.51,25600.0,15.3705,15.378,15.3481,15.3556,25600.0
2009-05-18 12:00:00,20.5,20.59,20.47,20.56,22600.0,15.3481,15.4155,15.3256,15.393,22600.0
2009-05-18 12:30:00,20.57,20.63,20.53,20.62,23800.0,15.4005,15.4454,15.3705,15.4379,23800.0
2009-05-18 13:00:00,20.61,20.64,20.56,20.6,20200.0,15.4304,15.4529,15.393,15.4229,20200.0
2009-05-18 13:30:00,20.61,20.64,20.56,20.59,113200.0,15.4304,15.4529,15.393,15.4155,113200.0
2009-05-18 14:00:00,20.56,20.63,20.56,20.57,20000.0,15.393,15.4454,15.393,15.4005,20000.0
2009-05-18 14:30:00,20.6,20.8,20.59,20.77,24600.0,15.4229,15.5727,15.4155,15.5502,24600.0
2009-05-18 15:00:00,20.77,20.77,20.68,20.68,25400.0,15.5502,15.5502,15.4828,15.4828,25400.0
2009-05-18 15:30:00,20.68,20.86,20.64,20.75,106200.0,15.4828,15.6176,15.4529,15.5352,106200.0
2009-05-19 09:30:00,20.85,21.1,20.8,20.81,123000.0,15.6101,15.7973,15.5727,15.5802,123000.0
2009-05-19 10:00:00,20.78,20.9,20.7,20.89,45200.0,15.5577,15.6476,15.4978,15.6401,45200.0
2009-05-19 10:30:00,20.9,20.97,20.86,20.97,27200.0,15.6476,15.7,15.6176,15.7,27200.0
2009-05-19 11:00:00,20.97,20.97,20.86,20.91,29000.0,15.7,15.7,15.6176,15.655,29000.0
2009-05-19 11:30:00,20.94,21.03,20.94,21.0,20000.0,15.6775,15.7449,15.6775,15.7224,20000.0
2009-05-19 12:00:00,21.0,21.11,20.95,21.11,25400.0,15.7224,15.8048,15.685,15.8048,25400.0
2009-05-19 12:30:00,21.1,21.11,20.91,20.94,13400.0,15.7973,15.8048,15.655,15.6775,13400.0
2009-05-19 13:00:00,20.89,21.09,20.88,21.02,15800.0,15.6401,15.7898,15.6326,15.7374,15800.0
2009-05-19 13:30:00,21.06,21.13,21.03,21.1,17000.0,15.7673,15.8197,15.7449,15.7973,17000.0
2009-05-19 14:00:00,21.09,21.11,21.01,21.1,9400.0,15.7898,15.8048,15.7299,15.7973,9400.0
2009-05-19 14:30:00,21.1,21.15,21.08,21.14,69400.0,15.7973,15.8347,15.7823,15.8272,69400.0
2009-05-19 15:00:00,21.13,21.18,21.06,21.1,18000.0,15.8197,15.8572,15.7673,15.7973,18000.0
2009-05-19 15:30:00,21.09,21.1,20.9,20.96,50000.0,15.7898,15.7973,15.6476,15.6925,50000.0
2009-05-20 09:30:00,21.08,21.42,21.08,21.4,34000.0,15.7823,16.0369,15.7823,16.0219,34000.0
2009-05-20 10:00:00,21.42,21.55,21.38,21.47,52600.0,16.0369,16.1342,16.0069,16.0743,52600.0
2009-05-20 10:30:00,21.48,21.52,21.43,21.44,17200.0,16.0818,16.1117,16.0444,16.0518,17200.0
2009-05-20 11:00:00,21.45,21.46,21.2,21.21,25400.0,16.0593,16.0668,15.8722,15.8796,25400.0
2009-05-20 11:30:00,21.2,21.25,21.0,21.0,38600.0,15.8722,15.9096,15.7224,15.7224,38600.0
2009-05-20 12:00:00,21.0,21.07,20.97,20.97,18200.0,15.7224,15.7748,15.7,15.7,18200.0
2009-05-20 12:30:00,20.97,20.98,20.78,20.78,23400.0,15.7,15.7074,15.5577,15.5577,23400.0
2009-05-20 13:00:00,20.78,20.87,20.77,20.87,28600.0,15.5577,15.6251,15.5502,15.6251,28600.0
2009-05-20 13:30:00,20.88,21.03,20.88,20.95,20600.0,15.6326,15.7449,15.6326,15.685,20600.0
2009-05-20 14:00:00,20.95,21.02,20.79,20.95,31800.0,15.685,15.7374,15.5652,15.685,31800.0
2009-05-20 14:30:00,20.95,21.0,20.8,20.92,42400.0,15.685,15.7224,15.5727,15.6625,42400.0
2009-05-20 15:00:00,20.92,20.92,20.68,20.74,48200.0,15.6625,15.6625,15.4828,15.5278,48200.0
2009-05-20 15:30:00,20.71,20.74,20.53,20.55,63800.0,15.5053,15.5278,15.3705,15.3855,63800.0
2009-05-21 09:30:00,20.91,20.91,20.08,20.08,95400.0,15.655,15.655,15.0336,15.0336,95400.0
2009-05-21 10:00:00,20.06,20.17,19.85,19.88,45600.0,15.0187,15.101,14.8614,14.8839,45600.0
2009-05-21 10:30:00,19.88,19.88,19.7,19.73,29600.0,14.8839,14.8839,14.7491,14.7716,29600.0
2009-05-21 11:00:00,19.72,19.79,19.59,19.79,22400.0,14.7641,14.8165,14.6668,14.8165,22400.0
2009-05-21 11:30:00,19.81,20.0,19.78,20.0,23600.0,14.8315,14.9737,14.809,14.9737,23600.0
2009-05-21 12:00:00,20.0,20.02,19.92,19.93,18400.0,14.9737,14.9887,14.9138,14.9213,18400.0
2009-05-21 12:30:00,19.92,20.03,19.92,19.95,15800.0,14.9138,14.9962,14.9138,14.9363,15800.0
2009-05-21 13:00:00,19.95,20.03,19.9,19.9,11600.0,14.9363,14.9962,14.8989,14.8989,11600.0
2009-05-21 13:30:00,19.9,20.0,19.85,19.93,22200.0,14.8989,14.9737,14.8614,14.9213,22200.0
2009-05-21 14:00:00,19.96,19.99,19.77,19.78,10800.0,14.9438,14.9662,14.8015,14.809,10800.0
2009-05-21 14:30:00,19.78,19.84,19.62,19.71,27200.0,14.809,14.8539,14.6892,14.7566,27200.0
2009-05-21 15:00:00,19.74,19.85,19.73,19.78,18600.0,14.7791,14.8614,14.7716,14.809,18600.0
2009-05-21 15:30:00,19.81,19.95,19.79,19.91,48800.0,14.8315,14.9363,14.8165,14.9064,48800.0
2009-05-22 09:30:00,20.09,20.09,19.65,19.86,30000.0,15.0411,15.0411,14.7117,14.8689,30000.0
2009-05-22 10:00:00,19.83,20.0,19.75,19.98,19600.0,14.8465,14.9737,14.7866,14.9588,19600.0
2009-05-22 10:30:00,19.92,20.06,19.83,20.03,14600.0,14.9138,15.0187,14.8465,14.9962,14600.0
2009-05-22 11:00:00,20.03,20.13,20.02,20.02,13800.0,14.9962,15.0711,14.9887,14.9887,13800.0
2009-05-22 11:30:00,20.01,20.04,19.91,19.93,13000.0,14.9812,15.0037,14.9064,14.9213,13000.0
2009-05-22 12:00:00,19.93,20.05,19.89,19.89,14200.0,14.9213,15.0112,14.8914,14.8914,14200.0
2009-05-22 12:30:00,19.89,19.95,19.84,19.91,24200.0,14.8914,14.9363,14.8539,14.9064,24200.0
2009-05-22 13:00:00,19.9,19.97,19.86,19.86,51800.0,14.8989,14.9513,14.8689,14.8689,51800.0
2009-05-22 13:30:00,19.84,19.87,19.78,19.83,6800.0,14.8539,14.8764,14.809,14.8465,6800.0
2009-05-22 14:00:00,19.86,19.89,19.83,19.86,9200.0,14.8689,14.8914,14.8465,14.8689,9200.0
2009-05-22 14:30:00,19.85,19.93,19.85,19.92,10000.0,14.8614,14.9213,14.8614,14.9138,10000.0
2009-05-22 15:00:00,19.91,19.98,19.83,19.83,17400.0,14.9064,14.9588,14.8465,14.8465,17400.0
2009-05-22 15:30:00,19.84,19.93,19.7,19.73,40600.0,14.8539,14.9213,14.7491,14.7716,40600.0
2009-05-26 09:30:00,19.98,20.02,19.38,20.0,50200.0,14.9588,14.9887,14.5095,14.9737,50200.0
2009-05-26 10:00:00,20.0,20.73,20.0,20.54,68800.0,14.9737,15.5203,14.9737,15.378,68800.0
2009-05-26 10:30:00,20.6,20.75,20.53,20.71,38000.0,15.4229,15.5352,15.3705,15.5053,38000.0
2009-05-26 11:00:00,20.72,20.88,20.66,20.86,50200.0,15.5128,15.6326,15.4679,15.6176,50200.0
2009-05-26 11:30:00,20.86,20.98,20.82,20.94,34000.0,15.6176,15.7074,15.5877,15.6775,34000.0
2009-05-26 12:00:00,20.93,20.93,20.8,20.82,24000.0,15.67,15.67,15.5727,15.5877,24000.0
2009-05-26 12:30:00,20.82,20.9,20.75,20.85,21800.0,15.5877,15.6476,15.5352,15.6101,21800.0
2009-05-26 13:00:00,20.86,20.95,20.83,20.86,29800.0,15.6176,15.685,15.5951,15.6176,29800.0
2009-05-26 13:30:00,20.86,20.86,20.8,20.84,14800.0,15.6176,15.6176,15.5727,15.6026,14800.0
2009-05-26 14:00:00,20.86,20.95,20.83,20.89,26600.0,15.6176,15.685,15.5951,15.6401,26600.0
2009-05-26 14:30:00,20.88,20.93,20.78,20.78,20400.0,15.6326,15.67,15.5577,15.5577,20400.0
2009-05-26 15:00:00,20.77,20.86,20.7,20.72,27800.0,15.5502,15.6176,15.4978,15.5128,27800.0
2009-05-26 15:30:00,20.72,20.84,20.65,20.84,65800.0,15.5128,15.6026,15.4604,15.6026,65800.0
2009-05-27 09:30:00,20.68,20.96,20.65,20.9,20400.0,15.4828,15.6925,15.4604,15.6476,20400.0
2009-05-27 10:00:00,20.91,21.1,20.72,21.01,26200.0,15.655,15.7973,15.5128,15.7299,26200.0
2009-05-27 10:30:00,20.97,21.09,20.91,21.04,16400.0,15.7,15.7898,15.655,15.7524,16400.0
2009-05-27 11:00:00,21.04,21.11,20.97,21.09,21800.0,15.7524,15.8048,15.7,15.7898,21800.0
2009-05-27 11:30:00,21.07,21.15,21.04,21.09,29000.0,15.7748,15.8347,15.7524,15.7898,29000.0
2009-05-27 12:00:00,21.1,21.18,21.08,21.09,16400.0,15.7973,15.8572,15.7823,15.7898,16400.0
2009-05-27 12:30:00,21.08,21.08,20.93,20.95,14000.0,15.7823,15.7823,15.67,15.685,14000.0
2009-05-27 13:00:00,20.93,21.07,20.93,21.06,13000.0,15.67,15.7748,15.67,15.7673,13000.0
2009-05-27 13:30:00,21.06,21.06,20.66,20.77,17800.0,15.7673,15.7673,15.4679,15.5502,17800.0
2009-05-27 14:00:00,20.75,20.75,20.59,20.69,38200.0,15.5352,15.5352,15.4155,15.4903,38200.0
2009-05-27 14:30:00,20.69,20.84,20.63,20.73,25400.0,15.4903,15.6026,15.4454,15.5203,25400.0
2009-05-27 15:00:00,20.75,20.86,20.54,20.57,36000.0,15.5352,15.6176,15.378,15.4005,36000.0
2009-05-27 15:30:00,20.56,20.61,20.4,20.43,100000.0,15.393,15.4304,15.2732,15.2957,100000.0
2009-05-28 09:30:00,20.38,20.8,20.09,20.3,93600.0,15.2582,15.5727,15.0411,15.1983,93600.0
2009-05-28 10:00:00,20.28,20.29,19.86,20.04,36400.0,15.1834,15.1909,14.8689,15.0037,36400.0
2009-05-28 10:30:00,20.06,20.21,19.95,20.18,51200.0,15.0187,15.131,14.9363,15.1085,51200.0
2009-05-28 11:00:00,20.19,20.24,20.06,20.07,63800.0,15.116,15.1534,15.0187,15.0261,63800.0
2009-05-28 11:30:00,20.05,20.17,20.0,20.17,19800.0,15.0112,15.101,14.9737,15.101,19800.0
2009-05-28 12:00:00,20.2,20.22,19.89,19.95,21000.0,15.1235,15.1384,14.8914,14.9363,21000.0
2009-05-28 12:30:00,19.93,19.96,19.89,19.96,16400.0,14.9213,14.9438,14.8914,14.9438,16400.0
2009-05-28 13:00:00,19.97,20.3,19.96,20.28,22200.0,14.9513,15.1983,14.9438,15.1834,22200.0
2009-05-28 13:30:00,20.28,20.3,20.09,20.17,16800.0,15.1834,15.1983,15.0411,15.101,16800.0
2009-05-28 14:00:00,20.18,20.35,20.11,20.29,33400.0,15.1085,15.2358,15.0561,15.1909,33400.0
2009-05-28 14:30:00,20.28,20.38,20.14,20.19,86200.0,15.1834,15.2582,15.0785,15.116,86200.0
2009-05-28 15:00:00,20.2,20.2,20.06,20.18,74600.0,15.1235,15.1235,15.0187,15.1085,74600.0
2009-05-28 15:30:00,20.18,20.27,20.1,20.22,93800.0,15.1085,15.1759,15.0486,15.1384,93800.0
2009-05-29 09:30:00,20.47,20.51,20.16,20.22,41000.0,15.3256,15.3556,15.0935,15.1384,41000.0
2009-05-29 10:00:00,20.21,20.32,20.18,20.3,33000.0,15.131,15.2133,15.1085,15.1983,33000.0
2009-05-29 10:30:00,20.31,20.34,20.19,20.3,25200.0,15.2058,15.2283,15.116,15.1983,25200.0
2009-05-29 11:00:00,20.27,20.3,20.08,20.11,17400.0,15.1759,15.1983,15.0336,15.0561,17400.0
2009-05-29 11:30:00,20.09,20.18,20.02,20.09,33800.0,15.0411,15.1085,14.9887,15.0411,33800.0
2009-05-29 12:00:00,20.11,20.31,20.11,20.31,12200.0,15.0561,15.2058,15.0561,15.2058,12200.0
2009-05-29 12:30:00,20.3,20.3,20.18,20.26,11200.0,15.1983,15.1983,15.1085,15.1684,11200.0
2009-05-29 13:00:00,20.25,20.3,20.25,20.28,11600.0,15.1609,15.1983,15.1609,15.1834,11600.0
2009-05-29 13:30:00,20.28,20.33,20.19,20.21,18800.0,15.1834,15.2208,15.116,15.131,18800.0
2009-05-29 14:00:00,20.2,20.24,20.17,20.21,16400.0,15.1235,15.1534,15.101,15.131,16400.0
2009-05-29 14:30:00,20.23,20.24,20.06,20.16,110400.0,15.1459,15.1534,15.0187,15.0935,110400.0
2009-05-29 15:00:00,20.16,20.21,20.11,20.2,26800.0,15.0935,15.131,15.0561,15.1235,26800.0
2009-05-29 15:30:00,20.19,20.44,20.17,20.38,80800.0,15.116,15.3032,15.101,15.2582,80800.0
2009-06-01 09:30:00,21.02,21.02,20.28,20.95,77400.0,15.7374,15.7374,15.1834,15.685,77400.0
2009-06-01 10:00:00,20.99,21.13,20.99,21.07,103600.0,15.7149,15.8197,15.7149,15.7748,103600.0
2009-06-01 10:30:00,21.03,21.1,20.97,21.0,90600.0,15.7449,15.7973,15.7,15.7224,90600.0
2009-06-01 11:00:00,21.02,21.11,21.02,21.08,35400.0,15.7374,15.8048,15.7374,15.7823,35400.0
2009-06-01 11:30:00,21.07,21.17,21.03,21.15,53600.0,15.7748,15.8497,15.7449,15.8347,53600.0
2009-06-01 12:00:00,21.15,21.3,21.13,21.28,65600.0,15.8347,15.947,15.8197,15.9321,65600.0
2009-06-01 12:30:00,21.28,21.28,21.09,21.09,113200.0,15.9321,15.9321,15.7898,15.7898,113200.0
2009-06-01 13:00:00,21.11,21.18,21.1,21.14,25400.0,15.8048,15.8572,15.7973,15.8272,25400.0
2009-06-01 13:30:00,21.15,21.29,21.15,21.25,59000.0,15.8347,15.9395,15.8347,15.9096,59000.0
2009-06-01 14:00:00,21.28,21.34,21.21,21.27,81000.0,15.9321,15.977,15.8796,15.9246,81000.0
2009-06-01 14:30:00,21.25,21.29,21.19,21.21,69000.0,15.9096,15.9395,15.8647,15.8796,69000.0
2009-06-01 15:00:00,21.22,21.3,21.08,21.29,59000.0,15.8871,15.947,15.7823,15.9395,59000.0
2009-06-01 15:30:00,21.29,21.37,21.23,21.33,112800.0,15.9395,15.9994,15.8946,15.9695,112800.0
2009-06-02 09:30:00,21.3,21.53,21.29,21.52,33600.0,15.947,16.1192,15.9395,16.1117,33600.0
2009-06-02 10:00:00,21.55,21.84,21.55,21.65,58600.0,16.1342,16.3513,16.1342,16.2091,58600.0
2009-06-02 10:30:00,21.66,21.74,21.5,21.61,55000.0,16.2166,16.2764,16.0968,16.1791,55000.0
2009-06-02 11:00:00,21.62,21.74,21.62,21.68,24800.0,16.1866,16.2764,16.1866,16.2315,24800.0
2009-06-02 11:30:00,21.66,21.66,21.5,21.5,33000.0,16.2166,16.2166,16.0968,16.0968,33000.0
2009-06-02 12:00:00,21.5,21.56,21.47,21.47,19800.0,16.0968,16.1417,16.0743,16.0743,19800.0
2009-06-02 12:30:00,21.48,21.56,21.48,21.52,15400.0,16.0818,16.1417,16.0818,16.1117,15400.0
2009-06-02 13:00:00,21.51,21.53,21.46,21.49,22600.0,16.1043,16.1192,16.0668,16.0893,22600.0
2009-06-02 13:30:00,21.5,21.57,21.49,21.55,17000.0,16.0968,16.1492,16.0893,16.1342,17000.0
2009-06-02 14:00:00,21.54,21.6,21.43,21.56,58200.0,16.1267,16.1716,16.0444,16.1417,58200.0
2009-06-02 14:30:00,21.56,21.62,21.5,21.52,29400.0,16.1417,16.1866,16.0968,16.1117,29400.0
2009-06-02 15:00:00,21.53,21.63,21.53,21.54,36800.0,16.1192,16.1941,16.1192,16.1267,36800.0
2009-06-02 15:30:00,21.54,21.65,21.47,21.55,59200.0,16.1267,16.2091,16.0743,16.1342,59200.0
2009-06-03 09:30:00,21.28,21.5,21.23,21.31,20400.0,15.9321,16.0968,15.8946,15.9545,20400.0
2009-06-03 10:00:00,21.3,21.34,21.15,21.25,21200.0,15.947,15.977,15.8347,15.9096,21200.0
2009-06-03 10:30:00,21.25,21.49,21.21,21.49,28600.0,15.9096,16.0893,15.8796,16.0893,28600.0
2009-06-03 11:00:00,21.5,21.52,21.37,21.49,39200.0,16.0968,16.1117,15.9994,16.0893,39200.0
2009-06-03 11:30:00,21.48,21.57,21.36,21.38,51400.0,16.0818,16.1492,15.9919,16.0069,51400.0
2009-06-03 12:00:00,21.38,21.47,21.3,21.39,30200.0,16.0069,16.0743,15.947,16.0144,30200.0
2009-06-03 12:30:00,21.38,21.43,21.34,21.36,15800.0,16.0069,16.0444,15.977,15.9919,15800.0
2009-06-03 13:00:00,21.33,21.33,21.25,21.25,14200.0,15.9695,15.9695,15.9096,15.9096,14200.0
2009-06-03 13:30:00,21.27,21.32,21.19,21.25,37200.0,15.9246,15.962,15.8647,15.9096,37200.0
2009-06-03 14:00:00,21.23,21.33,21.19,21.31,63200.0,15.8946,15.9695,15.8647,15.9545,63200.0
2009-06-03 14:30:00,21.29,21.35,21.2,21.29,37200.0,15.9395,15.9845,15.8722,15.9395,37200.0
2009-06-03 15:00:00,21.31,21.32,21.13,21.17,67000.0,15.9545,15.962,15.8197,15.8497,67000.0
2009-06-03 15:30:00,21.17,21.27,21.08,21.22,119800.0,15.8497,15.9246,15.7823,15.8871,119800.0
2009-06-04 09:30:00,21.39,21.45,21.27,21.4,32200.0,16.0144,16.0593,15.9246,16.0219,32200.0
2009-06-04 10:00:00,21.41,21.41,21.2,21.39,31400.0,16.0294,16.0294,15.8722,16.0144,31400.0
2009-06-04 10:30:00,21.41,21.61,21.4,21.59,33400.0,16.0294,16.1791,16.0219,16.1641,33400.0
2009-06-04 11:00:00,21.59,21.61,21.45,21.49,20000.0,16.1641,16.1791,16.0593,16.0893,20000.0
2009-06-04 11:30:00,21.48,21.48,21.33,21.44,52800.0,16.0818,16.0818,15.9695,16.0518,52800.0
2009-06-04 12:00:00,21.45,21.55,21.4,21.55,37600.0,16.0593,16.1342,16.0219,16.1342,37600.0
2009-06-04 12:30:00,21.55,21.62,21.53,21.61,25000.0,16.1342,16.1866,16.1192,16.1791,25000.0
2009-06-04 13:00:00,21.61,21.75,21.61,21.73,29000.0,16.1791,16.2839,16.1791,16.269,29000.0
2009-06-04 13:30:00,21.72,21.76,21.68,21.75,141600.0,16.2615,16.2914,16.2315,16.2839,141600.0
2009-06-04 14:00:00,21.75,21.83,21.72,21.82,52000.0,16.2839,16.3438,16.2615,16.3363,52000.0
2009-06-04 14:30:00,21.83,21.86,21.75,21.79,64600.0,16.3438,16.3663,16.2839,16.3139,64600.0
2009-06-04 15:00:00,21.79,21.86,21.72,21.86,117200.0,16.3139,16.3663,16.2615,16.3663,117200.0
2009-06-04 15:30:00,21.86,21.92,21.75,21.92,91200.0,16.3663,16.4112,16.2839,16.4112,91200.0
2009-06-05 09:30:00,21.97,22.32,21.91,22.0,26200.0,16.4486,16.7107,16.4037,16.4711,26200.0
2009-06-05 10:00:00,21.98,22.0,21.75,21.97,48000.0,16.4561,16.4711,16.2839,16.4486,48000.0
2009-06-05 10:30:00,21.96,22.2,21.89,22.19,79400.0,16.4412,16.6208,16.3888,16.6134,79400.0
2009-06-05 11:00:00,22.18,22.24,22.11,22.15,41200.0,16.6059,16.6508,16.5535,16.5834,41200.0
2009-06-05 11:30:00,22.15,22.2,22.06,22.16,222600.0,16.5834,16.6208,16.516,16.5909,222600.0
2009-06-05 12:00:00,22.14,22.31,22.11,22.31,71000.0,16.5759,16.7032,16.5535,16.7032,71000.0
2009-06-05 12:30:00,22.29,22.43,22.29,22.43,41800.0,16.6882,16.793,16.6882,16.793,41800.0
2009-06-05 13:00:00,22.42,22.43,22.33,22.35,22000.0,16.7856,16.793,16.7182,16.7331,22000.0
2009-06-05 13:30:00,22.35,22.37,22.18,22.22,30600.0,16.7331,16.7481,16.6059,16.6358,30600.0
2009-06-05 14:00:00,22.2,22.21,22.03,22.15,77000.0,16.6208,16.6283,16.4936,16.5834,77000.0
2009-06-05 14:30:00,22.13,22.21,22.08,22.17,35400.0,16.5684,16.6283,16.531,16.5984,35400.0
2009-06-05 15:00:00,22.16,22.22,22.12,22.13,56800.0,16.5909,16.6358,16.5609,16.5684,56800.0
2009-06-05 15:30:00,22.13,22.23,22.13,22.2,68600.0,16.5684,16.6433,16.5684,16.6208,68600.0
2009-06-08 09:30:00,22.19,22.35,21.63,21.67,110000.0,16.6134,16.7331,16.1941,16.224,110000.0
2009-06-08 10:00:00,21.64,21.72,21.58,21.63,63600.0,16.2016,16.2615,16.1567,16.1941,63600.0
2009-06-08 10:30:00,21.62,21.76,21.6,21.65,19800.0,16.1866,16.2914,16.1716,16.2091,19800.0
2009-06-08 11:00:00,21.63,21.65,21.46,21.5,33600.0,16.1941,16.2091,16.0668,16.0968,33600.0
2009-06-08 11:30:00,21.49,21.63,21.47,21.54,61200.0,16.0893,16.1941,16.0743,16.1267,61200.0
2009-06-08 12:00:00,21.54,21.56,21.34,21.34,23600.0,16.1267,16.1417,15.977,15.977,23600.0
2009-06-08 12:30:00,21.34,21.36,21.25,21.33,43200.0,15.977,15.9919,15.9096,15.9695,43200.0
2009-06-08 13:00:00,21.3,21.41,21.3,21.36,19800.0,15.947,16.0294,15.947,15.9919,19800.0
2009-06-08 13:30:00,21.36,21.5,21.35,21.44,18800.0,15.9919,16.0968,15.9845,16.0518,18800.0
2009-06-08 14:00:00,21.44,21.45,21.34,21.39,40000.0,16.0518,16.0593,15.977,16.0144,40000.0
2009-06-08 14:30:00,21.4,21.46,21.36,21.43,47200.0,16.0219,16.0668,15.9919,16.0444,47200.0
2009-06-08 15:00:00,21.43,21.64,21.4,21.59,104400.0,16.0444,16.2016,16.0219,16.1641,104400.0
2009-06-08 15:30:00,21.57,21.74,21.47,21.54,150600.0,16.1492,16.2764,16.0743,16.1267,150600.0
2009-06-09 09:30:00,21.63,21.9,21.61,21.77,40200.0,16.1941,16.3962,16.1791,16.2989,40200.0
2009-06-09 10:00:00,21.72,21.83,21.65,21.73,67800.0,16.2615,16.3438,16.2091,16.269,67800.0
2009-06-09 10:30:00,21.73,21.88,21.7,21.85,94200.0,16.269,16.3813,16.2465,16.3588,94200.0
2009-06-09 11:00:00,21.86,21.93,21.81,21.93,35200.0,16.3663,16.4187,16.3289,16.4187,35200.0
2009-06-09 11:30:00,21.9,21.95,21.85,21.93,17200.0,16.3962,16.4337,16.3588,16.4187,17200.0
2009-06-09 12:00:00,21.93,22.1,21.92,22.07,26200.0,16.4187,16.546,16.4112,16.5235,26200.0
2009-06-09 12:30:00,22.09,22.1,22.0,22.05,22600.0,16.5385,16.546,16.4711,16.5085,22600.0
2009-06-09 13:00:00,22.05,22.1,22.0,22.09,24000.0,16.5085,16.546,16.4711,16.5385,24000.0
2009-06-09 13:30:00,22.08,22.09,21.95,22.07,24400.0,16.531,16.5385,16.4337,16.5235,24400.0
2009-06-09 14:00:00,22.08,22.11,22.03,22.09,22800.0,16.531,16.5535,16.4936,16.5385,22800.0
2009-06-09 14:30:00,22.11,22.15,22.03,22.09,32800.0,16.5535,16.5834,16.4936,16.5385,32800.0
2009-06-09 15:00:00,22.1,22.13,21.98,22.02,48000.0,16.546,16.5684,16.4561,16.4861,48000.0
2009-06-09 15:30:00,22.0,22.07,21.94,22.03,96400.0,16.4711,16.5235,16.4262,16.4936,96400.0
2009-06-10 09:30:00,22.16,22.16,21.84,21.98,51800.0,16.5909,16.5909,16.3513,16.4561,51800.0
2009-06-10 10:00:00,22.0,22.0,21.63,21.75,41400.0,16.4711,16.4711,16.1941,16.2839,41400.0
2009-06-10 10:30:00,21.75,21.8,21.56,21.61,21200.0,16.2839,16.3214,16.1417,16.1791,21200.0
2009-06-10 11:00:00,21.6,21.63,21.48,21.61,37600.0,16.1716,16.1941,16.0818,16.1791,37600.0
2009-06-10 11:30:00,21.63,21.68,21.61,21.63,23200.0,16.1941,16.2315,16.1791,16.1941,23200.0
2009-06-10 12:00:00,21.62,21.82,21.61,21.77,32000.0,16.1866,16.3363,16.1791,16.2989,32000.0
2009-06-10 12:30:00,21.75,21.85,21.72,21.78,34600.0,16.2839,16.3588,16.2615,16.3064,34600.0
2009-06-10 13:00:00,21.75,21.76,21.46,21.47,27000.0,16.2839,16.2914,16.0668,16.0743,27000.0
2009-06-10 13:30:00,21.45,21.45,21.31,21.36,45400.0,16.0593,16.0593,15.9545,15.9919,45400.0
2009-06-10 14:00:00,21.33,21.38,21.2,21.32,75800.0,15.9695,16.0069,15.8722,15.962,75800.0
2009-06-10 14:30:00,21.32,21.41,21.29,21.37,79400.0,15.962,16.0294,15.9395,15.9994,79400.0
2009-06-10 15:00:00,21.37,21.43,21.25,21.38,71400.0,15.9994,16.0444,15.9096,16.0069,71400.0
2009-06-10 15:30:00,21.36,21.58,21.35,21.52,122200.0,15.9919,16.1567,15.9845,16.1117,122200.0
2009-06-11 09:30:00,21.49,21.64,21.32,21.43,96000.0,16.0893,16.2016,15.962,16.0444,96000.0
2009-06-11 10:00:00,21.45,21.55,21.28,21.3,119000.0,16.0593,16.1342,15.9321,15.947,119000.0
2009-06-11 10:30:00,21.32,21.35,21.02,21.02,106800.0,15.962,15.9845,15.7374,15.7374,106800.0
2009-06-11 11:00:00,21.03,21.15,20.92,21.15,50000.0,15.7449,15.8347,15.6625,15.8347,50000.0
2009-06-11 11:30:00,21.14,21.17,21.08,21.13,27600.0,15.8272,15.8497,15.7823,15.8197,27600.0
2009-06-11 12:00:00,21.13,21.15,20.97,20.97,34000.0,15.8197,15.8347,15.7,15.7,34000.0
2009-06-11 12:30:00,20.96,21.04,20.96,21.01,40400.0,15.6925,15.7524,15.6925,15.7299,40400.0
2009-06-11 13:00:00,21.0,21.11,20.96,21.11,61200.0,15.7224,15.8048,15.6925,15.8048,61200.0
2009-06-11 13:30:00,21.11,21.21,21.11,21.13,39400.0,15.8048,15.8796,15.8048,15.8197,39400.0
2009-06-11 14:00:00,21.12,21.15,21.08,21.13,53000.0,15.8123,15.8347,15.7823,15.8197,53000.0
2009-06-11 14:30:00,21.14,21.16,21.0,21.15,54200.0,15.8272,15.8422,15.7224,15.8347,54200.0
2009-06-11 15:00:00,21.16,21.18,21.09,21.09,58000.0,15.8422,15.8572,15.7898,15.7898,58000.0
2009-06-11 15:30:00,21.09,21.11,20.93,20.95,115400.0,15.7898,15.8048,15.67,15.685,115400.0
2009-06-12 09:30:00,20.84,20.84,20.12,20.18,137600.0,15.6026,15.6026,15.0636,15.1085,137600.0
2009-06-12 10:00:00,20.14,20.29,20.1,20.2,126000.0,15.0785,15.1909,15.0486,15.1235,126000.0
2009-06-12 10:30:00,20.2,20.21,20.0,20.02,107600.0,15.1235,15.131,14.9737,14.9887,107600.0
2009-06-12 11:00:00,20.0,20.05,19.77,19.86,64600.0,14.9737,15.0112,14.8015,14.8689,64600.0
2009-06-12 11:30:00,19.86,19.98,19.85,19.95,34000.0,14.8689,14.9588,14.8614,14.9363,34000.0
2009-06-12 12:00:00,19.95,20.04,19.95,20.04,43200.0,14.9363,15.0037,14.9363,15.0037,43200.0
2009-06-12 12:30:00,20.03,20.04,19.98,20.03,43600.0,14.9962,15.0037,14.9588,14.9962,43600.0
2009-06-12 13:00:00,20.0,20.06,19.95,20.06,35400.0,14.9737,15.0187,14.9363,15.0187,35400.0
2009-06-12 13:30:00,20.04,20.17,20.03,20.16,21800.0,15.0037,15.101,14.9962,15.0935,21800.0
2009-06-12 14:00:00,20.15,20.18,20.09,20.14,23600.0,15.086,15.1085,15.0411,15.0785,23600.0
2009-06-12 14:30:00,20.17,20.34,20.17,20.31,49200.0,15.101,15.2283,15.101,15.2058,49200.0
2009-06-12 15:00:00,20.31,20.38,20.31,20.36,73800.0,15.2058,15.2582,15.2058,15.2433,73800.0
2009-06-12 15:30:00,20.37,20.43,20.33,20.43,205400.0,15.2507,15.2957,15.2208,15.2957,205400.0
2009-06-15 09:30:00,19.84,20.07,19.67,19.71,111600.0,14.8539,15.0261,14.7267,14.7566,111600.0
2009-06-15 10:00:00,19.71,19.73,19.58,19.64,86400.0,14.7566,14.7716,14.6593,14.7042,86400.0
2009-06-15 10:30:00,19.65,19.65,19.24,19.34,96800.0,14.7117,14.7117,14.4047,14.4796,96800.0
2009-06-15 11:00:00,19.34,19.34,19.14,19.17,44200.0,14.4796,14.4796,14.3299,14.3523,44200.0
2009-06-15 11:30:00,19.17,19.35,19.17,19.27,36200.0,14.3523,14.4871,14.3523,14.4272,36200.0
2009-06-15 12:00:00,19.27,19.27,19.2,19.25,51200.0,14.4272,14.4272,14.3748,14.4122,51200.0
2009-06-15 12:30:00,19.25,19.4,19.25,19.36,37800.0,14.4122,14.5245,14.4122,14.4946,37800.0
2009-06-15 13:00:00,19.36,19.38,19.26,19.28,39200.0,14.4946,14.5095,14.4197,14.4347,39200.0
2009-06-15 13:30:00,19.27,19.33,19.19,19.24,33000.0,14.4272,14.4721,14.3673,14.4047,33000.0
2009-06-15 14:00:00,19.24,19.34,19.23,19.3,44400.0,14.4047,14.4796,14.3972,14.4497,44400.0
2009-06-15 14:30:00,19.3,19.39,19.25,19.39,51000.0,14.4497,14.517,14.4122,14.517,51000.0
2009-06-15 15:00:00,19.4,19.5,19.34,19.45,41600.0,14.5245,14.5994,14.4796,14.562,41600.0
2009-06-15 15:30:00,19.47,19.58,19.46,19.5,133800.0,14.5769,14.6593,14.5694,14.5994,133800.0
2009-06-16 09:30:00,19.51,19.58,19.25,19.44,82400.0,14.6069,14.6593,14.4122,14.5545,82400.0
2009-06-16 10:00:00,19.46,19.61,19.43,19.5,100600.0,14.5694,14.6817,14.547,14.5994,100600.0
2009-06-16 10:30:00,19.49,19.5,19.43,19.43,42800.0,14.5919,14.5994,14.547,14.547,42800.0
2009-06-16 11:00:00,19.44,19.5,19.44,19.47,25400.0,14.5545,14.5994,14.5545,14.5769,25400.0
2009-06-16 11:30:00,19.47,19.47,19.26,19.26,60000.0,14.5769,14.5769,14.4197,14.4197,60000.0
2009-06-16 12:00:00,19.26,19.26,19.18,19.25,28600.0,14.4197,14.4197,14.3598,14.4122,28600.0
2009-06-16 12:30:00,19.24,19.24,18.88,18.91,60800.0,14.4047,14.4047,14.1352,14.1577,60800.0
2009-06-16 13:00:00,18.9,18.92,18.85,18.89,37800.0,14.1502,14.1652,14.1127,14.1427,37800.0
2009-06-16 13:30:00,18.91,19.03,18.91,18.99,36800.0,14.1577,14.2475,14.1577,14.2176,36800.0
2009-06-16 14:00:00,18.97,18.98,18.79,18.79,110800.0,14.2026,14.2101,14.0678,14.0678,110800.0
2009-06-16 14:30:00,18.78,18.86,18.74,18.86,45200.0,14.0603,14.1202,14.0304,14.1202,45200.0
2009-06-16 15:00:00,18.86,18.91,18.78,18.86,58200.0,14.1202,14.1577,14.0603,14.1202,58200.0
2009-06-16 15:30:00,18.86,18.92,18.73,18.74,175400.0,14.1202,14.1652,14.0229,14.0304,175400.0
2009-06-17 09:30:00,18.71,19.08,18.33,18.34,49400.0,14.0079,14.2849,13.7234,13.7309,49400.0
2009-06-17 10:00:00,18.33,18.6,18.31,18.49,112600.0,13.7234,13.9256,13.7085,13.8432,112600.0
2009-06-17 10:30:00,18.49,18.49,18.2,18.29,124600.0,13.8432,13.8432,13.6261,13.6935,124600.0
2009-06-17 11:00:00,18.29,18.49,18.29,18.45,80000.0,13.6935,13.8432,13.6935,13.8133,80000.0
2009-06-17 11:30:00,18.45,18.51,18.42,18.49,44400.0,13.8133,13.8582,13.7908,13.8432,44400.0
2009-06-17 12:00:00,18.52,18.73,18.5,18.66,58000.0,13.8657,14.0229,13.8507,13.9705,58000.0
2009-06-17 12:30:00,18.67,18.75,18.6,18.65,41800.0,13.978,14.0379,13.9256,13.963,41800.0
2009-06-17 13:00:00,18.64,18.7,18.53,18.7,180400.0,13.9555,14.0004,13.8732,14.0004,180400.0
2009-06-17 13:30:00,18.71,18.74,18.61,18.62,77200.0,14.0079,14.0304,13.9331,13.9405,77200.0
2009-06-17 14:00:00,18.63,18.7,18.55,18.68,103600.0,13.948,14.0004,13.8881,13.9855,103600.0
2009-06-17 14:30:00,18.68,18.68,18.57,18.59,78800.0,13.9855,13.9855,13.9031,13.9181,78800.0
2009-06-17 15:00:00,18.59,18.61,18.49,18.49,107600.0,13.9181,13.9331,13.8432,13.8432,107600.0
2009-06-17 15:30:00,18.49,18.66,18.49,18.58,123400.0,13.8432,13.9705,13.8432,13.9106,123400.0
2009-06-18 09:30:00,18.71,18.71,18.19,18.48,72200.0,14.0079,14.0079,13.6186,13.8357,72200.0
2009-06-18 10:00:00,18.51,18.64,18.5,18.61,25800.0,13.8582,13.9555,13.8507,13.9331,25800.0
2009-06-18 10:30:00,18.61,18.61,18.34,18.36,22400.0,13.9331,13.9331,13.7309,13.7459,22400.0
2009-06-18 11:00:00,18.38,18.5,18.36,18.45,22800.0,13.7609,13.8507,13.7459,13.8133,22800.0
2009-06-18 11:30:00,18.45,18.49,18.36,18.46,25400.0,13.8133,13.8432,13.7459,13.8208,25400.0
2009-06-18 12:00:00,18.47,18.5,18.46,18.5,16800.0,13.8282,13.8507,13.8208,13.8507,16800.0
2009-06-18 12:30:00,18.5,18.52,18.48,18.5,38200.0,13.8507,13.8657,13.8357,13.8507,38200.0
2009-06-18 13:00:00,18.5,18.55,18.48,18.55,38000.0,13.8507,13.8881,13.8357,13.8881,38000.0
2009-06-18 13:30:00,18.55,18.57,18.46,18.5,26400.0,13.8881,13.9031,13.8208,13.8507,26400.0
2009-06-18 14:00:00,18.5,18.52,18.47,18.5,37000.0,13.8507,13.8657,13.8282,13.8507,37000.0
2009-06-18 14:30:00,18.51,18.6,18.48,18.59,37000.0,13.8582,13.9256,13.8357,13.9181,37000.0
2009-06-18 15:00:00,18.6,18.61,18.46,18.5,77400.0,13.9256,13.9331,13.8208,13.8507,77400.0
2009-06-18 15:30:00,18.5,18.55,18.46,18.52,92000.0,13.8507,13.8881,13.8208,13.8657,92000.0
2009-06-19 09:30:00,18.72,19.0,18.72,18.99,84200.0,14.0154,14.225,14.0154,14.2176,84200.0
2009-06-19 10:00:00,18.97,18.97,18.83,18.86,29200.0,14.2026,14.2026,14.0978,14.1202,29200.0
2009-06-19 10:30:00,18.85,19.0,18.8,18.97,21200.0,14.1127,14.225,14.0753,14.2026,21200.0
2009-06-19 11:00:00,19.0,19.0,18.91,18.93,16000.0,14.225,14.225,14.1577,14.1726,16000.0
2009-06-19 11:30:00,18.92,18.98,18.91,18.93,23400.0,14.1652,14.2101,14.1577,14.1726,23400.0
2009-06-19 12:00:00,18.93,18.93,18.79,18.81,31800.0,14.1726,14.1726,14.0678,14.0828,31800.0
2009-06-19 12:30:00,18.8,18.89,18.78,18.84,19000.0,14.0753,14.1427,14.0603,14.1053,19000.0
2009-06-19 13:00:00,18.84,18.85,18.71,18.72,18400.0,14.1053,14.1127,14.0079,14.0154,18400.0
2009-06-19 13:30:00,18.74,18.79,18.73,18.73,16400.0,14.0304,14.0678,14.0229,14.0229,16400.0
2009-06-19 14:00:00,18.73,18.77,18.65,18.72,66800.0,14.0229,14.0528,13.963,14.0154,66800.0
2009-06-19 14:30:00,18.71,18.79,18.71,18.76,49200.0,14.0079,14.0678,14.0079,14.0454,49200.0
2009-06-19 15:00:00,18.76,18.88,18.72,18.86,88800.0,14.0454,14.1352,14.0154,14.1202,88800.0
2009-06-19 15:30:00,18.88,18.91,18.74,18.79,135600.0,14.1352,14.1577,14.0304,14.0678,135600.0
2009-06-22 09:30:00,18.75,18.88,18.07,18.07,51400.0,14.0379,14.1352,13.5288,13.5288,51400.0
2009-06-22 10:00:00,18.07,18.11,17.99,18.01,42800.0,13.5288,13.5587,13.4689,13.4838,42800.0
2009-06-22 10:30:00,18.02,18.05,17.93,18.02,41000.0,13.4913,13.5138,13.424,13.4913,41000.0
2009-06-22 11:00:00,18.03,18.14,17.96,18.12,43400.0,13.4988,13.5812,13.4464,13.5662,43400.0
2009-06-22 11:30:00,18.12,18.18,18.05,18.09,35400.0,13.5662,13.6111,13.5138,13.5437,35400.0
2009-06-22 12:00:00,18.09,18.13,18.05,18.08,21400.0,13.5437,13.5737,13.5138,13.5363,21400.0
2009-06-22 12:30:00,18.08,18.1,18.03,18.1,16400.0,13.5363,13.5512,13.4988,13.5512,16400.0
2009-06-22 13:00:00,18.09,18.09,18.0,18.05,23400.0,13.5437,13.5437,13.4764,13.5138,23400.0
2009-06-22 13:30:00,18.06,18.11,18.04,18.11,24000.0,13.5213,13.5587,13.5063,13.5587,24000.0
2009-06-22 14:00:00,18.09,18.11,18.03,18.08,31600.0,13.5437,13.5587,13.4988,13.5363,31600.0
2009-06-22 14:30:00,18.06,18.13,18.05,18.07,30400.0,13.5213,13.5737,13.5138,13.5288,30400.0
2009-06-22 15:00:00,18.1,18.12,18.03,18.06,44600.0,13.5512,13.5662,13.4988,13.5213,44600.0
2009-06-22 15:30:00,18.07,18.11,17.92,17.92,80600.0,13.5288,13.5587,13.4165,13.4165,80600.0
2009-06-23 09:30:00,18.08,18.17,17.91,18.04,41800.0,13.5363,13.6036,13.409,13.5063,41800.0
2009-06-23 10:00:00,18.04,18.1,17.76,17.79,34400.0,13.5063,13.5512,13.2967,13.3191,34400.0
2009-06-23 10:30:00,17.79,17.85,17.67,17.78,41000.0,13.3191,13.3641,13.2293,13.3116,41000.0
2009-06-23 11:00:00,17.75,17.84,17.68,17.83,33600.0,13.2892,13.3566,13.2368,13.3491,33600.0
2009-06-23 11:30:00,17.83,17.98,17.82,17.95,41800.0,13.3491,13.4614,13.3416,13.4389,41800.0
2009-06-23 12:00:00,17.96,17.96,17.86,17.93,30200.0,13.4464,13.4464,13.3715,13.424,30200.0
2009-06-23 12:30:00,17.93,18.04,17.88,17.89,29600.0,13.424,13.5063,13.3865,13.394,29600.0
2009-06-23 13:00:00,17.89,18.02,17.89,17.92,24800.0,13.394,13.4913,13.394,13.4165,24800.0
2009-06-23 13:30:00,17.89,17.95,17.84,17.84,14400.0,13.394,13.4389,13.3566,13.3566,14400.0
2009-06-23 14:00:00,17.81,18.02,17.81,17.98,54600.0,13.3341,13.4913,13.3341,13.4614,54600.0
2009-06-23 14:30:00,17.97,18.04,17.92,18.0,47800.0,13.4539,13.5063,13.4165,13.4764,47800.0
2009-06-23 15:00:00,18.0,18.12,17.94,18.11,82200.0,13.4764,13.5662,13.4314,13.5587,82200.0
2009-06-23 15:30:00,18.1,18.17,17.99,18.03,177400.0,13.5512,13.6036,13.4689,13.4988,177400.0
2009-06-24 09:30:00,18.23,18.56,18.23,18.53,87800.0,13.6486,13.8956,13.6486,13.8732,87800.0
2009-06-24 10:00:00,18.53,18.7,18.44,18.6,59800.0,13.8732,14.0004,13.8058,13.9256,59800.0
2009-06-24 10:30:00,18.6,18.64,18.47,18.48,38400.0,13.9256,13.9555,13.8282,13.8357,38400.0
2009-06-24 11:00:00,18.49,18.52,18.35,18.42,27400.0,13.8432,13.8657,13.7384,13.7908,27400.0
2009-06-24 11:30:00,18.43,18.46,18.35,18.35,24200.0,13.7983,13.8208,13.7384,13.7384,24200.0
2009-06-24 12:00:00,18.38,18.43,18.33,18.35,24600.0,13.7609,13.7983,13.7234,13.7384,24600.0
2009-06-24 12:30:00,18.35,18.38,18.29,18.33,16200.0,13.7384,13.7609,13.6935,13.7234,16200.0
2009-06-24 13:00:00,18.3,18.36,18.28,18.3,27200.0,13.701,13.7459,13.686,13.701,27200.0
2009-06-24 13:30:00,18.28,18.35,18.26,18.29,34400.0,13.686,13.7384,13.671,13.6935,34400.0
2009-06-24 14:00:00,18.29,18.5,18.24,18.3,116200.0,13.6935,13.8507,13.656,13.701,116200.0
2009-06-24 14:30:00,18.28,18.32,18.06,18.07,132200.0,13.686,13.7159,13.5213,13.5288,132200.0
2009-06-24 15:00:00,18.09,18.13,17.9,17.96,121400.0,13.5437,13.5737,13.4015,13.4464,121400.0
2009-06-24 15:30:00,17.95,18.0,17.82,17.94,159600.0,13.4389,13.4764,13.3416,13.4314,159600.0
2009-06-25 09:30:00,17.95,18.27,17.92,18.27,57000.0,13.4389,13.6785,13.4165,13.6785,57000.0
2009-06-25 10:00:00,18.25,18.36,18.24,18.28,49400.0,13.6635,13.7459,13.656,13.686,49400.0
2009-06-25 10:30:00,18.29,18.35,18.17,18.17,50000.0,13.6935,13.7384,13.6036,13.6036,50000.0
2009-06-25 11:00:00,18.19,18.29,18.19,18.23,22800.0,13.6186,13.6935,13.6186,13.6486,22800.0
2009-06-25 11:30:00,18.25,18.39,18.23,18.39,36400.0,13.6635,13.7683,13.6486,13.7683,36400.0
2009-06-25 12:00:00,18.37,18.41,18.33,18.39,27000.0,13.7534,13.7833,13.7234,13.7683,27000.0
2009-06-25 12:30:00,18.41,18.43,18.36,18.39,38200.0,13.7833,13.7983,13.7459,13.7683,38200.0
2009-06-25 13:00:00,18.39,18.55,18.37,18.51,26600.0,13.7683,13.8881,13.7534,13.8582,26600.0
2009-06-25 13:30:00,18.52,18.55,18.4,18.4,31000.0,13.8657,13.8881,13.7758,13.7758,31000.0
2009-06-25 14:00:00,18.39,18.42,18.25,18.27,45400.0,13.7683,13.7908,13.6635,13.6785,45400.0
2009-06-25 14:30:00,18.28,18.31,18.22,18.28,75600.0,13.686,13.7085,13.6411,13.686,75600.0
2009-06-25 15:00:00,18.29,18.36,18.24,18.36,90200.0,13.6935,13.7459,13.656,13.7459,90200.0
2009-06-25 15:30:00,18.35,18.39,18.23,18.36,70800.0,13.7384,13.7683,13.6486,13.7459,70800.0
2009-06-26 09:30:00,18.49,18.58,18.37,18.43,45800.0,13.9446,14.0125,13.8541,13.8994,45800.0
2009-06-26 10:00:00,18.39,18.53,18.38,18.43,20000.0,13.8692,13.9748,13.8617,13.8994,20000.0
2009-06-26 10:30:00,18.45,18.45,18.3,18.33,25200.0,13.9145,13.9145,13.8014,13.824,25200.0
2009-06-26 11:00:00,18.31,18.38,18.27,18.35,26000.0,13.8089,13.8617,13.7787,13.8391,26000.0
2009-06-26 11:30:00,18.37,18.43,18.33,18.42,67000.0,13.8541,13.8994,13.824,13.8919,67000.0
2009-06-26 12:00:00,18.42,18.45,18.41,18.43,26600.0,13.8919,13.9145,13.8843,13.8994,26600.0
2009-06-26 12:30:00,18.42,18.44,18.38,18.4,54400.0,13.8919,13.9069,13.8617,13.8768,54400.0
2009-06-26 13:00:00,18.39,18.44,18.39,18.41,43600.0,13.8692,13.9069,13.8692,13.8843,43600.0
2009-06-26 13:30:00,18.42,18.43,18.36,18.38,35200.0,13.8919,13.8994,13.8466,13.8617,35200.0
2009-06-26 14:00:00,18.38,18.42,18.36,18.39,34800.0,13.8617,13.8919,13.8466,13.8692,34800.0
2009-06-26 14:30:00,18.38,18.41,18.36,18.4,45400.0,13.8617,13.8843,13.8466,13.8768,45400.0
2009-06-26 15:00:00,18.41,18.43,18.35,18.38,31600.0,13.8843,13.8994,13.8391,13.8617,31600.0
2009-06-26 15:30:00,18.39,18.54,18.38,18.41,94400.0,13.8692,13.9824,13.8617,13.8843,94400.0
2009-06-29 09:30:00,18.61,18.75,18.28,18.33,37800.0,14.0351,14.1407,13.7863,13.824,37800.0
2009-06-29 10:00:00,18.32,18.56,18.28,18.56,33400.0,13.8164,13.9974,13.7863,13.9974,33400.0
2009-06-29 10:30:00,18.56,18.64,18.56,18.58,28000.0,13.9974,14.0578,13.9974,14.0125,28000.0
2009-06-29 11:00:00,18.58,18.58,18.49,18.57,30800.0,14.0125,14.0125,13.9446,14.005,30800.0
2009-06-29 11:30:00,18.57,18.58,18.48,18.5,42200.0,14.005,14.0125,13.9371,13.9522,42200.0
2009-06-29 12:00:00,18.52,18.52,18.43,18.48,27200.0,13.9673,13.9673,13.8994,13.9371,27200.0
2009-06-29 12:30:00,18.47,18.5,18.45,18.45,31200.0,13.9296,13.9522,13.9145,13.9145,31200.0
2009-06-29 13:00:00,18.44,18.51,18.43,18.47,53000.0,13.9069,13.9597,13.8994,13.9296,53000.0
2009-06-29 13:30:00,18.47,18.5,18.42,18.47,53000.0,13.9296,13.9522,13.8919,13.9296,53000.0
2009-06-29 14:00:00,18.48,18.48,18.39,18.45,83400.0,13.9371,13.9371,13.8692,13.9145,83400.0
2009-06-29 14:30:00,18.45,18.48,18.42,18.45,49400.0,13.9145,13.9371,13.8919,13.9145,49400.0
2009-06-29 15:00:00,18.45,18.47,18.41,18.42,43600.0,13.9145,13.9296,13.8843,13.8919,43600.0
2009-06-29 15:30:00,18.41,18.41,18.31,18.37,98200.0,13.8843,13.8843,13.8089,13.8541,98200.0
2009-06-30 09:30:00,18.54,18.62,18.4,18.43,24800.0,13.9824,14.0427,13.8768,13.8994,24800.0
2009-06-30 10:00:00,18.4,18.4,18.22,18.25,41800.0,13.8768,13.8768,13.741,13.7636,41800.0
2009-06-30 10:30:00,18.23,18.23,18.1,18.18,24800.0,13.7486,13.7486,13.6505,13.7109,24800.0
2009-06-30 11:00:00,18.17,18.18,18.1,18.11,47400.0,13.7033,13.7109,13.6505,13.6581,47400.0
2009-06-30 11:30:00,18.11,18.12,18.04,18.11,59400.0,13.6581,13.6656,13.6053,13.6581,59400.0
2009-06-30 12:00:00,18.11,18.17,18.09,18.16,37600.0,13.6581,13.7033,13.643,13.6958,37600.0
2009-06-30 12:30:00,18.15,18.2,18.14,18.2,38600.0,13.6882,13.7259,13.6807,13.7259,38600.0
2009-06-30 13:00:00,18.2,18.21,18.13,18.13,27200.0,13.7259,13.7335,13.6731,13.6731,27200.0
2009-06-30 13:30:00,18.13,18.15,18.06,18.07,19000.0,13.6731,13.6882,13.6204,13.6279,19000.0
2009-06-30 14:00:00,18.05,18.09,18.04,18.07,22800.0,13.6128,13.643,13.6053,13.6279,22800.0
2009-06-30 14:30:00,18.07,18.09,18.02,18.02,30400.0,13.6279,13.643,13.5902,13.5902,30400.0
2009-06-30 15:00:00,18.02,18.08,18.0,18.06,50600.0,13.5902,13.6354,13.5751,13.6204,50600.0
2009-06-30 15:30:00,18.07,18.11,17.93,18.01,172000.0,13.6279,13.6581,13.5223,13.5826,172000.0
2009-07-01 09:30:00,18.13,18.52,18.13,18.5,26400.0,13.6731,13.9673,13.6731,13.9522,26400.0
2009-07-01 10:00:00,18.5,18.75,18.4,18.71,26200.0,13.9522,14.1407,13.8768,14.1106,26200.0
2009-07-01 10:30:00,18.74,18.79,18.71,18.75,30800.0,14.1332,14.1709,14.1106,14.1407,30800.0
2009-07-01 11:00:00,18.75,18.8,18.69,18.69,33200.0,14.1407,14.1784,14.0955,14.0955,33200.0
2009-07-01 11:30:00,18.7,18.75,18.68,18.71,95800.0,14.103,14.1407,14.0879,14.1106,95800.0
2009-07-01 12:00:00,18.7,18.7,18.58,18.61,38000.0,14.103,14.103,14.0125,14.0351,38000.0
2009-07-01 12:30:00,18.61,18.63,18.59,18.61,13600.0,14.0351,14.0502,14.0201,14.0351,13600.0
2009-07-01 13:00:00,18.59,18.65,18.59,18.64,12400.0,14.0201,14.0653,14.0201,14.0578,12400.0
2009-07-01 13:30:00,18.65,18.65,18.57,18.59,20200.0,14.0653,14.0653,14.005,14.0201,20200.0
2009-07-01 14:00:00,18.58,18.58,18.39,18.4,61000.0,14.0125,14.0125,13.8692,13.8768,61000.0
2009-07-01 14:30:00,18.4,18.4,18.35,18.37,34400.0,13.8768,13.8768,13.8391,13.8541,34400.0
2009-07-01 15:00:00,18.37,18.39,18.28,18.29,52800.0,13.8541,13.8692,13.7863,13.7938,52800.0
2009-07-01 15:30:00,18.29,18.31,18.18,18.21,117800.0,13.7938,13.8089,13.7109,13.7335,117800.0
2009-07-02 09:30:00,18.0,18.05,17.63,17.68,46400.0,13.5751,13.6128,13.2961,13.3338,46400.0
2009-07-02 10:00:00,17.68,17.8,17.63,17.76,124000.0,13.3338,13.4243,13.2961,13.3941,124000.0
2009-07-02 10:30:00,17.77,17.93,17.75,17.87,58200.0,13.4016,13.5223,13.3866,13.4771,58200.0
2009-07-02 11:00:00,17.86,18.0,17.85,18.0,53600.0,13.4695,13.5751,13.462,13.5751,53600.0
2009-07-02 11:30:00,17.99,18.06,17.95,18.03,32400.0,13.5676,13.6204,13.5374,13.5977,32400.0
2009-07-02 12:00:00,18.03,18.03,17.99,17.99,27800.0,13.5977,13.5977,13.5676,13.5676,27800.0
2009-07-02 12:30:00,17.99,17.99,17.93,17.93,39200.0,13.5676,13.5676,13.5223,13.5223,39200.0
2009-07-02 13:00:00,17.95,17.99,17.94,17.98,26800.0,13.5374,13.5676,13.5299,13.56,26800.0
2009-07-02 13:30:00,17.97,17.99,17.93,17.95,18200.0,13.5525,13.5676,13.5223,13.5374,18200.0
2009-07-02 14:00:00,17.95,17.97,17.9,17.92,29800.0,13.5374,13.5525,13.4997,13.5148,29800.0
2009-07-02 14:30:00,17.92,17.94,17.89,17.89,30800.0,13.5148,13.5299,13.4921,13.4921,30800.0
2009-07-02 15:00:00,17.89,17.9,17.73,17.75,44800.0,13.4921,13.4997,13.3715,13.3866,44800.0
2009-07-02 15:30:00,17.75,17.82,17.73,17.74,64200.0,13.3866,13.4394,13.3715,13.379,64200.0
2009-07-06 09:30:00,17.62,17.68,17.52,17.59,100200.0,13.2885,13.3338,13.2131,13.2659,100200.0
2009-07-06 10:00:00,17.6,17.61,17.33,17.38,64200.0,13.2734,13.281,13.0698,13.1075,64200.0
2009-07-06 10:30:00,17.37,17.4,17.29,17.38,138200.0,13.1,13.1226,13.0396,13.1075,138200.0
2009-07-06 11:00:00,17.38,17.38,17.3,17.3,22800.0,13.1075,13.1075,13.0472,13.0472,22800.0
2009-07-06 11:30:00,17.28,17.38,17.25,17.25,30800.0,13.0321,13.1075,13.0095,13.0095,30800.0
2009-07-06 12:00:00,17.25,17.31,17.25,17.25,48200.0,13.0095,13.0547,13.0095,13.0095,48200.0
2009-07-06 12:30:00,17.25,17.28,17.18,17.25,56200.0,13.0095,13.0321,12.9567,13.0095,56200.0
2009-07-06 13:00:00,17.25,17.35,17.23,17.33,36600.0,13.0095,13.0849,12.9944,13.0698,36600.0
2009-07-06 13:30:00,17.33,17.36,17.3,17.34,8800.0,13.0698,13.0924,13.0472,13.0773,8800.0
2009-07-06 14:00:00,17.34,17.4,17.34,17.37,16600.0,13.0773,13.1226,13.0773,13.1,16600.0
2009-07-06 14:30:00,17.38,17.42,17.32,17.33,29400.0,13.1075,13.1377,13.0623,13.0698,29400.0
2009-07-06 15:00:00,17.34,17.39,17.29,17.33,39800.0,13.0773,13.1151,13.0396,13.0698,39800.0
2009-07-06 15:30:00,17.32,17.46,17.28,17.43,120600.0,13.0623,13.1678,13.0321,13.1452,120600.0
2009-07-07 09:30:00,17.46,17.46,17.15,17.18,182600.0,13.1678,13.1678,12.9341,12.9567,182600.0
2009-07-07 10:00:00,17.17,17.18,16.91,16.94,78800.0,12.9491,12.9567,12.7531,12.7757,78800.0
2009-07-07 10:30:00,16.94,16.95,16.84,16.91,57000.0,12.7757,12.7832,12.7003,12.7531,57000.0
2009-07-07 11:00:00,16.92,17.02,16.86,16.86,75600.0,12.7606,12.836,12.7153,12.7153,75600.0
2009-07-07 11:30:00,16.86,16.88,16.78,16.84,56000.0,12.7153,12.7304,12.655,12.7003,56000.0
2009-07-07 12:00:00,16.85,16.85,16.75,16.75,84400.0,12.7078,12.7078,12.6324,12.6324,84400.0
2009-07-07 12:30:00,16.75,16.83,16.75,16.81,47800.0,12.6324,12.6927,12.6324,12.6776,47800.0
2009-07-07 13:00:00,16.82,16.93,16.82,16.9,65600.0,12.6852,12.7681,12.6852,12.7455,65600.0
2009-07-07 13:30:00,16.9,16.91,16.86,16.89,67400.0,12.7455,12.7531,12.7153,12.738,67400.0
2009-07-07 14:00:00,16.89,16.9,16.82,16.85,44400.0,12.738,12.7455,12.6852,12.7078,44400.0
2009-07-07 14:30:00,16.84,16.85,16.74,16.75,87800.0,12.7003,12.7078,12.6248,12.6324,87800.0
2009-07-07 15:00:00,16.75,16.82,16.65,16.81,104600.0,12.6324,12.6852,12.557,12.6776,104600.0
2009-07-07 15:30:00,16.8,16.8,16.66,16.68,190600.0,12.6701,12.6701,12.5645,12.5796,190600.0
2009-07-08 09:30:00,16.71,16.86,16.71,16.75,84600.0,12.6022,12.7153,12.6022,12.6324,84600.0
2009-07-08 10:00:00,16.75,16.82,16.68,16.73,87200.0,12.6324,12.6852,12.5796,12.6173,87200.0
2009-07-08 10:30:00,16.73,16.73,16.6,16.6,36000.0,12.6173,12.6173,12.5193,12.5193,36000.0
2009-07-08 11:00:00,16.6,16.62,16.53,16.59,47600.0,12.5193,12.5343,12.4665,12.5117,47600.0
2009-07-08 11:30:00,16.59,16.66,16.56,16.6,43800.0,12.5117,12.5645,12.4891,12.5193,43800.0
2009-07-08 12:00:00,16.59,16.61,16.5,16.53,45000.0,12.5117,12.5268,12.4438,12.4665,45000.0
2009-07-08 12:30:00,16.53,16.56,16.52,16.55,25200.0,12.4665,12.4891,12.4589,12.4816,25200.0
2009-07-08 13:00:00,16.55,16.69,16.55,16.68,47400.0,12.4816,12.5871,12.4816,12.5796,47400.0
2009-07-08 13:30:00,16.67,16.68,16.61,16.63,24400.0,12.5721,12.5796,12.5268,12.5419,24400.0
2009-07-08 14:00:00,16.63,16.64,16.52,16.56,29000.0,12.5419,12.5494,12.4589,12.4891,29000.0
2009-07-08 14:30:00,16.55,16.59,16.49,16.55,49200.0,12.4816,12.5117,12.4363,12.4816,49200.0
2009-07-08 15:00:00,16.55,16.63,16.51,16.54,60200.0,12.4816,12.5419,12.4514,12.474,60200.0
2009-07-08 15:30:00,16.54,16.72,16.54,16.65,97600.0,12.474,12.6098,12.474,12.557,97600.0
2009-07-09 09:30:00,17.15,17.43,16.91,16.91,209600.0,12.9341,13.1452,12.7531,12.7531,209600.0
2009-07-09 10:00:00,16.91,17.09,16.7,16.78,101200.0,12.7531,12.8888,12.5947,12.655,101200.0
2009-07-09 10:30:00,16.77,16.85,16.67,16.73,81600.0,12.6475,12.7078,12.5721,12.6173,81600.0
2009-07-09 11:00:00,16.73,16.73,16.56,16.64,75200.0,12.6173,12.6173,12.4891,12.5494,75200.0
2009-07-09 11:30:00,16.63,16.75,16.61,16.71,67000.0,12.5419,12.6324,12.5268,12.6022,67000.0
2009-07-09 12:00:00,16.71,16.75,16.67,16.74,55200.0,12.6022,12.6324,12.5721,12.6248,55200.0
2009-07-09 12:30:00,16.74,16.75,16.69,16.73,65400.0,12.6248,12.6324,12.5871,12.6173,65400.0
2009-07-09 13:00:00,16.74,16.82,16.63,16.69,109400.0,12.6248,12.6852,12.5419,12.5871,109400.0
2009-07-09 13:30:00,16.71,16.72,16.63,16.7,64400.0,12.6022,12.6098,12.5419,12.5947,64400.0
2009-07-09 14:00:00,16.71,16.73,16.61,16.72,60600.0,12.6022,12.6173,12.5268,12.6098,60600.0
2009-07-09 14:30:00,16.72,16.75,16.65,16.67,57600.0,12.6098,12.6324,12.557,12.5721,57600.0
2009-07-09 15:00:00,16.67,16.68,16.58,16.6,97600.0,12.5721,12.5796,12.5042,12.5193,97600.0
2009-07-09 15:30:00,16.61,16.65,16.51,16.58,175600.0,12.5268,12.557,12.4514,12.5042,175600.0
2009-07-10 09:30:00,16.52,16.8,16.51,16.59,77800.0,12.4589,12.6701,12.4514,12.5117,77800.0
2009-07-10 10:00:00,16.59,16.74,16.5,16.68,95400.0,12.5117,12.6248,12.4438,12.5796,95400.0
2009-07-10 10:30:00,16.68,16.75,16.63,16.72,52400.0,12.5796,12.6324,12.5419,12.6098,52400.0
2009-07-10 11:00:00,16.72,16.74,16.59,16.61,34600.0,12.6098,12.6248,12.5117,12.5268,34600.0
2009-07-10 11:30:00,16.6,16.71,16.57,16.65,37000.0,12.5193,12.6022,12.4966,12.557,37000.0
2009-07-10 12:00:00,16.66,16.72,16.65,16.66,27600.0,12.5645,12.6098,12.557,12.5645,27600.0
2009-07-10 12:30:00,16.65,16.68,16.58,16.58,192000.0,12.557,12.5796,12.5042,12.5042,192000.0
2009-07-10 13:00:00,16.58,16.7,16.58,16.63,36400.0,12.5042,12.5947,12.5042,12.5419,36400.0
2009-07-10 13:30:00,16.63,16.75,16.62,16.73,28600.0,12.5419,12.6324,12.5343,12.6173,28600.0
2009-07-10 14:00:00,16.72,16.74,16.65,16.68,31600.0,12.6098,12.6248,12.557,12.5796,31600.0
2009-07-10 14:30:00,16.68,16.74,16.67,16.7,28000.0,12.5796,12.6248,12.5721,12.5947,28000.0
2009-07-10 15:00:00,16.71,16.75,16.67,16.71,49400.0,12.6022,12.6324,12.5721,12.6022,49400.0
2009-07-10 15:30:00,16.69,16.75,16.66,16.69,92600.0,12.5871,12.6324,12.5645,12.5871,92600.0
2009-07-13 09:30:00,16.7,16.9,16.49,16.5,51200.0,12.5947,12.7455,12.4363,12.4438,51200.0
2009-07-13 10:00:00,16.5,16.71,16.49,16.71,66600.0,12.4438,12.6022,12.4363,12.6022,66600.0
2009-07-13 10:30:00,16.71,16.89,16.7,16.88,68000.0,12.6022,12.738,12.5947,12.7304,68000.0
2009-07-13 11:00:00,16.89,16.9,16.77,16.85,29200.0,12.738,12.7455,12.6475,12.7078,29200.0
2009-07-13 11:30:00,16.84,17.03,16.84,17.02,55200.0,12.7003,12.8436,12.7003,12.836,55200.0
2009-07-13 12:00:00,17.02,17.16,17.02,17.16,321800.0,12.836,12.9416,12.836,12.9416,321800.0
2009-07-13 12:30:00,17.16,17.22,17.12,17.14,76000.0,12.9416,12.9868,12.9114,12.9265,76000.0
2009-07-13 13:00:00,17.14,17.19,17.14,17.18,29200.0,12.9265,12.9642,12.9265,12.9567,29200.0
2009-07-13 13:30:00,17.18,17.19,17.14,17.17,29400.0,12.9567,12.9642,12.9265,12.9491,29400.0
2009-07-13 14:00:00,17.17,17.22,17.14,17.19,32000.0,12.9491,12.9868,12.9265,12.9642,32000.0
2009-07-13 14:30:00,17.19,17.19,17.11,17.13,39600.0,12.9642,12.9642,12.9039,12.919,39600.0
2009-07-13 15:00:00,17.13,17.13,17.09,17.1,50200.0,12.919,12.919,12.8888,12.8963,50200.0
2009-07-13 15:30:00,17.1,17.22,17.09,17.21,75000.0,12.8963,12.9868,12.8888,12.9793,75000.0
2009-07-14 09:30:00,17.24,17.36,17.09,17.13,25600.0,13.0019,13.0924,12.8888,12.919,25600.0
2009-07-14 10:00:00,17.13,17.27,17.13,17.2,67400.0,12.919,13.0246,12.919,12.9718,67400.0
2009-07-14 10:30:00,17.2,17.2,17.1,17.15,52000.0,12.9718,12.9718,12.8963,12.9341,52000.0
2009-07-14 11:00:00,17.17,17.3,17.15,17.29,41000.0,12.9491,13.0472,12.9341,13.0396,41000.0
2009-07-14 11:30:00,17.3,17.42,17.29,17.39,38000.0,13.0472,13.1377,13.0396,13.1151,38000.0
2009-07-14 12:00:00,17.39,17.41,17.28,17.29,34800.0,13.1151,13.1301,13.0321,13.0396,34800.0
2009-07-14 12:30:00,17.3,17.34,17.28,17.31,37800.0,13.0472,13.0773,13.0321,13.0547,37800.0
2009-07-14 13:00:00,17.32,17.34,17.31,17.34,33400.0,13.0623,13.0773,13.0547,13.0773,33400.0
2009-07-14 13:30:00,17.32,17.35,17.31,17.32,30400.0,13.0623,13.0849,13.0547,13.0623,30400.0
2009-07-14 14:00:00,17.33,17.33,17.25,17.32,49600.0,13.0698,13.0698,13.0095,13.0623,49600.0
2009-07-14 14:30:00,17.32,17.34,17.3,17.32,50200.0,13.0623,13.0773,13.0472,13.0623,50200.0
2009-07-14 15:00:00,17.31,17.38,17.31,17.35,51400.0,13.0547,13.1075,13.0547,13.0849,51400.0
2009-07-14 15:30:00,17.35,17.42,17.34,17.38,90800.0,13.0849,13.1377,13.0773,13.1075,90800.0
2009-07-15 09:30:00,17.64,17.95,17.53,17.95,56000.0,13.3036,13.5374,13.2206,13.5374,56000.0
2009-07-15 10:00:00,17.94,18.11,17.94,18.11,53600.0,13.5299,13.6581,13.5299,13.6581,53600.0
2009-07-15 10:30:00,18.12,18.13,18.01,18.03,24400.0,13.6656,13.6731,13.5826,13.5977,24400.0
2009-07-15 11:00:00,18.01,18.02,17.91,17.95,44400.0,13.5826,13.5902,13.5072,13.5374,44400.0
2009-07-15 11:30:00,17.96,18.03,17.96,17.99,46600.0,13.5449,13.5977,13.5449,13.5676,46600.0
2009-07-15 12:00:00,17.99,17.99,17.97,17.97,31000.0,13.5676,13.5676,13.5525,13.5525,31000.0
2009-07-15 12:30:00,17.98,18.02,17.93,17.93,9200.0,13.56,13.5902,13.5223,13.5223,9200.0
2009-07-15 13:00:00,17.94,18.02,17.93,18.02,19400.0,13.5299,13.5902,13.5223,13.5902,19400.0
2009-07-15 13:30:00,18.02,18.1,18.01,18.09,22800.0,13.5902,13.6505,13.5826,13.643,22800.0
2009-07-15 14:00:00,18.08,18.11,18.04,18.05,27000.0,13.6354,13.6581,13.6053,13.6128,27000.0
2009-07-15 14:30:00,18.06,18.14,18.05,18.13,31800.0,13.6204,13.6807,13.6128,13.6731,31800.0
2009-07-15 15:00:00,18.14,18.28,18.12,18.22,129800.0,13.6807,13.7863,13.6656,13.741,129800.0
2009-07-15 15:30:00,18.23,18.25,18.13,18.24,86200.0,13.7486,13.7636,13.6731,13.7561,86200.0
2009-07-16 09:30:00,17.97,18.36,17.9,18.35,56600.0,13.5525,13.8466,13.4997,13.8391,56600.0
2009-07-16 10:00:00,18.34,18.36,18.15,18.34,75800.0,13.8315,13.8466,13.6882,13.8315,75800.0
2009-07-16 10:30:00,18.33,18.47,18.33,18.41,63600.0,13.824,13.9296,13.824,13.8843,63600.0
2009-07-16 11:00:00,18.38,18.46,18.28,18.39,35600.0,13.8617,13.922,13.7863,13.8692,35600.0
2009-07-16 11:30:00,18.37,18.53,18.34,18.52,71000.0,13.8541,13.9748,13.8315,13.9673,71000.0
2009-07-16 12:00:00,18.52,18.53,18.48,18.5,29000.0,13.9673,13.9748,13.9371,13.9522,29000.0
2009-07-16 12:30:00,18.5,18.55,18.45,18.46,32800.0,13.9522,13.9899,13.9145,13.922,32800.0
2009-07-16 13:00:00,18.46,18.46,18.4,18.44,18400.0,13.922,13.922,13.8768,13.9069,18400.0
2009-07-16 13:30:00,18.43,18.6,18.43,18.6,35000.0,13.8994,14.0276,13.8994,14.0276,35000.0
2009-07-16 14:00:00,18.62,18.69,18.58,18.67,54400.0,14.0427,14.0955,14.0125,14.0804,54400.0
2009-07-16 14:30:00,18.65,18.75,18.61,18.72,44800.0,14.0653,14.1407,14.0351,14.1181,44800.0
2009-07-16 15:00:00,18.72,18.75,18.64,18.74,44200.0,14.1181,14.1407,14.0578,14.1332,44200.0
2009-07-16 15:30:00,18.74,18.83,18.7,18.74,96600.0,14.1332,14.2011,14.103,14.1332,96600.0
2009-07-17 09:30:00,18.86,18.86,18.46,18.64,53800.0,14.2237,14.2237,13.922,14.0578,53800.0
2009-07-17 10:00:00,18.65,18.73,18.54,18.68,40400.0,14.0653,14.1256,13.9824,14.0879,40400.0
2009-07-17 10:30:00,18.69,18.77,18.67,18.67,28800.0,14.0955,14.1558,14.0804,14.0804,28800.0
2009-07-17 11:00:00,18.66,18.66,18.54,18.64,76000.0,14.0729,14.0729,13.9824,14.0578,76000.0
2009-07-17 11:30:00,18.64,18.64,18.56,18.61,28600.0,14.0578,14.0578,13.9974,14.0351,28600.0
2009-07-17 12:00:00,18.61,18.66,18.59,18.59,30800.0,14.0351,14.0729,14.0201,14.0201,30800.0
2009-07-17 12:30:00,18.58,18.67,18.58,18.66,21600.0,14.0125,14.0804,14.0125,14.0729,21600.0
2009-07-17 13:00:00,18.67,18.68,18.63,18.64,20800.0,14.0804,14.0879,14.0502,14.0578,20800.0
2009-07-17 13:30:00,18.64,18.74,18.63,18.66,50400.0,14.0578,14.1332,14.0502,14.0729,50400.0
2009-07-17 14:00:00,18.65,18.67,18.61,18.66,22800.0,14.0653,14.0804,14.0351,14.0729,22800.0
2009-07-17 14:30:00,18.66,18.7,18.66,18.7,30000.0,14.0729,14.103,14.0729,14.103,30000.0
2009-07-17 15:00:00,18.71,18.71,18.62,18.62,49000.0,14.1106,14.1106,14.0427,14.0427,49000.0
2009-07-17 15:30:00,18.62,18.63,18.56,18.57,77800.0,14.0427,14.0502,13.9974,14.005,77800.0
2009-07-20 09:30:00,18.77,19.11,18.77,19.05,29000.0,14.1558,14.4122,14.1558,14.367,29000.0
2009-07-20 10:00:00,19.08,19.21,19.04,19.09,37400.0,14.3896,14.4876,14.3594,14.3971,37400.0
2009-07-20 10:30:00,19.08,19.08,18.91,18.98,27600.0,14.3896,14.3896,14.2614,14.3142,27600.0
2009-07-20 11:00:00,18.97,19.03,18.96,19.03,15600.0,14.3066,14.3519,14.2991,14.3519,15600.0
2009-07-20 11:30:00,19.05,19.07,19.0,19.04,15800.0,14.367,14.3821,14.3293,14.3594,15800.0
2009-07-20 12:00:00,19.02,19.16,19.02,19.16,13800.0,14.3444,14.4499,14.3444,14.4499,13800.0
2009-07-20 12:30:00,19.16,19.23,19.16,19.18,22800.0,14.4499,14.5027,14.4499,14.465,22800.0
2009-07-20 13:00:00,19.2,19.2,19.11,19.14,15600.0,14.4801,14.4801,14.4122,14.4349,15600.0
2009-07-20 13:30:00,19.14,19.17,19.08,19.13,22200.0,14.4349,14.4575,14.3896,14.4273,22200.0
2009-07-20 14:00:00,19.13,19.2,19.08,19.13,17000.0,14.4273,14.4801,14.3896,14.4273,17000.0
2009-07-20 14:30:00,19.15,19.18,19.08,19.08,57800.0,14.4424,14.465,14.3896,14.3896,57800.0
2009-07-20 15:00:00,19.08,19.17,19.06,19.13,57000.0,14.3896,14.4575,14.3745,14.4273,57000.0
2009-07-20 15:30:00,19.12,19.21,19.06,19.16,74400.0,14.4198,14.4876,14.3745,14.4499,74400.0
2009-07-21 09:30:00,19.37,19.84,19.31,19.8,64800.0,14.6083,14.9628,14.5631,14.9326,64800.0
2009-07-21 10:00:00,19.79,19.83,19.42,19.51,45200.0,14.9251,14.9552,14.646,14.7139,45200.0
2009-07-21 10:30:00,19.52,19.68,19.5,19.68,26400.0,14.7214,14.8421,14.7064,14.8421,26400.0
2009-07-21 11:00:00,19.67,19.73,19.59,19.66,93200.0,14.8346,14.8798,14.7742,14.827,93200.0
2009-07-21 11:30:00,19.65,19.72,19.54,19.54,143200.0,14.8195,14.8723,14.7365,14.7365,143200.0
2009-07-21 12:00:00,19.54,19.59,19.5,19.51,64400.0,14.7365,14.7742,14.7064,14.7139,64400.0
2009-07-21 12:30:00,19.5,19.52,19.35,19.36,41600.0,14.7064,14.7214,14.5932,14.6008,41600.0
2009-07-21 13:00:00,19.36,19.43,19.29,19.42,55800.0,14.6008,14.6536,14.548,14.646,55800.0
2009-07-21 13:30:00,19.42,19.46,19.37,19.46,46400.0,14.646,14.6762,14.6083,14.6762,46400.0
2009-07-21 14:00:00,19.46,19.54,19.44,19.5,61000.0,14.6762,14.7365,14.6611,14.7064,61000.0
2009-07-21 14:30:00,19.5,19.57,19.45,19.53,68000.0,14.7064,14.7592,14.6687,14.729,68000.0
2009-07-21 15:00:00,19.53,19.54,19.47,19.52,36600.0,14.729,14.7365,14.6837,14.7214,36600.0
2009-07-21 15:30:00,19.52,19.58,19.49,19.56,81200.0,14.7214,14.7667,14.6988,14.7516,81200.0
2009-07-22 09:30:00,19.42,19.93,19.42,19.86,37000.0,14.646,15.0307,14.646,14.9779,37000.0
2009-07-22 10:00:00,19.88,20.0,19.88,19.89,67200.0,14.9929,15.0834,14.9929,15.0005,67200.0
2009-07-22 10:30:00,19.91,19.98,19.82,19.96,30000.0,15.0156,15.0684,14.9477,15.0533,30000.0
2009-07-22 11:00:00,19.96,19.98,19.82,19.86,34800.0,15.0533,15.0684,14.9477,14.9779,34800.0
2009-07-22 11:30:00,19.86,19.91,19.84,19.86,21800.0,14.9779,15.0156,14.9628,14.9779,21800.0
2009-07-22 12:00:00,19.86,19.91,19.83,19.9,73800.0,14.9779,15.0156,14.9552,15.008,73800.0
2009-07-22 12:30:00,19.88,19.97,19.88,19.92,23400.0,14.9929,15.0608,14.9929,15.0231,23400.0
2009-07-22 13:00:00,19.92,19.95,19.86,19.89,22800.0,15.0231,15.0457,14.9779,15.0005,22800.0
2009-07-22 13:30:00,19.88,19.92,19.83,19.86,30600.0,14.9929,15.0231,14.9552,14.9779,30600.0
2009-07-22 14:00:00,19.88,19.9,19.82,19.88,43600.0,14.9929,15.008,14.9477,14.9929,43600.0
2009-07-22 14:30:00,19.87,19.96,19.86,19.91,25400.0,14.9854,15.0533,14.9779,15.0156,25400.0
2009-07-22 15:00:00,19.92,19.93,19.82,19.86,61200.0,15.0231,15.0307,14.9477,14.9779,61200.0
2009-07-22 15:30:00,19.86,19.93,19.83,19.9,117600.0,14.9779,15.0307,14.9552,15.008,117600.0
2009-07-23 09:30:00,19.84,19.91,19.71,19.91,40600.0,14.9628,15.0156,14.8647,15.0156,40600.0
2009-07-23 10:00:00,19.91,20.06,19.84,20.06,41200.0,15.0156,15.1287,14.9628,15.1287,41200.0
2009-07-23 10:30:00,20.07,20.21,20.03,20.09,36400.0,15.1362,15.2418,15.1061,15.1513,36400.0
2009-07-23 11:00:00,20.09,20.21,20.09,20.17,57800.0,15.1513,15.2418,15.1513,15.2117,57800.0
2009-07-23 11:30:00,20.18,20.19,20.1,20.13,66600.0,15.2192,15.2267,15.1589,15.1815,66600.0
2009-07-23 12:00:00,20.15,20.22,20.13,20.21,70000.0,15.1966,15.2494,15.1815,15.2418,70000.0
2009-07-23 12:30:00,20.21,20.24,20.15,20.24,36400.0,15.2418,15.2644,15.1966,15.2644,36400.0
2009-07-23 13:00:00,20.25,20.34,20.24,20.31,26000.0,15.272,15.3399,15.2644,15.3172,26000.0
2009-07-23 13:30:00,20.33,20.41,20.29,20.29,27600.0,15.3323,15.3927,15.3022,15.3022,27600.0
2009-07-23 14:00:00,20.27,20.3,20.24,20.25,27200.0,15.2871,15.3097,15.2644,15.272,27200.0
2009-07-23 14:30:00,20.26,20.3,20.24,20.27,38600.0,15.2795,15.3097,15.2644,15.2871,38600.0
2009-07-23 15:00:00,20.27,20.32,20.25,20.31,47400.0,15.2871,15.3248,15.272,15.3172,47400.0
2009-07-23 15:30:00,20.3,20.34,20.25,20.3,98800.0,15.3097,15.3399,15.272,15.3097,98800.0
2009-07-24 09:30:00,20.1,20.49,20.1,20.23,42000.0,15.1589,15.453,15.1589,15.2569,42000.0
2009-07-24 10:00:00,20.23,20.29,20.15,20.29,29400.0,15.2569,15.3022,15.1966,15.3022,29400.0
2009-07-24 10:30:00,20.33,20.34,20.2,20.22,74800.0,15.3323,15.3399,15.2343,15.2494,74800.0
2009-07-24 11:00:00,20.2,20.26,20.15,20.21,21600.0,15.2343,15.2795,15.1966,15.2418,21600.0
2009-07-24 11:30:00,20.22,20.43,20.22,20.43,16000.0,15.2494,15.4077,15.2494,15.4077,16000.0
2009-07-24 12:00:00,20.43,20.52,20.43,20.5,20600.0,15.4077,15.4756,15.4077,15.4605,20600.0
2009-07-24 12:30:00,20.5,20.51,20.43,20.46,21000.0,15.4605,15.4681,15.4077,15.4304,21000.0
2009-07-24 13:00:00,20.45,20.58,20.44,20.58,39400.0,15.4228,15.5209,15.4153,15.5209,39400.0
2009-07-24 13:30:00,20.59,20.67,20.57,20.57,34400.0,15.5284,15.5887,15.5133,15.5133,34400.0
2009-07-24 14:00:00,20.57,20.68,20.57,20.59,46400.0,15.5133,15.5963,15.5133,15.5284,46400.0
2009-07-24 14:30:00,20.58,20.6,20.53,20.58,27200.0,15.5209,15.5359,15.4832,15.5209,27200.0
2009-07-24 15:00:00,20.58,20.7,20.58,20.68,70200.0,15.5209,15.6114,15.5209,15.5963,70200.0
2009-07-24 15:30:00,20.68,20.71,20.63,20.67,114400.0,15.5963,15.6189,15.5586,15.5887,114400.0
2009-07-27 09:30:00,20.56,20.81,20.45,20.73,46200.0,15.5058,15.6943,15.4228,15.634,46200.0
2009-07-27 10:00:00,20.74,20.92,20.59,20.65,60400.0,15.6415,15.7773,15.5284,15.5737,60400.0
2009-07-27 10:30:00,20.66,20.66,20.5,20.61,45200.0,15.5812,15.5812,15.4605,15.5435,45200.0
2009-07-27 11:00:00,20.63,20.82,20.56,20.81,53600.0,15.5586,15.7019,15.5058,15.6943,53600.0
2009-07-27 11:30:00,20.8,20.89,20.78,20.81,88600.0,15.6868,15.7547,15.6717,15.6943,88600.0
2009-07-27 12:00:00,20.81,20.83,20.66,20.67,38800.0,15.6943,15.7094,15.5812,15.5887,38800.0
2009-07-27 12:30:00,20.66,20.92,20.66,20.9,117200.0,15.5812,15.7773,15.5812,15.7622,117200.0
2009-07-27 13:00:00,20.9,21.03,20.89,20.93,56800.0,15.7622,15.8602,15.7547,15.7848,56800.0
2009-07-27 13:30:00,20.94,21.08,20.92,21.03,125000.0,15.7924,15.898,15.7773,15.8602,125000.0
2009-07-27 14:00:00,21.04,21.09,21.0,21.09,80400.0,15.8678,15.9055,15.8376,15.9055,80400.0
2009-07-27 14:30:00,21.09,21.24,21.03,21.18,90000.0,15.9055,16.0186,15.8602,15.9734,90000.0
2009-07-27 15:00:00,21.18,21.21,21.0,21.04,95400.0,15.9734,15.996,15.8376,15.8678,95400.0
2009-07-27 15:30:00,21.04,21.13,20.97,21.11,166600.0,15.8678,15.9357,15.815,15.9206,166600.0
2009-07-28 09:30:00,21.48,22.08,21.01,22.05,311600.0,16.1996,16.6521,15.8452,16.6295,311600.0
2009-07-28 10:00:00,22.05,22.18,21.86,22.06,147400.0,16.6295,16.7275,16.4862,16.637,147400.0
2009-07-28 10:30:00,22.06,22.08,21.96,22.06,139800.0,16.637,16.6521,16.5616,16.637,139800.0
2009-07-28 11:00:00,22.06,22.08,21.73,21.8,84200.0,16.637,16.6521,16.3882,16.441,84200.0
2009-07-28 11:30:00,21.8,21.83,21.59,21.6,99200.0,16.441,16.4636,16.2826,16.2901,99200.0
2009-07-28 12:00:00,21.59,21.59,21.48,21.48,71200.0,16.2826,16.2826,16.1996,16.1996,71200.0
2009-07-28 12:30:00,21.49,21.55,21.36,21.38,90200.0,16.2072,16.2524,16.1091,16.1242,90200.0
2009-07-28 13:00:00,21.39,21.41,21.27,21.35,71400.0,16.1317,16.1468,16.0412,16.1016,71400.0
2009-07-28 13:30:00,21.35,21.54,21.35,21.5,124000.0,16.1016,16.2449,16.1016,16.2147,124000.0
2009-07-28 14:00:00,21.49,21.51,21.45,21.5,108600.0,16.2072,16.2222,16.177,16.2147,108600.0
2009-07-28 14:30:00,21.52,21.63,21.4,21.41,96800.0,16.2298,16.3127,16.1393,16.1468,96800.0
2009-07-28 15:00:00,21.41,21.44,21.33,21.38,125800.0,16.1468,16.1695,16.0865,16.1242,125800.0
2009-07-28 15:30:00,21.38,21.66,21.32,21.55,255400.0,16.1242,16.3354,16.079,16.2524,255400.0
2009-07-29 09:30:00,20.38,21.52,20.38,21.38,53800.0,15.37,16.2298,15.37,16.1242,53800.0
2009-07-29 10:00:00,21.37,21.4,21.07,21.11,88400.0,16.1167,16.1393,15.8904,15.9206,88400.0
2009-07-29 10:30:00,21.13,21.13,20.9,20.91,62200.0,15.9357,15.9357,15.7622,15.7697,62200.0
2009-07-29 11:00:00,20.91,20.96,20.88,20.9,80600.0,15.7697,15.8075,15.7471,15.7622,80600.0
2009-07-29 11:30:00,20.89,21.02,20.83,21.02,42000.0,15.7547,15.8527,15.7094,15.8527,42000.0
2009-07-29 12:00:00,21.01,21.05,20.95,21.02,77800.0,15.8452,15.8753,15.7999,15.8527,77800.0
2009-07-29 12:30:00,21.02,21.07,20.99,21.0,52200.0,15.8527,15.8904,15.8301,15.8376,52200.0
2009-07-29 13:00:00,21.0,21.03,20.9,20.92,30600.0,15.8376,15.8602,15.7622,15.7773,30600.0
2009-07-29 13:30:00,20.93,21.04,20.91,20.99,42600.0,15.7848,15.8678,15.7697,15.8301,42600.0
2009-07-29 14:00:00,20.99,20.99,20.84,20.9,78200.0,15.8301,15.8301,15.717,15.7622,78200.0
2009-07-29 14:30:00,20.9,20.9,20.78,20.84,44400.0,15.7622,15.7622,15.6717,15.717,44400.0
2009-07-29 15:00:00,20.85,20.9,20.85,20.88,60400.0,15.7245,15.7622,15.7245,15.7471,60400.0
2009-07-29 15:30:00,20.88,20.96,20.85,20.94,129200.0,15.7471,15.8075,15.7245,15.7924,129200.0
2009-07-30 09:30:00,21.18,21.45,20.97,21.4,93200.0,15.9734,16.177,15.815,16.1393,93200.0
2009-07-30 10:00:00,21.42,21.65,21.34,21.36,154000.0,16.1544,16.3278,16.094,16.1091,154000.0
2009-07-30 10:30:00,21.38,21.71,21.35,21.7,54400.0,16.1242,16.3731,16.1016,16.3655,54400.0
2009-07-30 11:00:00,21.7,21.71,21.5,21.65,59600.0,16.3655,16.3731,16.2147,16.3278,59600.0
2009-07-30 11:30:00,21.66,21.74,21.51,21.57,37000.0,16.3354,16.3957,16.2222,16.2675,37000.0
2009-07-30 12:00:00,21.58,21.66,21.58,21.66,50200.0,16.275,16.3354,16.275,16.3354,50200.0
2009-07-30 12:30:00,21.64,21.79,21.64,21.75,70400.0,16.3203,16.4334,16.3203,16.4032,70400.0
2009-07-30 13:00:00,21.75,21.84,21.74,21.81,67200.0,16.4032,16.4711,16.3957,16.4485,67200.0
2009-07-30 13:30:00,21.81,21.89,21.72,21.73,77600.0,16.4485,16.5088,16.3806,16.3882,77600.0
2009-07-30 14:00:00,21.72,21.75,21.67,21.7,25200.0,16.3806,16.4032,16.3429,16.3655,25200.0
2009-07-30 14:30:00,21.71,21.71,21.64,21.68,19400.0,16.3731,16.3731,16.3203,16.3505,19400.0
2009-07-30 15:00:00,21.68,21.72,21.64,21.66,32400.0,16.3505,16.3806,16.3203,16.3354,32400.0
2009-07-30 15:30:00,21.67,21.68,21.38,21.46,107600.0,16.3429,16.3505,16.1242,16.1845,107600.0
2009-07-31 09:30:00,21.16,21.68,21.16,21.46,23800.0,15.9583,16.3505,15.9583,16.1845,23800.0
2009-07-31 10:00:00,21.45,21.49,21.28,21.4,50800.0,16.177,16.2072,16.0488,16.1393,50800.0
2009-07-31 10:30:00,21.38,21.52,21.38,21.4,80800.0,16.1242,16.2298,16.1242,16.1393,80800.0
2009-07-31 11:00:00,21.36,21.47,21.36,21.44,157600.0,16.1091,16.1921,16.1091,16.1695,157600.0
2009-07-31 11:30:00,21.43,21.55,21.42,21.54,72400.0,16.1619,16.2524,16.1544,16.2449,72400.0
2009-07-31 12:00:00,21.56,21.6,21.49,21.5,74200.0,16.26,16.2901,16.2072,16.2147,74200.0
2009-07-31 12:30:00,21.5,21.52,21.44,21.52,37800.0,16.2147,16.2298,16.1695,16.2298,37800.0
2009-07-31 13:00:00,21.51,21.52,21.46,21.5,41000.0,16.2222,16.2298,16.1845,16.2147,41000.0
2009-07-31 13:30:00,21.53,21.57,21.48,21.54,42200.0,16.2373,16.2675,16.1996,16.2449,42200.0
2009-07-31 14:00:00,21.54,21.56,21.5,21.53,42200.0,16.2449,16.26,16.2147,16.2373,42200.0
2009-07-31 14:30:00,21.52,21.52,21.41,21.43,40800.0,16.2298,16.2298,16.1468,16.1619,40800.0
2009-07-31 15:00:00,21.42,21.47,21.4,21.42,44000.0,16.1544,16.1921,16.1393,16.1544,44000.0
2009-07-31 15:30:00,21.41,21.42,21.18,21.19,156400.0,16.1468,16.1544,15.9734,15.9809,156400.0
2009-08-03 09:30:00,21.45,21.68,21.38,21.5,93400.0,16.177,16.3505,16.1242,16.2147,93400.0
2009-08-03 10:00:00,21.5,21.55,21.41,21.53,165600.0,16.2147,16.2524,16.1468,16.2373,165600.0
2009-08-03 10:30:00,21.55,21.62,21.45,21.48,113200.0,16.2524,16.3052,16.177,16.1996,113200.0
2009-08-03 11:00:00,21.49,21.52,21.4,21.45,64000.0,16.2072,16.2298,16.1393,16.177,64000.0
2009-08-03 11:30:00,21.43,21.54,21.43,21.52,56600.0,16.1619,16.2449,16.1619,16.2298,56600.0
2009-08-03 12:00:00,21.52,21.54,21.4,21.47,123800.0,16.2298,16.2449,16.1393,16.1921,123800.0
2009-08-03 12:30:00,21.49,21.53,21.43,21.5,48400.0,16.2072,16.2373,16.1619,16.2147,48400.0
2009-08-03 13:00:00,21.5,21.54,21.48,21.5,38000.0,16.2147,16.2449,16.1996,16.2147,38000.0
2009-08-03 13:30:00,21.5,21.54,21.49,21.52,45400.0,16.2147,16.2449,16.2072,16.2298,45400.0
2009-08-03 14:00:00,21.52,21.67,21.5,21.61,148800.0,16.2298,16.3429,16.2147,16.2977,148800.0
2009-08-03 14:30:00,21.61,21.64,21.55,21.55,33800.0,16.2977,16.3203,16.2524,16.2524,33800.0
2009-08-03 15:00:00,21.55,21.6,21.54,21.56,34400.0,16.2524,16.2901,16.2449,16.26,34400.0
2009-08-03 15:30:00,21.56,21.59,21.5,21.59,85400.0,16.26,16.2826,16.2147,16.2826,85400.0
2009-08-04 09:30:00,21.5,21.5,21.08,21.48,57800.0,16.2147,16.2147,15.898,16.1996,57800.0
2009-08-04 10:00:00,21.47,21.54,21.42,21.43,86200.0,16.1921,16.2449,16.1544,16.1619,86200.0
2009-08-04 10:30:00,21.45,21.56,21.42,21.44,81200.0,16.177,16.26,16.1544,16.1695,81200.0
2009-08-04 11:00:00,21.43,21.51,21.41,21.5,52600.0,16.1619,16.2222,16.1468,16.2147,52600.0
2009-08-04 11:30:00,21.5,21.55,21.42,21.49,44400.0,16.2147,16.2524,16.1544,16.2072,44400.0
2009-08-04 12:00:00,21.48,21.52,21.45,21.5,22800.0,16.1996,16.2298,16.177,16.2147,22800.0
2009-08-04 12:30:00,21.49,21.5,21.46,21.49,27600.0,16.2072,16.2147,16.1845,16.2072,27600.0
2009-08-04 13:00:00,21.49,21.57,21.47,21.57,51000.0,16.2072,16.2675,16.1921,16.2675,51000.0
2009-08-04 13:30:00,21.56,21.59,21.45,21.46,20400.0,16.26,16.2826,16.177,16.1845,20400.0
2009-08-04 14:00:00,21.47,21.49,21.37,21.39,34600.0,16.1921,16.2072,16.1167,16.1317,34600.0
2009-08-04 14:30:00,21.4,21.52,21.4,21.5,49200.0,16.1393,16.2298,16.1393,16.2147,49200.0
2009-08-04 15:00:00,21.49,21.54,21.47,21.48,44600.0,16.2072,16.2449,16.1921,16.1996,44600.0
2009-08-04 15:30:00,21.5,21.57,21.46,21.56,97400.0,16.2147,16.2675,16.1845,16.26,97400.0
2009-08-05 09:30:00,21.5,21.55,21.27,21.32,64200.0,16.2147,16.2524,16.0412,16.079,64200.0
2009-08-05 10:00:00,21.31,21.35,21.18,21.29,90600.0,16.0714,16.1016,15.9734,16.0563,90600.0
2009-08-05 10:30:00,21.28,21.3,21.16,21.25,97000.0,16.0488,16.0639,15.9583,16.0262,97000.0
2009-08-05 11:00:00,21.25,21.34,21.18,21.34,100200.0,16.0262,16.094,15.9734,16.094,100200.0
2009-08-05 11:30:00,21.32,21.35,21.2,21.27,80600.0,16.079,16.1016,15.9885,16.0412,80600.0
2009-08-05 12:00:00,21.27,21.38,21.25,21.26,96400.0,16.0412,16.1242,16.0262,16.0337,96400.0
2009-08-05 12:30:00,21.24,21.3,21.18,21.22,45200.0,16.0186,16.0639,15.9734,16.0035,45200.0
2009-08-05 13:00:00,21.22,21.36,21.17,21.36,30400.0,16.0035,16.1091,15.9658,16.1091,30400.0
2009-08-05 13:30:00,21.36,21.36,21.28,21.28,12800.0,16.1091,16.1091,16.0488,16.0488,12800.0
2009-08-05 14:00:00,21.27,21.31,21.24,21.3,17600.0,16.0412,16.0714,16.0186,16.0639,17600.0
2009-08-05 14:30:00,21.31,21.42,21.27,21.36,47600.0,16.0714,16.1544,16.0412,16.1091,47600.0
2009-08-05 15:00:00,21.38,21.42,21.35,21.42,48400.0,16.1242,16.1544,16.1016,16.1544,48400.0
2009-08-05 15:30:00,21.41,21.41,21.28,21.33,65400.0,16.1468,16.1468,16.0488,16.0865,65400.0
2009-08-06 09:30:00,21.49,21.61,21.26,21.32,23000.0,16.2072,16.2977,16.0337,16.079,23000.0
2009-08-06 10:00:00,21.3,21.42,21.27,21.41,103200.0,16.0639,16.1544,16.0412,16.1468,103200.0
2009-08-06 10:30:00,21.43,21.53,21.42,21.43,28000.0,16.1619,16.2373,16.1544,16.1619,28000.0
2009-08-06 11:00:00,21.43,21.52,21.37,21.5,84600.0,16.1619,16.2298,16.1167,16.2147,84600.0
2009-08-06 11:30:00,21.5,21.58,21.43,21.55,30600.0,16.2147,16.275,16.1619,16.2524,30600.0
2009-08-06 12:00:00,21.54,21.55,21.4,21.46,20200.0,16.2449,16.2524,16.1393,16.1845,20200.0
2009-08-06 12:30:00,21.45,21.53,21.44,21.45,31800.0,16.177,16.2373,16.1695,16.177,31800.0
2009-08-06 13:00:00,21.44,21.5,21.41,21.49,13400.0,16.1695,16.2147,16.1468,16.2072,13400.0
2009-08-06 13:30:00,21.51,21.56,21.38,21.43,33600.0,16.2222,16.26,16.1242,16.1619,33600.0
2009-08-06 14:00:00,21.41,21.45,21.34,21.41,57600.0,16.1468,16.177,16.094,16.1468,57600.0
2009-08-06 14:30:00,21.42,21.43,21.34,21.39,53000.0,16.1544,16.1619,16.094,16.1317,53000.0
2009-08-06 15:00:00,21.37,21.48,21.35,21.43,40800.0,16.1167,16.1996,16.1016,16.1619,40800.0
2009-08-06 15:30:00,21.43,21.44,21.29,21.34,87800.0,16.1619,16.1695,16.0563,16.094,87800.0
2009-08-07 09:30:00,21.6,21.86,21.53,21.73,19600.0,16.2901,16.4862,16.2373,16.3882,19600.0
2009-08-07 10:00:00,21.7,21.86,21.6,21.82,72800.0,16.3655,16.4862,16.2901,16.456,72800.0
2009-08-07 10:30:00,21.86,22.13,21.86,22.09,41200.0,16.4862,16.6898,16.4862,16.6597,41200.0
2009-08-07 11:00:00,22.11,22.23,22.11,22.16,46200.0,16.6747,16.7653,16.6747,16.7125,46200.0
2009-08-07 11:30:00,22.15,22.42,22.15,22.41,53200.0,16.7049,16.9085,16.7049,16.901,53200.0
2009-08-07 12:00:00,22.41,22.43,22.35,22.39,33800.0,16.901,16.9161,16.8558,16.8859,33800.0
2009-08-07 12:30:00,22.39,22.5,22.38,22.47,42800.0,16.8859,16.9689,16.8784,16.9463,42800.0
2009-08-07 13:00:00,22.47,22.66,22.46,22.65,58400.0,16.9463,17.0895,16.9387,17.082,58400.0
2009-08-07 13:30:00,22.66,22.66,22.58,22.6,68400.0,17.0895,17.0895,17.0292,17.0443,68400.0
2009-08-07 14:00:00,22.6,22.67,22.59,22.62,123000.0,17.0443,17.0971,17.0368,17.0594,123000.0
2009-08-07 14:30:00,22.61,22.62,22.49,22.5,44800.0,17.0518,17.0594,16.9613,16.9689,44800.0
2009-08-07 15:00:00,22.5,22.5,22.38,22.46,47600.0,16.9689,16.9689,16.8784,16.9387,47600.0
2009-08-07 15:30:00,22.46,22.48,22.35,22.38,70400.0,16.9387,16.9538,16.8558,16.8784,70400.0
2009-08-10 09:30:00,22.33,22.48,22.18,22.45,92400.0,16.8407,16.9538,16.7275,16.9312,92400.0
2009-08-10 10:00:00,22.45,22.6,22.4,22.47,78600.0,16.9312,17.0443,16.8935,16.9463,78600.0
2009-08-10 10:30:00,22.47,22.69,22.38,22.62,73800.0,16.9463,17.1122,16.8784,17.0594,73800.0
2009-08-10 11:00:00,22.61,22.63,22.36,22.38,35800.0,17.0518,17.0669,16.8633,16.8784,35800.0
2009-08-10 11:30:00,22.39,22.4,22.27,22.27,21000.0,16.8859,16.8935,16.7954,16.7954,21000.0
2009-08-10 12:00:00,22.29,22.3,22.2,22.2,86000.0,16.8105,16.818,16.7426,16.7426,86000.0
2009-08-10 12:30:00,22.2,22.28,22.16,22.2,27000.0,16.7426,16.803,16.7125,16.7426,27000.0
2009-08-10 13:00:00,22.2,22.22,22.07,22.1,23000.0,16.7426,16.7577,16.6446,16.6672,23000.0
2009-08-10 13:30:00,22.09,22.21,22.09,22.17,18200.0,16.6597,16.7502,16.6597,16.72,18200.0
2009-08-10 14:00:00,22.16,22.18,22.05,22.14,23600.0,16.7125,16.7275,16.6295,16.6974,23600.0
2009-08-10 14:30:00,22.14,22.23,22.13,22.18,28800.0,16.6974,16.7653,16.6898,16.7275,28800.0
2009-08-10 15:00:00,22.2,22.27,22.17,22.25,44200.0,16.7426,16.7954,16.72,16.7803,44200.0
2009-08-10 15:30:00,22.27,22.31,22.23,22.3,69000.0,16.7954,16.8256,16.7653,16.818,69000.0
2009-08-11 09:30:00,22.09,22.26,21.92,21.97,24800.0,16.6597,16.7879,16.5315,16.5692,24800.0
2009-08-11 10:00:00,21.97,21.99,21.8,21.85,42000.0,16.5692,16.5842,16.441,16.4787,42000.0
2009-08-11 10:30:00,21.85,21.97,21.82,21.93,48600.0,16.4787,16.5692,16.456,16.539,48600.0
2009-08-11 11:00:00,21.95,21.96,21.87,21.93,92400.0,16.5541,16.5616,16.4937,16.539,92400.0
2009-08-11 11:30:00,21.95,21.99,21.89,21.97,11200.0,16.5541,16.5842,16.5088,16.5692,11200.0
2009-08-11 12:00:00,21.96,22.07,21.93,22.06,15400.0,16.5616,16.6446,16.539,16.637,15400.0
2009-08-11 12:30:00,22.05,22.08,21.94,21.97,27000.0,16.6295,16.6521,16.5465,16.5692,27000.0
2009-08-11 13:00:00,21.98,22.02,21.97,21.98,12400.0,16.5767,16.6069,16.5692,16.5767,12400.0
2009-08-11 13:30:00,21.96,22.09,21.96,22.05,39800.0,16.5616,16.6597,16.5616,16.6295,39800.0
2009-08-11 14:00:00,22.04,22.1,22.02,22.03,18200.0,16.622,16.6672,16.6069,16.6144,18200.0
2009-08-11 14:30:00,22.04,22.07,22.03,22.06,12000.0,16.622,16.6446,16.6144,16.637,12000.0
2009-08-11 15:00:00,22.07,22.11,22.03,22.08,29600.0,16.6446,16.6747,16.6144,16.6521,29600.0
2009-08-11 15:30:00,22.07,22.11,22.02,22.02,45000.0,16.6446,16.6747,16.6069,16.6069,45000.0
2009-08-12 09:30:00,22.0,22.36,21.84,22.3,27800.0,16.5918,16.8633,16.4711,16.818,27800.0
2009-08-12 10:00:00,22.33,22.5,22.33,22.48,40600.0,16.8407,16.9689,16.8407,16.9538,40600.0
2009-08-12 10:30:00,22.46,22.46,22.35,22.39,57000.0,16.9387,16.9387,16.8558,16.8859,57000.0
2009-08-12 11:00:00,22.39,22.42,22.35,22.4,14400.0,16.8859,16.9085,16.8558,16.8935,14400.0
2009-08-12 11:30:00,22.39,22.43,22.36,22.39,20000.0,16.8859,16.9161,16.8633,16.8859,20000.0
2009-08-12 12:00:00,22.38,22.4,22.33,22.38,28200.0,16.8784,16.8935,16.8407,16.8784,28200.0
2009-08-12 12:30:00,22.38,22.39,22.33,22.39,16400.0,16.8784,16.8859,16.8407,16.8859,16400.0
2009-08-12 13:00:00,22.38,22.48,22.35,22.48,20000.0,16.8784,16.9538,16.8558,16.9538,20000.0
2009-08-12 13:30:00,22.45,22.45,22.38,22.41,23600.0,16.9312,16.9312,16.8784,16.901,23600.0
2009-08-12 14:00:00,22.42,22.5,22.34,22.35,27400.0,16.9085,16.9689,16.8482,16.8558,27400.0
2009-08-12 14:30:00,22.32,22.58,22.31,22.58,40800.0,16.8331,17.0292,16.8256,17.0292,40800.0
2009-08-12 15:00:00,22.58,22.62,22.5,22.55,34800.0,17.0292,17.0594,16.9689,17.0066,34800.0
2009-08-12 15:30:00,22.56,22.61,22.36,22.41,86200.0,17.0141,17.0518,16.8633,16.901,86200.0
2009-08-13 09:30:00,22.47,22.61,22.28,22.35,19400.0,16.9463,17.0518,16.803,16.8558,19400.0
2009-08-13 10:00:00,22.33,22.46,22.28,22.37,19800.0,16.8407,16.9387,16.803,16.8708,19800.0
2009-08-13 10:30:00,22.38,22.58,22.38,22.56,9200.0,16.8784,17.0292,16.8784,17.0141,9200.0
2009-08-13 11:00:00,22.48,22.51,22.38,22.45,18000.0,16.9538,16.9764,16.8784,16.9312,18000.0
2009-08-13 11:30:00,22.46,22.58,22.45,22.58,13400.0,16.9387,17.0292,16.9312,17.0292,13400.0
2009-08-13 12:00:00,22.58,22.59,22.53,22.55,16200.0,17.0292,17.0368,16.9915,17.0066,16200.0
2009-08-13 12:30:00,22.54,22.58,22.49,22.5,13000.0,16.999,17.0292,16.9613,16.9689,13000.0
2009-08-13 13:00:00,22.49,22.59,22.38,22.38,20800.0,16.9613,17.0368,16.8784,16.8784,20800.0
2009-08-13 13:30:00,22.38,22.4,22.31,22.34,12200.0,16.8784,16.8935,16.8256,16.8482,12200.0
2009-08-13 14:00:00,22.35,22.35,22.23,22.3,21600.0,16.8558,16.8558,16.7653,16.818,21600.0
2009-08-13 14:30:00,22.33,22.39,22.31,22.31,14600.0,16.8407,16.8859,16.8256,16.8256,14600.0
2009-08-13 15:00:00,22.25,22.4,22.25,22.36,19400.0,16.7803,16.8935,16.7803,16.8633,19400.0
2009-08-13 15:30:00,22.36,22.47,22.36,22.47,46600.0,16.8633,16.9463,16.8633,16.9463,46600.0
2009-08-14 09:30:00,22.33,22.45,21.85,22.0,29800.0,16.8407,16.9312,16.4787,16.5918,29800.0
2009-08-14 10:00:00,21.93,21.93,21.68,21.89,23000.0,16.539,16.539,16.3505,16.5088,23000.0
2009-08-14 10:30:00,21.85,21.9,21.66,21.73,17000.0,16.4787,16.5164,16.3354,16.3882,17000.0
2009-08-14 11:00:00,21.73,21.77,21.63,21.63,14200.0,16.3882,16.4183,16.3127,16.3127,14200.0
2009-08-14 11:30:00,21.63,21.68,21.6,21.61,16000.0,16.3127,16.3505,16.2901,16.2977,16000.0
2009-08-14 12:00:00,21.61,21.62,21.55,21.56,12800.0,16.2977,16.3052,16.2524,16.26,12800.0
2009-08-14 12:30:00,21.55,21.65,21.55,21.65,15400.0,16.2524,16.3278,16.2524,16.3278,15400.0
2009-08-14 13:00:00,21.65,21.71,21.58,21.71,65000.0,16.3278,16.3731,16.275,16.3731,65000.0
2009-08-14 13:30:00,21.7,21.7,21.64,21.64,6600.0,16.3655,16.3655,16.3203,16.3203,6600.0
2009-08-14 14:00:00,21.65,21.67,21.6,21.63,12400.0,16.3278,16.3429,16.2901,16.3127,12400.0
2009-08-14 14:30:00,21.6,21.69,21.6,21.65,17600.0,16.2901,16.358,16.2901,16.3278,17600.0
2009-08-14 15:00:00,21.64,21.71,21.64,21.67,9000.0,16.3203,16.3731,16.3203,16.3429,9000.0
2009-08-14 15:30:00,21.65,21.86,21.65,21.84,55600.0,16.3278,16.4862,16.3278,16.4711,55600.0
2009-08-17 09:30:00,21.48,21.7,21.03,21.07,51800.0,16.1996,16.3655,15.8602,15.8904,51800.0
2009-08-17 10:00:00,21.07,21.18,21.0,21.07,17400.0,15.8904,15.9734,15.8376,15.8904,17400.0
2009-08-17 10:30:00,21.04,21.14,21.03,21.04,12200.0,15.8678,15.9432,15.8602,15.8678,12200.0
2009-08-17 11:00:00,21.04,21.05,20.92,20.98,17400.0,15.8678,15.8753,15.7773,15.8225,17400.0
2009-08-17 11:30:00,20.98,21.03,20.92,21.0,16000.0,15.8225,15.8602,15.7773,15.8376,16000.0
2009-08-17 12:00:00,21.04,21.2,21.03,21.2,32600.0,15.8678,15.9885,15.8602,15.9885,32600.0
2009-08-17 12:30:00,21.18,21.18,21.12,21.17,14800.0,15.9734,15.9734,15.9281,15.9658,14800.0
2009-08-17 13:00:00,21.17,21.17,21.02,21.03,30800.0,15.9658,15.9658,15.8527,15.8602,30800.0
2009-08-17 13:30:00,21.03,21.03,20.96,21.0,14000.0,15.8602,15.8602,15.8075,15.8376,14000.0
2009-08-17 14:00:00,20.99,21.03,20.96,21.03,8600.0,15.8301,15.8602,15.8075,15.8602,8600.0
2009-08-17 14:30:00,21.04,21.04,20.96,21.0,12600.0,15.8678,15.8678,15.8075,15.8376,12600.0
2009-08-17 15:00:00,21.01,21.03,20.89,20.93,21200.0,15.8452,15.8602,15.7547,15.7848,21200.0
2009-08-17 15:30:00,20.93,20.95,20.84,20.9,74400.0,15.7848,15.7999,15.717,15.7622,74400.0
2009-08-18 09:30:00,21.11,21.31,21.0,21.02,35600.0,15.9206,16.0714,15.8376,15.8527,35600.0
2009-08-18 10:00:00,21.04,21.25,21.04,21.1,23400.0,15.8678,16.0262,15.8678,15.913,23400.0
2009-08-18 10:30:00,21.09,21.14,21.0,21.0,25200.0,15.9055,15.9432,15.8376,15.8376,25200.0
2009-08-18 11:00:00,21.0,21.2,21.0,21.19,14400.0,15.8376,15.9885,15.8376,15.9809,14400.0
2009-08-18 11:30:00,21.23,21.35,21.23,21.34,13200.0,16.0111,16.1016,16.0111,16.094,13200.0
2009-08-18 12:00:00,21.35,21.41,21.27,21.27,18400.0,16.1016,16.1468,16.0412,16.0412,18400.0
2009-08-18 12:30:00,21.27,21.3,21.22,21.3,11000.0,16.0412,16.0639,16.0035,16.0639,11000.0
2009-08-18 13:00:00,21.3,21.31,21.21,21.25,28200.0,16.0639,16.0714,15.996,16.0262,28200.0
2009-08-18 13:30:00,21.25,21.25,21.16,21.22,7200.0,16.0262,16.0262,15.9583,16.0035,7200.0
2009-08-18 14:00:00,21.22,21.25,21.22,21.25,9200.0,16.0035,16.0262,16.0035,16.0262,9200.0
2009-08-18 14:30:00,21.27,21.28,21.18,21.21,12400.0,16.0412,16.0488,15.9734,15.996,12400.0
2009-08-18 15:00:00,21.22,21.34,21.22,21.32,27400.0,16.0035,16.094,16.0035,16.079,27400.0
2009-08-18 15:30:00,21.31,21.36,21.27,21.3,49000.0,16.0714,16.1091,16.0412,16.0639,49000.0
2009-08-19 09:30:00,20.98,21.17,20.75,21.11,24400.0,15.8225,15.9658,15.6491,15.9206,24400.0
2009-08-19 10:00:00,21.13,21.27,21.01,21.05,15600.0,15.9357,16.0412,15.8452,15.8753,15600.0
2009-08-19 10:30:00,21.14,21.15,21.06,21.06,6200.0,15.9432,15.9507,15.8829,15.8829,6200.0
2009-08-19 11:00:00,21.04,21.1,21.04,21.04,10400.0,15.8678,15.913,15.8678,15.8678,10400.0
2009-08-19 11:30:00,21.05,21.25,21.04,21.23,12000.0,15.8753,16.0262,15.8678,16.0111,12000.0
2009-08-19 12:00:00,21.25,21.36,21.2,21.2,5800.0,16.0262,16.1091,15.9885,15.9885,5800.0
2009-08-19 12:30:00,21.2,21.32,21.15,21.27,10800.0,15.9885,16.079,15.9507,16.0412,10800.0
2009-08-19 13:00:00,21.25,21.29,21.2,21.25,20200.0,16.0262,16.0563,15.9885,16.0262,20200.0
2009-08-19 13:30:00,21.27,21.3,21.21,21.29,12000.0,16.0412,16.0639,15.996,16.0563,12000.0
2009-08-19 14:00:00,21.3,21.34,21.29,21.33,16200.0,16.0639,16.094,16.0563,16.0865,16200.0
2009-08-19 14:30:00,21.33,21.33,21.25,21.29,41400.0,16.0865,16.0865,16.0262,16.0563,41400.0
2009-08-19 15:00:00,21.3,21.32,21.23,21.31,29800.0,16.0639,16.079,16.0111,16.0714,29800.0
2009-08-19 15:30:00,21.32,21.36,21.27,21.34,26200.0,16.079,16.1091,16.0412,16.094,26200.0
2009-08-20 09:30:00,21.39,21.48,21.25,21.48,26200.0,16.1317,16.1996,16.0262,16.1996,26200.0
2009-08-20 10:00:00,21.5,21.5,21.36,21.43,38000.0,16.2147,16.2147,16.1091,16.1619,38000.0
2009-08-20 10:30:00,21.45,21.47,21.38,21.42,19000.0,16.177,16.1921,16.1242,16.1544,19000.0
2009-08-20 11:00:00,21.41,21.43,21.41,21.43,9800.0,16.1468,16.1619,16.1468,16.1619,9800.0
2009-08-20 11:30:00,21.43,21.43,21.36,21.41,17200.0,16.1619,16.1619,16.1091,16.1468,17200.0
2009-08-20 12:00:00,21.42,21.5,21.42,21.48,17200.0,16.1544,16.2147,16.1544,16.1996,17200.0
2009-08-20 12:30:00,21.47,21.5,21.43,21.46,3000.0,16.1921,16.2147,16.1619,16.1845,3000.0
2009-08-20 13:00:00,21.43,21.43,21.38,21.39,6400.0,16.1619,16.1619,16.1242,16.1317,6400.0
2009-08-20 13:30:00,21.41,21.44,21.38,21.44,16200.0,16.1468,16.1695,16.1242,16.1695,16200.0
2009-08-20 14:00:00,21.42,21.5,21.41,21.46,74000.0,16.1544,16.2147,16.1468,16.1845,74000.0
2009-08-20 14:30:00,21.44,21.44,21.41,21.41,4800.0,16.1695,16.1695,16.1468,16.1468,4800.0
2009-08-20 15:00:00,21.43,21.49,21.43,21.48,10800.0,16.1619,16.2072,16.1619,16.1996,10800.0
2009-08-20 15:30:00,21.48,21.55,21.47,21.5,39600.0,16.1996,16.2524,16.1921,16.2147,39600.0
2009-08-21 09:30:00,21.96,21.96,21.67,21.91,35200.0,16.5616,16.5616,16.3429,16.5239,35200.0
2009-08-21 10:00:00,21.99,22.18,21.97,22.07,17200.0,16.5842,16.7275,16.5692,16.6446,17200.0
2009-08-21 10:30:00,22.07,22.07,21.96,22.0,103800.0,16.6446,16.6446,16.5616,16.5918,103800.0
2009-08-21 11:00:00,22.0,22.06,21.99,21.99,21400.0,16.5918,16.637,16.5842,16.5842,21400.0
2009-08-21 11:30:00,22.0,22.05,22.0,22.02,17200.0,16.5918,16.6295,16.5918,16.6069,17200.0
2009-08-21 12:00:00,22.0,22.04,22.0,22.02,11400.0,16.5918,16.622,16.5918,16.6069,11400.0
2009-08-21 12:30:00,22.02,22.05,22.02,22.03,2600.0,16.6069,16.6295,16.6069,16.6144,2600.0
2009-08-21 13:00:00,22.05,22.08,22.04,22.07,7800.0,16.6295,16.6521,16.622,16.6446,7800.0
2009-08-21 13:30:00,22.07,22.1,22.03,22.09,26200.0,16.6446,16.6672,16.6144,16.6597,26200.0
2009-08-21 14:00:00,22.09,22.13,22.05,22.12,22400.0,16.6597,16.6898,16.6295,16.6823,22400.0
2009-08-21 14:30:00,22.12,22.18,22.11,22.18,89400.0,16.6823,16.7275,16.6747,16.7275,89400.0
2009-08-21 15:00:00,22.18,22.31,22.17,22.3,36200.0,16.7275,16.8256,16.72,16.818,36200.0
2009-08-21 15:30:00,22.3,22.32,22.25,22.27,60600.0,16.818,16.8331,16.7803,16.7954,60600.0
2009-08-24 09:30:00,22.27,22.58,22.27,22.46,32800.0,16.7954,17.0292,16.7954,16.9387,32800.0
2009-08-24 10:00:00,22.46,22.55,22.36,22.55,28600.0,16.9387,17.0066,16.8633,17.0066,28600.0
2009-08-24 10:30:00,22.54,22.62,22.5,22.62,18600.0,16.999,17.0594,16.9689,17.0594,18600.0
2009-08-24 11:00:00,22.61,22.61,22.5,22.5,16400.0,17.0518,17.0518,16.9689,16.9689,16400.0
2009-08-24 11:30:00,22.52,22.54,22.47,22.53,17400.0,16.984,16.999,16.9463,16.9915,17400.0
2009-08-24 12:00:00,22.5,22.52,22.46,22.46,5400.0,16.9689,16.984,16.9387,16.9387,5400.0
2009-08-24 12:30:00,22.49,22.52,22.46,22.48,60800.0,16.9613,16.984,16.9387,16.9538,60800.0
2009-08-24 13:00:00,22.48,22.48,22.36,22.37,35200.0,16.9538,16.9538,16.8633,16.8708,35200.0
2009-08-24 13:30:00,22.34,22.43,22.34,22.35,7200.0,16.8482,16.9161,16.8482,16.8558,7200.0
2009-08-24 14:00:00,22.35,22.39,22.32,22.37,46800.0,16.8558,16.8859,16.8331,16.8708,46800.0
2009-08-24 14:30:00,22.35,22.36,22.31,22.32,10600.0,16.8558,16.8633,16.8256,16.8331,10600.0
2009-08-24 15:00:00,22.31,22.32,22.21,22.32,31000.0,16.8256,16.8331,16.7502,16.8331,31000.0
2009-08-24 15:30:00,22.31,22.34,22.23,22.28,62600.0,16.8256,16.8482,16.7653,16.803,62600.0
2009-08-25 09:30:00,22.53,22.74,22.2,22.72,46200.0,16.9915,17.1499,16.7426,17.1348,46200.0
2009-08-25 10:00:00,22.75,22.86,22.57,22.67,33800.0,17.1574,17.2404,17.0217,17.0971,33800.0
2009-08-25 10:30:00,22.67,22.86,22.63,22.77,35400.0,17.0971,17.2404,17.0669,17.1725,35400.0
2009-08-25 11:00:00,22.77,22.86,22.77,22.83,19800.0,17.1725,17.2404,17.1725,17.2178,19800.0
2009-08-25 11:30:00,22.85,22.96,22.84,22.93,26000.0,17.2328,17.3158,17.2253,17.2932,26000.0
2009-08-25 12:00:00,22.93,22.97,22.92,22.95,17200.0,17.2932,17.3233,17.2856,17.3083,17200.0
2009-08-25 12:30:00,22.97,22.97,22.82,22.83,6000.0,17.3233,17.3233,17.2102,17.2178,6000.0
2009-08-25 13:00:00,22.82,22.83,22.71,22.78,15200.0,17.2102,17.2178,17.1273,17.18,15200.0
2009-08-25 13:30:00,22.77,22.81,22.75,22.81,16200.0,17.1725,17.2027,17.1574,17.2027,16200.0
2009-08-25 14:00:00,22.78,22.83,22.76,22.78,28800.0,17.18,17.2178,17.165,17.18,28800.0
2009-08-25 14:30:00,22.79,22.79,22.65,22.78,22000.0,17.1876,17.1876,17.082,17.18,22000.0
2009-08-25 15:00:00,22.78,22.82,22.75,22.78,47200.0,17.18,17.2102,17.1574,17.18,47200.0
2009-08-25 15:30:00,22.78,22.82,22.7,22.79,98600.0,17.18,17.2102,17.1197,17.1876,98600.0
2009-08-26 09:30:00,21.72,22.79,21.72,22.72,43600.0,16.3806,17.1876,16.3806,17.1348,43600.0
2009-08-26 10:00:00,22.72,23.08,22.72,22.82,41000.0,17.1348,17.4063,17.1348,17.2102,41000.0
2009-08-26 10:30:00,22.83,22.93,22.78,22.78,39400.0,17.2178,17.2932,17.18,17.18,39400.0
2009-08-26 11:00:00,22.77,22.82,22.75,22.81,32200.0,17.1725,17.2102,17.1574,17.2027,32200.0
2009-08-26 11:30:00,22.82,22.82,22.75,22.75,24800.0,17.2102,17.2102,17.1574,17.1574,24800.0
2009-08-26 12:00:00,22.75,22.83,22.69,22.77,29200.0,17.1574,17.2178,17.1122,17.1725,29200.0
2009-08-26 12:30:00,22.75,22.82,22.75,22.82,10400.0,17.1574,17.2102,17.1574,17.2102,10400.0
2009-08-26 13:00:00,22.82,22.82,22.75,22.81,20000.0,17.2102,17.2102,17.1574,17.2027,20000.0
2009-08-26 13:30:00,22.8,22.89,22.78,22.89,24400.0,17.1951,17.263,17.18,17.263,24400.0
2009-08-26 14:00:00,22.93,22.96,22.8,22.81,8800.0,17.2932,17.3158,17.1951,17.2027,8800.0
2009-08-26 14:30:00,22.8,22.89,22.8,22.8,16200.0,17.1951,17.263,17.1951,17.1951,16200.0
2009-08-26 15:00:00,22.8,22.86,22.75,22.82,38800.0,17.1951,17.2404,17.1574,17.2102,38800.0
2009-08-26 15:30:00,22.84,22.95,22.81,22.92,83000.0,17.2253,17.3083,17.2027,17.2856,83000.0
2009-08-27 09:30:00,22.84,23.16,22.83,22.83,60800.0,17.2253,17.4666,17.2178,17.2178,60800.0
2009-08-27 10:00:00,22.83,22.92,22.67,22.82,70000.0,17.2178,17.2856,17.0971,17.2102,70000.0
2009-08-27 10:30:00,22.82,22.88,22.75,22.75,37200.0,17.2102,17.2555,17.1574,17.1574,37200.0
2009-08-27 11:00:00,22.74,22.93,22.73,22.93,35800.0,17.1499,17.2932,17.1423,17.2932,35800.0
2009-08-27 11:30:00,22.92,22.97,22.84,22.96,23600.0,17.2856,17.3233,17.2253,17.3158,23600.0
2009-08-27 12:00:00,22.97,22.97,22.86,22.95,11800.0,17.3233,17.3233,17.2404,17.3083,11800.0
2009-08-27 12:30:00,22.97,22.97,22.87,22.9,16200.0,17.3233,17.3233,17.2479,17.2705,16200.0
2009-08-27 13:00:00,22.9,22.92,22.81,22.88,12800.0,17.2705,17.2856,17.2027,17.2555,12800.0
2009-08-27 13:30:00,22.87,23.11,22.87,23.07,34200.0,17.2479,17.4289,17.2479,17.3988,34200.0
2009-08-27 14:00:00,23.07,23.17,23.06,23.14,30200.0,17.3988,17.4742,17.3912,17.4515,30200.0
2009-08-27 14:30:00,23.15,23.31,23.13,23.28,39200.0,17.4591,17.5798,17.444,17.5571,39200.0
2009-08-27 15:00:00,23.28,23.32,23.2,23.23,49400.0,17.5571,17.5873,17.4968,17.5194,49400.0
2009-08-27 15:30:00,23.23,23.32,23.21,23.28,107200.0,17.5194,17.5873,17.5043,17.5571,107200.0
2009-08-28 09:30:00,23.38,23.5,23.3,23.35,30200.0,17.6325,17.723,17.5722,17.6099,30200.0
2009-08-28 10:00:00,23.31,23.47,23.25,23.33,42000.0,17.5798,17.7004,17.5345,17.5948,42000.0
2009-08-28 10:30:00,23.34,23.48,23.3,23.44,30800.0,17.6024,17.708,17.5722,17.6778,30800.0
2009-08-28 11:00:00,23.45,23.49,23.38,23.4,32600.0,17.6853,17.7155,17.6325,17.6476,32600.0
2009-08-28 11:30:00,23.41,23.49,23.36,23.4,33200.0,17.6552,17.7155,17.6175,17.6476,33200.0
2009-08-28 12:00:00,23.41,23.43,23.23,23.25,27800.0,17.6552,17.6703,17.5194,17.5345,27800.0
2009-08-28 12:30:00,23.24,23.36,23.22,23.29,12600.0,17.527,17.6175,17.5119,17.5647,12600.0
2009-08-28 13:00:00,23.28,23.38,23.28,23.34,21000.0,17.5571,17.6325,17.5571,17.6024,21000.0
2009-08-28 13:30:00,23.34,23.36,23.25,23.26,17800.0,17.6024,17.6175,17.5345,17.542,17800.0
2009-08-28 14:00:00,23.25,23.33,23.2,23.28,15800.0,17.5345,17.5948,17.4968,17.5571,15800.0
2009-08-28 14:30:00,23.27,23.3,23.24,23.29,19000.0,17.5496,17.5722,17.527,17.5647,19000.0
2009-08-28 15:00:00,23.31,23.35,23.25,23.34,19000.0,17.5798,17.6099,17.5345,17.6024,19000.0
2009-08-28 15:30:00,23.35,23.36,23.2,23.32,49200.0,17.6099,17.6175,17.4968,17.5873,49200.0
2009-08-31 09:30:00,23.17,23.33,22.75,22.83,49400.0,17.4742,17.5948,17.1574,17.2178,49400.0
2009-08-31 10:00:00,22.84,22.91,22.75,22.85,25200.0,17.2253,17.2781,17.1574,17.2328,25200.0
2009-08-31 10:30:00,22.85,22.92,22.77,22.77,15400.0,17.2328,17.2856,17.1725,17.1725,15400.0
2009-08-31 11:00:00,22.77,22.84,22.76,22.76,10600.0,17.1725,17.2253,17.165,17.165,10600.0
2009-08-31 11:30:00,22.78,22.85,22.77,22.82,19000.0,17.18,17.2328,17.1725,17.2102,19000.0
2009-08-31 12:00:00,22.81,22.85,22.79,22.85,21200.0,17.2027,17.2328,17.1876,17.2328,21200.0
2009-08-31 12:30:00,22.85,22.85,22.72,22.72,10600.0,17.2328,17.2328,17.1348,17.1348,10600.0
2009-08-31 13:00:00,22.71,22.72,22.66,22.66,8600.0,17.1273,17.1348,17.0895,17.0895,8600.0
2009-08-31 13:30:00,22.67,22.75,22.67,22.74,11000.0,17.0971,17.1574,17.0971,17.1499,11000.0
2009-08-31 14:00:00,22.74,22.75,22.69,22.71,8400.0,17.1499,17.1574,17.1122,17.1273,8400.0
2009-08-31 14:30:00,22.72,22.86,22.72,22.85,27200.0,17.1348,17.2404,17.1348,17.2328,27200.0
2009-08-31 15:00:00,22.86,22.86,22.72,22.75,43400.0,17.2404,17.2404,17.1348,17.1574,43400.0
2009-08-31 15:30:00,22.77,22.84,22.75,22.76,83200.0,17.1725,17.2253,17.1574,17.165,83200.0
2009-09-01 09:30:00,22.78,23.34,22.73,23.25,30800.0,17.18,17.6024,17.1423,17.5345,30800.0
2009-09-01 10:00:00,23.25,23.36,23.16,23.3,18000.0,17.5345,17.6175,17.4666,17.5722,18000.0
2009-09-01 10:30:00,23.28,23.28,23.0,23.04,20600.0,17.5571,17.5571,17.346,17.3761,20600.0
2009-09-01 11:00:00,23.0,23.05,22.71,22.71,46600.0,17.346,17.3837,17.1273,17.1273,46600.0
2009-09-01 11:30:00,22.73,22.77,22.6,22.64,42400.0,17.1423,17.1725,17.0443,17.0745,42400.0
2009-09-01 12:00:00,22.63,22.73,22.45,22.46,25000.0,17.0669,17.1423,16.9312,16.9387,25000.0
2009-09-01 12:30:00,22.46,22.53,22.46,22.5,15200.0,16.9387,16.9915,16.9387,16.9689,15200.0
2009-09-01 13:00:00,22.48,22.48,22.3,22.42,15800.0,16.9538,16.9538,16.818,16.9085,15800.0
2009-09-01 13:30:00,22.4,22.41,22.31,22.35,20800.0,16.8935,16.901,16.8256,16.8558,20800.0
2009-09-01 14:00:00,22.36,22.39,22.3,22.34,15400.0,16.8633,16.8859,16.818,16.8482,15400.0
2009-09-01 14:30:00,22.36,22.43,22.31,22.31,14400.0,16.8633,16.9161,16.8256,16.8256,14400.0
2009-09-01 15:00:00,22.32,22.38,22.21,22.23,30200.0,16.8331,16.8784,16.7502,16.7653,30200.0
2009-09-01 15:30:00,22.23,22.32,22.22,22.25,36400.0,16.7653,16.8331,16.7577,16.7803,36400.0
2009-09-02 09:30:00,22.28,22.58,22.1,22.2,40800.0,16.803,17.0292,16.6672,16.7426,40800.0
2009-09-02 10:00:00,22.18,22.26,22.11,22.11,20400.0,16.7275,16.7879,16.6747,16.6747,20400.0
2009-09-02 10:30:00,22.08,22.35,22.05,22.35,9400.0,16.6521,16.8558,16.6295,16.8558,9400.0
2009-09-02 11:00:00,22.36,22.36,22.19,22.24,10800.0,16.8633,16.8633,16.7351,16.7728,10800.0
2009-09-02 11:30:00,22.26,22.28,22.16,22.16,9000.0,16.7879,16.803,16.7125,16.7125,9000.0
2009-09-02 12:00:00,22.17,22.17,22.1,22.14,10600.0,16.72,16.72,16.6672,16.6974,10600.0
2009-09-02 12:30:00,22.13,22.16,22.12,22.15,8200.0,16.6898,16.7125,16.6823,16.7049,8200.0
2009-09-02 13:00:00,22.17,22.17,22.05,22.11,10400.0,16.72,16.72,16.6295,16.6747,10400.0
2009-09-02 13:30:00,22.09,22.12,22.09,22.1,5800.0,16.6597,16.6823,16.6597,16.6672,5800.0
2009-09-02 14:00:00,22.07,22.08,22.04,22.07,9600.0,16.6446,16.6521,16.622,16.6446,9600.0
2009-09-02 14:30:00,22.08,22.16,22.07,22.14,7800.0,16.6521,16.7125,16.6446,16.6974,7800.0
2009-09-02 15:00:00,22.11,22.22,22.09,22.11,10400.0,16.6747,16.7577,16.6597,16.6747,10400.0
2009-09-02 15:30:00,22.13,22.21,22.1,22.1,43600.0,16.6898,16.7502,16.6672,16.6672,43600.0
2009-09-03 09:30:00,22.29,22.39,22.04,22.04,12000.0,16.8105,16.8859,16.622,16.622,12000.0
2009-09-03 10:00:00,22.15,22.15,21.97,22.06,25400.0,16.7049,16.7049,16.5692,16.637,25400.0
2009-09-03 10:30:00,22.08,22.18,22.0,22.17,27600.0,16.6521,16.7275,16.5918,16.72,27600.0
2009-09-03 11:00:00,22.18,22.24,22.1,22.11,4800.0,16.7275,16.7728,16.6672,16.6747,4800.0
2009-09-03 11:30:00,22.11,22.19,22.08,22.12,8000.0,16.6747,16.7351,16.6521,16.6823,8000.0
2009-09-03 12:00:00,22.13,22.24,22.13,22.2,9200.0,16.6898,16.7728,16.6898,16.7426,9200.0
2009-09-03 12:30:00,22.18,22.21,22.16,22.16,7600.0,16.7275,16.7502,16.7125,16.7125,7600.0
2009-09-03 13:00:00,22.17,22.18,22.13,22.18,4800.0,16.72,16.7275,16.6898,16.7275,4800.0
2009-09-03 13:30:00,22.18,22.23,22.14,22.14,4600.0,16.7275,16.7653,16.6974,16.6974,4600.0
2009-09-03 14:00:00,22.16,22.21,22.14,22.17,7200.0,16.7125,16.7502,16.6974,16.72,7200.0
2009-09-03 14:30:00,22.15,22.17,22.1,22.12,6000.0,16.7049,16.72,16.6672,16.6823,6000.0
2009-09-03 15:00:00,22.13,22.21,22.13,22.18,23400.0,16.6898,16.7502,16.6898,16.7275,23400.0
2009-09-03 15:30:00,22.18,22.32,22.18,22.25,92600.0,16.7275,16.8331,16.7275,16.7803,92600.0
2009-09-04 09:30:00,22.3,22.32,22.1,22.21,14400.0,16.818,16.8331,16.6672,16.7502,14400.0
2009-09-04 10:00:00,22.17,22.29,22.17,22.25,17000.0,16.72,16.8105,16.72,16.7803,17000.0
2009-09-04 10:30:00,22.25,22.3,22.24,22.27,20600.0,16.7803,16.818,16.7728,16.7954,20600.0
2009-09-04 11:00:00,22.25,22.27,22.21,22.24,13200.0,16.7803,16.7954,16.7502,16.7728,13200.0
2009-09-04 11:30:00,22.25,22.25,22.2,22.25,25800.0,16.7803,16.7803,16.7426,16.7803,25800.0
2009-09-04 12:00:00,22.25,22.5,22.25,22.5,22800.0,16.7803,16.9689,16.7803,16.9689,22800.0
2009-09-04 12:30:00,22.5,22.6,22.5,22.57,9800.0,16.9689,17.0443,16.9689,17.0217,9800.0
2009-09-04 13:00:00,22.58,22.68,22.55,22.65,13000.0,17.0292,17.1046,17.0066,17.082,13000.0
2009-09-04 13:30:00,22.64,22.65,22.54,22.54,5000.0,17.0745,17.082,16.999,16.999,5000.0
2009-09-04 14:00:00,22.54,22.58,22.54,22.58,11800.0,16.999,17.0292,16.999,17.0292,11800.0
2009-09-04 14:30:00,22.57,22.7,22.53,22.69,24800.0,17.0217,17.1197,16.9915,17.1122,24800.0
2009-09-04 15:00:00,22.71,22.81,22.67,22.79,40800.0,17.1273,17.2027,17.0971,17.1876,40800.0
2009-09-04 15:30:00,22.8,22.88,22.75,22.82,32600.0,17.1951,17.2555,17.1574,17.2102,32600.0
2009-09-08 09:30:00,23.0,23.11,22.83,22.83,15200.0,17.346,17.4289,17.2178,17.2178,15200.0
2009-09-08 10:00:00,22.83,22.89,22.73,22.89,11200.0,17.2178,17.263,17.1423,17.263,11200.0
2009-09-08 10:30:00,22.96,23.02,22.86,22.91,25000.0,17.3158,17.361,17.2404,17.2781,25000.0
2009-09-08 11:00:00,22.9,23.0,22.86,22.99,12400.0,17.2705,17.346,17.2404,17.3384,12400.0
2009-09-08 11:30:00,22.99,22.99,22.88,22.9,24800.0,17.3384,17.3384,17.2555,17.2705,24800.0
2009-09-08 12:00:00,22.93,22.96,22.91,22.96,5600.0,17.2932,17.3158,17.2781,17.3158,5600.0
2009-09-08 12:30:00,22.94,22.94,22.91,22.93,3200.0,17.3007,17.3007,17.2781,17.2932,3200.0
2009-09-08 13:00:00,22.93,22.93,22.86,22.93,7400.0,17.2932,17.2932,17.2404,17.2932,7400.0
2009-09-08 13:30:00,22.96,22.97,22.84,22.91,9200.0,17.3158,17.3233,17.2253,17.2781,9200.0
2009-09-08 14:00:00,22.9,22.92,22.84,22.9,9200.0,17.2705,17.2856,17.2253,17.2705,9200.0
2009-09-08 14:30:00,22.9,22.98,22.9,22.93,11200.0,17.2705,17.3309,17.2705,17.2932,11200.0
2009-09-08 15:00:00,22.93,22.94,22.86,22.93,10800.0,17.2932,17.3007,17.2404,17.2932,10800.0
2009-09-08 15:30:00,22.91,23.0,22.89,22.99,38600.0,17.2781,17.346,17.263,17.3384,38600.0
2009-09-09 09:30:00,23.06,23.14,22.75,23.08,12200.0,17.3912,17.4515,17.1574,17.4063,12200.0
2009-09-09 10:00:00,23.09,23.11,23.01,23.1,26000.0,17.4138,17.4289,17.3535,17.4214,26000.0
2009-09-09 10:30:00,23.09,23.17,23.09,23.15,8200.0,17.4138,17.4742,17.4138,17.4591,8200.0
2009-09-09 11:00:00,23.14,23.33,23.14,23.32,11800.0,17.4515,17.5948,17.4515,17.5873,11800.0
2009-09-09 11:30:00,23.35,23.43,23.3,23.3,14000.0,17.6099,17.6703,17.5722,17.5722,14000.0
2009-09-09 12:00:00,23.27,23.38,23.23,23.38,10400.0,17.5496,17.6325,17.5194,17.6325,10400.0
2009-09-09 12:30:00,23.38,23.43,23.38,23.42,6200.0,17.6325,17.6703,17.6325,17.6627,6200.0
2009-09-09 13:00:00,23.43,23.61,23.4,23.61,38000.0,17.6703,17.806,17.6476,17.806,38000.0
2009-09-09 13:30:00,23.6,23.62,23.56,23.58,13000.0,17.7985,17.8135,17.7683,17.7834,13000.0
2009-09-09 14:00:00,23.58,23.59,23.46,23.47,38400.0,17.7834,17.7909,17.6929,17.7004,38400.0
2009-09-09 14:30:00,23.47,23.5,23.36,23.43,25400.0,17.7004,17.723,17.6175,17.6703,25400.0
2009-09-09 15:00:00,23.42,23.55,23.39,23.5,19800.0,17.6627,17.7608,17.6401,17.723,19800.0
2009-09-09 15:30:00,23.5,23.61,23.43,23.6,49400.0,17.723,17.806,17.6703,17.7985,49400.0
2009-09-10 09:30:00,23.53,23.66,23.47,23.64,17200.0,17.7457,17.8437,17.7004,17.8286,17200.0
2009-09-10 10:00:00,23.65,23.7,23.61,23.65,9600.0,17.8362,17.8739,17.806,17.8362,9600.0
2009-09-10 10:30:00,23.63,23.63,23.49,23.57,19800.0,17.8211,17.8211,17.7155,17.7758,19800.0
2009-09-10 11:00:00,23.58,23.68,23.58,23.59,5200.0,17.7834,17.8588,17.7834,17.7909,5200.0
2009-09-10 11:30:00,23.59,23.86,23.59,23.77,43600.0,17.7909,17.9946,17.7909,17.9267,43600.0
2009-09-10 12:00:00,23.78,23.78,23.68,23.69,4000.0,17.9342,17.9342,17.8588,17.8663,4000.0
2009-09-10 12:30:00,23.69,23.74,23.68,23.73,4000.0,17.8663,17.9041,17.8588,17.8965,4000.0
2009-09-10 13:00:00,23.75,23.98,23.75,23.94,18200.0,17.9116,18.0851,17.9116,18.0549,18200.0
2009-09-10 13:30:00,23.94,24.12,23.93,24.11,18400.0,18.0549,18.1906,18.0473,18.1831,18400.0
2009-09-10 14:00:00,24.11,24.15,24.08,24.08,12200.0,18.1831,18.2133,18.1605,18.1605,12200.0
2009-09-10 14:30:00,24.09,24.1,24.05,24.07,18400.0,18.168,18.1756,18.1378,18.1529,18400.0
2009-09-10 15:00:00,24.05,24.06,23.96,24.05,24800.0,18.1378,18.1454,18.07,18.1378,24800.0
2009-09-10 15:30:00,24.03,24.14,24.0,24.12,22600.0,18.1228,18.2057,18.1001,18.1906,22600.0
2009-09-11 09:30:00,24.18,24.49,24.01,24.45,64200.0,18.2359,18.4697,18.1077,18.4395,64200.0
2009-09-11 10:00:00,24.46,24.71,24.46,24.63,51200.0,18.4471,18.6356,18.4471,18.5753,51200.0
2009-09-11 10:30:00,24.63,24.65,24.55,24.56,19000.0,18.5753,18.5903,18.5149,18.5225,19000.0
2009-09-11 11:00:00,24.56,24.61,24.5,24.53,15600.0,18.5225,18.5602,18.4772,18.4998,15600.0
2009-09-11 11:30:00,24.51,24.57,24.46,24.48,16400.0,18.4848,18.53,18.4471,18.4621,16400.0
2009-09-11 12:00:00,24.48,24.49,24.27,24.27,12600.0,18.4621,18.4697,18.3038,18.3038,12600.0
2009-09-11 12:30:00,24.28,24.29,24.13,24.26,24200.0,18.3113,18.3188,18.1982,18.2962,24200.0
2009-09-11 13:00:00,24.26,24.28,24.21,24.25,6400.0,18.2962,18.3113,18.2585,18.2887,6400.0
2009-09-11 13:30:00,24.25,24.32,24.25,24.25,9000.0,18.2887,18.3415,18.2887,18.2887,9000.0
2009-09-11 14:00:00,24.25,24.43,24.25,24.38,19000.0,18.2887,18.4244,18.2887,18.3867,19000.0
2009-09-11 14:30:00,24.38,24.52,24.38,24.46,23200.0,18.3867,18.4923,18.3867,18.4471,23200.0
2009-09-11 15:00:00,24.45,24.45,24.34,24.37,28400.0,18.4395,18.4395,18.3566,18.3792,28400.0
2009-09-11 15:30:00,24.37,24.43,24.34,24.39,33400.0,18.3792,18.4244,18.3566,18.3943,33400.0
2009-09-14 09:30:00,24.26,24.43,24.12,24.43,13800.0,18.2962,18.4244,18.1906,18.4244,13800.0
2009-09-14 10:00:00,24.46,24.53,24.39,24.47,9800.0,18.4471,18.4998,18.3943,18.4546,9800.0
2009-09-14 10:30:00,24.44,24.54,24.43,24.53,16400.0,18.432,18.5074,18.4244,18.4998,16400.0
2009-09-14 11:00:00,24.55,24.55,24.49,24.54,13200.0,18.5149,18.5149,18.4697,18.5074,13200.0
2009-09-14 11:30:00,24.53,24.53,24.43,24.45,6600.0,18.4998,18.4998,18.4244,18.4395,6600.0
2009-09-14 12:00:00,24.45,24.45,24.4,24.41,3000.0,18.4395,18.4395,18.4018,18.4093,3000.0
2009-09-14 12:30:00,24.45,24.49,24.43,24.49,3400.0,18.4395,18.4697,18.4244,18.4697,3400.0
2009-09-14 13:00:00,24.47,24.48,24.42,24.42,3600.0,18.4546,18.4621,18.4169,18.4169,3600.0
2009-09-14 13:30:00,24.42,24.51,24.42,24.51,7400.0,18.4169,18.4848,18.4169,18.4848,7400.0
2009-09-14 14:00:00,24.5,24.61,24.48,24.61,29800.0,18.4772,18.5602,18.4621,18.5602,29800.0
2009-09-14 14:30:00,24.61,24.68,24.61,24.66,21800.0,18.5602,18.613,18.5602,18.5979,21800.0
2009-09-14 15:00:00,24.67,24.75,24.67,24.73,35200.0,18.6054,18.6658,18.6054,18.6507,35200.0
2009-09-14 15:30:00,24.73,24.81,24.72,24.8,38400.0,18.6507,18.711,18.6431,18.7035,38400.0
2009-09-15 09:30:00,24.74,25.03,24.74,24.95,63200.0,18.6582,18.8769,18.6582,18.8166,63200.0
2009-09-15 10:00:00,24.96,25.14,24.91,25.11,33000.0,18.8241,18.9599,18.7864,18.9373,33000.0
2009-09-15 10:30:00,25.11,25.18,25.09,25.17,21400.0,18.9373,18.9901,18.9222,18.9825,21400.0
2009-09-15 11:00:00,25.18,25.2,25.11,25.17,45200.0,18.9901,19.0051,18.9373,18.9825,45200.0
2009-09-15 11:30:00,25.16,25.28,25.15,25.23,31000.0,18.975,19.0655,18.9674,19.0278,31000.0
2009-09-15 12:00:00,25.22,25.24,25.19,25.23,14400.0,19.0202,19.0353,18.9976,19.0278,14400.0
2009-09-15 12:30:00,25.23,25.29,25.22,25.27,25400.0,19.0278,19.073,19.0202,19.0579,25400.0
2009-09-15 13:00:00,25.28,25.35,25.27,25.35,12200.0,19.0655,19.1183,19.0579,19.1183,12200.0
2009-09-15 13:30:00,25.34,25.39,25.31,25.36,18800.0,19.1107,19.1484,19.0881,19.1258,18800.0
2009-09-15 14:00:00,25.35,25.37,25.33,25.36,33000.0,19.1183,19.1334,19.1032,19.1258,33000.0
2009-09-15 14:30:00,25.34,25.39,25.29,25.39,20000.0,19.1107,19.1484,19.073,19.1484,20000.0
2009-09-15 15:00:00,25.39,25.48,25.37,25.44,30600.0,19.1484,19.2163,19.1334,19.1861,30600.0
2009-09-15 15:30:00,25.46,25.5,25.4,25.46,66800.0,19.2012,19.2314,19.156,19.2012,66800.0
2009-09-16 09:30:00,25.46,25.89,25.46,25.57,50400.0,19.2012,19.5255,19.2012,19.2842,50400.0
2009-09-16 10:00:00,25.6,25.7,25.57,25.59,24800.0,19.3068,19.3822,19.2842,19.2993,24800.0
2009-09-16 10:30:00,25.59,25.61,25.51,25.57,11000.0,19.2993,19.3144,19.2389,19.2842,11000.0
2009-09-16 11:00:00,25.59,25.72,25.57,25.72,12200.0,19.2993,19.3973,19.2842,19.3973,12200.0
2009-09-16 11:30:00,25.71,25.88,25.71,25.87,21800.0,19.3898,19.518,19.3898,19.5104,21800.0
2009-09-16 12:00:00,25.87,25.92,25.87,25.92,12200.0,19.5104,19.5481,19.5104,19.5481,12200.0
2009-09-16 12:30:00,25.91,25.92,25.85,25.85,20400.0,19.5406,19.5481,19.4954,19.4954,20400.0
2009-09-16 13:00:00,25.85,25.85,25.81,25.83,22800.0,19.4954,19.4954,19.4652,19.4803,22800.0
2009-09-16 13:30:00,25.82,25.83,25.71,25.72,14000.0,19.4727,19.4803,19.3898,19.3973,14000.0
2009-09-16 14:00:00,25.72,25.75,25.71,25.74,14000.0,19.3973,19.4199,19.3898,19.4124,14000.0
2009-09-16 14:30:00,25.72,25.76,25.71,25.74,45400.0,19.3973,19.4275,19.3898,19.4124,45400.0
2009-09-16 15:00:00,25.74,25.75,25.68,25.73,53600.0,19.4124,19.4199,19.3671,19.4049,53600.0
2009-09-16 15:30:00,25.73,25.89,25.73,25.88,39200.0,19.4049,19.5255,19.4049,19.518,39200.0
2009-09-17 09:30:00,25.9,26.15,25.9,26.11,12800.0,19.5331,19.7216,19.5331,19.6914,12800.0
2009-09-17 10:00:00,26.11,26.19,26.0,26.07,23000.0,19.6914,19.7518,19.6085,19.6613,23000.0
2009-09-17 10:30:00,26.1,26.18,26.1,26.15,10600.0,19.6839,19.7442,19.6839,19.7216,10600.0
2009-09-17 11:00:00,26.16,26.2,26.14,26.18,27600.0,19.7291,19.7593,19.7141,19.7442,27600.0
2009-09-17 11:30:00,26.18,26.18,26.13,26.16,17000.0,19.7442,19.7442,19.7065,19.7291,17000.0
2009-09-17 12:00:00,26.16,26.22,26.11,26.22,35600.0,19.7291,19.7744,19.6914,19.7744,35600.0
2009-09-17 12:30:00,26.24,26.29,26.13,26.15,22000.0,19.7895,19.8272,19.7065,19.7216,22000.0
2009-09-17 13:00:00,26.15,26.24,26.08,26.1,14800.0,19.7216,19.7895,19.6688,19.6839,14800.0
2009-09-17 13:30:00,26.1,26.17,26.08,26.17,9800.0,19.6839,19.7367,19.6688,19.7367,9800.0
2009-09-17 14:00:00,26.15,26.15,26.04,26.06,14800.0,19.7216,19.7216,19.6386,19.6537,14800.0
2009-09-17 14:30:00,26.08,26.21,26.08,26.19,12200.0,19.6688,19.7669,19.6688,19.7518,12200.0
2009-09-17 15:00:00,26.18,26.18,26.1,26.16,18600.0,19.7442,19.7442,19.6839,19.7291,18600.0
2009-09-17 15:30:00,26.18,26.23,26.12,26.18,54400.0,19.7442,19.7819,19.699,19.7442,54400.0
2009-09-18 09:30:00,26.27,26.34,25.75,26.09,102200.0,19.8121,19.8649,19.4199,19.6764,102200.0
2009-09-18 10:00:00,26.08,26.24,26.06,26.22,120200.0,19.6688,19.7895,19.6537,19.7744,120200.0
2009-09-18 10:30:00,26.23,26.35,26.16,26.23,19800.0,19.7819,19.8724,19.7291,19.7819,19800.0
2009-09-18 11:00:00,26.23,26.25,26.18,26.19,18000.0,19.7819,19.797,19.7442,19.7518,18000.0
2009-09-18 11:30:00,26.21,26.22,26.15,26.15,56800.0,19.7669,19.7744,19.7216,19.7216,56800.0
2009-09-18 12:00:00,26.16,26.3,26.13,26.29,23000.0,19.7291,19.8347,19.7065,19.8272,23000.0
2009-09-18 12:30:00,26.25,26.28,26.23,26.28,9600.0,19.797,19.8196,19.7819,19.8196,9600.0
2009-09-18 13:00:00,26.27,26.29,26.24,26.25,3400.0,19.8121,19.8272,19.7895,19.797,3400.0
2009-09-18 13:30:00,26.25,26.35,26.23,26.31,27400.0,19.797,19.8724,19.7819,19.8423,27400.0
2009-09-18 14:00:00,26.32,26.41,26.29,26.38,39400.0,19.8498,19.9177,19.8272,19.8951,39400.0
2009-09-18 14:30:00,26.38,26.38,26.31,26.31,25600.0,19.8951,19.8951,19.8423,19.8423,25600.0
2009-09-18 15:00:00,26.32,26.36,26.31,26.31,17400.0,19.8498,19.88,19.8423,19.8423,17400.0
2009-09-18 15:30:00,26.33,26.41,26.25,26.3,192200.0,19.8574,19.9177,19.797,19.8347,192200.0
2009-09-21 09:30:00,24.0,25.39,23.5,25.16,215800.0,18.1001,19.1484,17.723,18.975,215800.0
2009-09-21 10:00:00,25.18,25.2,24.87,24.93,112000.0,18.9901,19.0051,18.7563,18.8015,112000.0
2009-09-21 10:30:00,24.93,24.93,24.71,24.75,42800.0,18.8015,18.8015,18.6356,18.6658,42800.0
2009-09-21 11:00:00,24.73,25.04,24.69,25.03,66000.0,18.6507,18.8845,18.6205,18.8769,66000.0
2009-09-21 11:30:00,25.02,25.08,24.84,24.86,50200.0,18.8694,18.9146,18.7336,18.7487,50200.0
2009-09-21 12:00:00,24.85,24.88,24.82,24.87,23000.0,18.7412,18.7638,18.7186,18.7563,23000.0
2009-09-21 12:30:00,24.87,24.88,24.75,24.75,23000.0,18.7563,18.7638,18.6658,18.6658,23000.0
2009-09-21 13:00:00,24.75,24.75,24.63,24.68,31800.0,18.6658,18.6658,18.5753,18.613,31800.0
2009-09-21 13:30:00,24.66,24.68,24.65,24.67,41600.0,18.5979,18.613,18.5903,18.6054,41600.0
2009-09-21 14:00:00,24.67,24.79,24.67,24.78,32000.0,18.6054,18.6959,18.6054,18.6884,32000.0
2009-09-21 14:30:00,24.79,24.88,24.78,24.84,33200.0,18.6959,18.7638,18.6884,18.7336,33200.0
2009-09-21 15:00:00,24.85,24.99,24.82,24.89,39400.0,18.7412,18.8468,18.7186,18.7713,39400.0
2009-09-21 15:30:00,24.88,24.89,24.75,24.8,83400.0,18.7638,18.7713,18.6658,18.7035,83400.0
2009-09-22 09:30:00,24.89,25.14,24.82,24.82,50400.0,18.7713,18.9599,18.7186,18.7186,50400.0
2009-09-22 10:00:00,24.8,24.84,24.68,24.74,18000.0,18.7035,18.7336,18.613,18.6582,18000.0
2009-09-22 10:30:00,24.72,24.72,24.68,24.71,7800.0,18.6431,18.6431,18.613,18.6356,7800.0
2009-09-22 11:00:00,24.71,24.79,24.71,24.78,8600.0,18.6356,18.6959,18.6356,18.6884,8600.0
2009-09-22 11:30:00,24.77,24.8,24.75,24.79,11600.0,18.6808,18.7035,18.6658,18.6959,11600.0
2009-09-22 12:00:00,24.79,24.94,24.79,24.92,12200.0,18.6959,18.8091,18.6959,18.794,12200.0
2009-09-22 12:30:00,24.92,24.92,24.86,24.88,8000.0,18.794,18.794,18.7487,18.7638,8000.0
2009-09-22 13:00:00,24.87,24.91,24.75,24.75,8800.0,18.7563,18.7864,18.6658,18.6658,8800.0
2009-09-22 13:30:00,24.76,24.8,24.72,24.72,15600.0,18.6733,18.7035,18.6431,18.6431,15600.0
2009-09-22 14:00:00,24.73,24.78,24.73,24.78,18200.0,18.6507,18.6884,18.6507,18.6884,18200.0
2009-09-22 14:30:00,24.78,24.83,24.76,24.83,17600.0,18.6884,18.7261,18.6733,18.7261,17600.0
2009-09-22 15:00:00,24.83,24.9,24.82,24.85,23000.0,18.7261,18.7789,18.7186,18.7412,23000.0
2009-09-22 15:30:00,24.85,24.86,24.81,24.81,90600.0,18.7412,18.7487,18.711,18.711,90600.0
2009-09-23 09:30:00,24.95,25.01,24.46,24.52,54200.0,18.8166,18.8618,18.4471,18.4923,54200.0
2009-09-23 10:00:00,24.51,24.6,24.44,24.6,26800.0,18.4848,18.5526,18.432,18.5526,26800.0
2009-09-23 10:30:00,24.59,24.67,24.54,24.67,19200.0,18.5451,18.6054,18.5074,18.6054,19200.0
2009-09-23 11:00:00,24.67,24.72,24.62,24.66,19600.0,18.6054,18.6431,18.5677,18.5979,19600.0
2009-09-23 11:30:00,24.66,24.71,24.59,24.71,10800.0,18.5979,18.6356,18.5451,18.6356,10800.0
2009-09-23 12:00:00,24.71,24.82,24.71,24.8,14800.0,18.6356,18.7186,18.6356,18.7035,14800.0
2009-09-23 12:30:00,24.8,24.84,24.76,24.84,7800.0,18.7035,18.7336,18.6733,18.7336,7800.0
2009-09-23 13:00:00,24.85,24.88,24.77,24.77,10800.0,18.7412,18.7638,18.6808,18.6808,10800.0
2009-09-23 13:30:00,24.77,24.77,24.72,24.74,17200.0,18.6808,18.6808,18.6431,18.6582,17200.0
2009-09-23 14:00:00,24.72,24.89,24.63,24.86,14400.0,18.6431,18.7713,18.5753,18.7487,14400.0
2009-09-23 14:30:00,24.85,24.97,24.75,24.75,27600.0,18.7412,18.8317,18.6658,18.6658,27600.0
2009-09-23 15:00:00,24.77,24.82,24.59,24.61,34400.0,18.6808,18.7186,18.5451,18.5602,34400.0
2009-09-23 15:30:00,24.63,24.66,24.44,24.45,50400.0,18.5753,18.5979,18.432,18.4395,50400.0
2009-09-24 09:30:00,24.42,24.95,23.96,24.02,74200.0,18.4169,18.8166,18.07,18.1152,74200.0
2009-09-24 10:00:00,24.02,24.02,23.68,23.75,56600.0,18.1152,18.1152,17.8588,17.9116,56600.0
2009-09-24 10:30:00,23.75,23.89,23.53,23.86,49800.0,17.9116,18.0172,17.7457,17.9946,49800.0
2009-09-24 11:00:00,23.85,23.98,23.85,23.85,29000.0,17.987,18.0851,17.987,17.987,29000.0
2009-09-24 11:30:00,23.87,23.92,23.8,23.88,17600.0,18.0021,18.0398,17.9493,18.0096,17600.0
2009-09-24 12:00:00,23.86,23.93,23.85,23.86,13200.0,17.9946,18.0473,17.987,17.9946,13200.0
2009-09-24 12:30:00,23.86,23.94,23.83,23.85,22000.0,17.9946,18.0549,17.9719,17.987,22000.0
2009-09-24 13:00:00,23.85,23.95,23.85,23.9,21400.0,17.987,18.0624,17.987,18.0247,21400.0
2009-09-24 13:30:00,23.87,23.91,23.74,23.81,48000.0,18.0021,18.0323,17.9041,17.9568,48000.0
2009-09-24 14:00:00,23.8,23.81,23.72,23.78,16800.0,17.9493,17.9568,17.889,17.9342,16800.0
2009-09-24 14:30:00,23.78,23.88,23.77,23.85,27400.0,17.9342,18.0096,17.9267,17.987,27400.0
2009-09-24 15:00:00,23.85,23.95,23.85,23.85,30600.0,17.987,18.0624,17.987,17.987,30600.0
2009-09-24 15:30:00,23.86,23.87,23.78,23.84,55000.0,17.9946,18.0021,17.9342,17.9795,55000.0
2009-09-25 09:30:00,23.82,23.96,23.68,23.86,26800.0,17.9644,18.07,17.8588,17.9946,26800.0
2009-09-25 10:00:00,23.86,24.06,23.75,23.75,19800.0,17.9946,18.1454,17.9116,17.9116,19800.0
2009-09-25 10:30:00,23.77,23.77,23.61,23.65,15200.0,17.9267,17.9267,17.806,17.8362,15200.0
2009-09-25 11:00:00,23.69,23.76,23.61,23.64,9600.0,17.8663,17.9191,17.806,17.8286,9600.0
2009-09-25 11:30:00,23.66,23.66,23.55,23.55,14600.0,17.8437,17.8437,17.7608,17.7608,14600.0
2009-09-25 12:00:00,23.55,23.58,23.41,23.42,41600.0,17.7608,17.7834,17.6552,17.6627,41600.0
2009-09-25 12:30:00,23.44,23.48,23.43,23.43,6800.0,17.6778,17.708,17.6703,17.6703,6800.0
2009-09-25 13:00:00,23.42,23.43,23.41,23.42,6600.0,17.6627,17.6703,17.6552,17.6627,6600.0
2009-09-25 13:30:00,23.49,23.5,23.41,23.48,17600.0,17.7155,17.723,17.6552,17.708,17600.0
2009-09-25 14:00:00,23.54,23.54,23.46,23.46,25200.0,17.7532,17.7532,17.6929,17.6929,25200.0
2009-09-25 14:30:00,23.45,23.48,23.41,23.45,35400.0,17.6853,17.708,17.6552,17.6853,35400.0
2009-09-25 15:00:00,23.45,23.48,23.36,23.36,39800.0,17.6853,17.708,17.6175,17.6175,39800.0
2009-09-25 15:30:00,23.36,23.52,23.36,23.43,41600.0,17.6175,17.7381,17.6175,17.6703,41600.0
2009-09-28 09:30:00,23.28,23.53,23.26,23.49,24400.0,17.6564,17.846,17.6412,17.8156,24400.0
2009-09-28 10:00:00,23.54,23.68,23.47,23.49,50800.0,17.8536,17.9597,17.8005,17.8156,50800.0
2009-09-28 10:30:00,23.51,23.67,23.5,23.61,54400.0,17.8308,17.9522,17.8232,17.9066,54400.0
2009-09-28 11:00:00,23.63,23.7,23.59,23.65,22400.0,17.9218,17.9749,17.8915,17.937,22400.0
2009-09-28 11:30:00,23.64,23.7,23.61,23.63,16400.0,17.9294,17.9749,17.9066,17.9218,16400.0
2009-09-28 12:00:00,23.68,23.7,23.63,23.7,51000.0,17.9597,17.9749,17.9218,17.9749,51000.0
2009-09-28 12:30:00,23.68,23.82,23.68,23.8,41200.0,17.9597,18.0659,17.9597,18.0508,41200.0
2009-09-28 13:00:00,23.81,23.86,23.68,23.81,48200.0,18.0583,18.0963,17.9597,18.0583,48200.0
2009-09-28 13:30:00,23.82,23.87,23.81,23.86,19800.0,18.0659,18.1038,18.0583,18.0963,19800.0
2009-09-28 14:00:00,23.86,23.96,23.86,23.95,18200.0,18.0963,18.1721,18.0963,18.1645,18200.0
2009-09-28 14:30:00,23.93,23.95,23.86,23.86,12400.0,18.1493,18.1645,18.0963,18.0963,12400.0
2009-09-28 15:00:00,23.86,23.93,23.86,23.92,25600.0,18.0963,18.1493,18.0963,18.1418,25600.0
2009-09-28 15:30:00,23.91,23.91,23.81,23.89,29800.0,18.1342,18.1342,18.0583,18.119,29800.0
2009-09-29 09:30:00,24.04,24.41,23.86,24.37,30800.0,18.2328,18.5134,18.0963,18.4831,30800.0
2009-09-29 10:00:00,24.33,24.35,24.15,24.17,33400.0,18.4527,18.4679,18.3162,18.3314,33400.0
2009-09-29 10:30:00,24.17,24.25,24.15,24.18,20400.0,18.3314,18.392,18.3162,18.339,20400.0
2009-09-29 11:00:00,24.16,24.23,24.15,24.17,12000.0,18.3238,18.3769,18.3162,18.3314,12000.0
2009-09-29 11:30:00,24.17,24.18,24.05,24.06,18000.0,18.3314,18.339,18.2404,18.2479,18000.0
2009-09-29 12:00:00,24.07,24.15,23.99,24.06,13400.0,18.2555,18.3162,18.1949,18.2479,13400.0
2009-09-29 12:30:00,24.08,24.21,24.07,24.21,9000.0,18.2631,18.3617,18.2555,18.3617,9000.0
2009-09-29 13:00:00,24.23,24.29,24.23,24.28,4600.0,18.3769,18.4224,18.3769,18.4148,4600.0
2009-09-29 13:30:00,24.28,24.36,24.24,24.35,10400.0,18.4148,18.4755,18.3845,18.4679,10400.0
2009-09-29 14:00:00,24.36,24.36,24.24,24.25,6600.0,18.4755,18.4755,18.3845,18.392,6600.0
2009-09-29 14:30:00,24.25,24.27,24.18,24.23,9400.0,18.392,18.4072,18.339,18.3769,9400.0
2009-09-29 15:00:00,24.21,24.23,24.07,24.09,34400.0,18.3617,18.3769,18.2555,18.2707,34400.0
2009-09-29 15:30:00,24.1,24.16,24.02,24.06,49800.0,18.2783,18.3238,18.2176,18.2479,49800.0
2009-09-30 09:30:00,24.02,24.08,23.46,23.46,14400.0,18.2176,18.2631,17.7929,17.7929,14400.0
2009-09-30 10:00:00,23.46,23.5,23.31,23.5,17000.0,17.7929,17.8232,17.6791,17.8232,17000.0
2009-09-30 10:30:00,23.49,23.55,23.41,23.49,20000.0,17.8156,17.8611,17.755,17.8156,20000.0
2009-09-30 11:00:00,23.52,23.68,23.52,23.63,11000.0,17.8384,17.9597,17.8384,17.9218,11000.0
2009-09-30 11:30:00,23.6,23.77,23.6,23.77,8600.0,17.8991,18.028,17.8991,18.028,8600.0
2009-09-30 12:00:00,23.76,23.78,23.67,23.74,8800.0,18.0204,18.0356,17.9522,18.0052,8800.0
2009-09-30 12:30:00,23.77,23.96,23.77,23.93,10000.0,18.028,18.1721,18.028,18.1493,10000.0
2009-09-30 13:00:00,23.96,24.11,23.96,23.99,19600.0,18.1721,18.2859,18.1721,18.1949,19600.0
2009-09-30 13:30:00,24.02,24.04,23.89,23.9,51200.0,18.2176,18.2328,18.119,18.1266,51200.0
2009-09-30 14:00:00,23.9,23.95,23.85,23.93,17200.0,18.1266,18.1645,18.0887,18.1493,17200.0
2009-09-30 14:30:00,23.9,23.95,23.8,23.8,15600.0,18.1266,18.1645,18.0508,18.0508,15600.0
2009-09-30 15:00:00,23.76,23.76,23.63,23.64,15400.0,18.0204,18.0204,17.9218,17.9294,15400.0
2009-09-30 15:30:00,23.61,23.78,23.61,23.73,55600.0,17.9066,18.0356,17.9066,17.9977,55600.0
2009-10-01 09:30:00,23.68,23.73,23.15,23.34,24600.0,17.9597,17.9977,17.5578,17.7019,24600.0
2009-10-01 10:00:00,23.35,23.4,22.92,23.04,30800.0,17.7095,17.7474,17.3833,17.4743,30800.0
2009-10-01 10:30:00,23.04,23.18,23.0,23.0,27800.0,17.4743,17.5805,17.444,17.444,27800.0
2009-10-01 11:00:00,23.02,23.03,22.64,22.66,31800.0,17.4592,17.4668,17.171,17.1861,31800.0
2009-10-01 11:30:00,22.66,22.73,22.59,22.64,33400.0,17.1861,17.2392,17.133,17.171,33400.0
2009-10-01 12:00:00,22.67,22.74,22.63,22.74,12200.0,17.1937,17.2468,17.1634,17.2468,12200.0
2009-10-01 12:30:00,22.75,22.82,22.64,22.64,42200.0,17.2544,17.3075,17.171,17.171,42200.0
2009-10-01 13:00:00,22.65,22.78,22.63,22.71,20600.0,17.1786,17.2771,17.1634,17.2241,20600.0
2009-10-01 13:30:00,22.71,22.81,22.65,22.68,18200.0,17.2241,17.2999,17.1786,17.2013,18200.0
2009-10-01 14:00:00,22.67,22.86,22.67,22.85,22400.0,17.1937,17.3378,17.1937,17.3302,22400.0
2009-10-01 14:30:00,22.86,22.86,22.75,22.75,25400.0,17.3378,17.3378,17.2544,17.2544,25400.0
2009-10-01 15:00:00,22.73,22.75,22.68,22.73,11600.0,17.2392,17.2544,17.2013,17.2392,11600.0
2009-10-01 15:30:00,22.73,22.78,22.56,22.56,33600.0,17.2392,17.2771,17.1103,17.1103,33600.0
2009-10-02 09:30:00,22.28,22.82,22.28,22.5,39000.0,16.8979,17.3075,16.8979,17.0648,39000.0
2009-10-02 10:00:00,22.52,22.7,22.5,22.6,32000.0,17.08,17.2165,17.0648,17.1406,32000.0
2009-10-02 10:30:00,22.6,22.67,22.49,22.52,38400.0,17.1406,17.1937,17.0572,17.08,38400.0
2009-10-02 11:00:00,22.52,22.54,22.41,22.42,35600.0,17.08,17.0951,16.9965,17.0041,35600.0
2009-10-02 11:30:00,22.44,22.48,22.31,22.31,15600.0,17.0193,17.0496,16.9207,16.9207,15600.0
2009-10-02 12:00:00,22.35,22.47,22.35,22.46,20200.0,16.951,17.042,16.951,17.0344,20200.0
2009-10-02 12:30:00,22.47,22.52,22.4,22.48,21200.0,17.042,17.08,16.9889,17.0496,21200.0
2009-10-02 13:00:00,22.48,22.52,22.46,22.5,20000.0,17.0496,17.08,17.0344,17.0648,20000.0
2009-10-02 13:30:00,22.5,22.5,22.45,22.46,7200.0,17.0648,17.0648,17.0269,17.0344,7200.0
2009-10-02 14:00:00,22.43,22.49,22.41,22.46,17400.0,17.0117,17.0572,16.9965,17.0344,17400.0
2009-10-02 14:30:00,22.46,22.48,22.36,22.36,27600.0,17.0344,17.0496,16.9586,16.9586,27600.0
2009-10-02 15:00:00,22.37,22.39,22.3,22.3,15800.0,16.9662,16.9814,16.9131,16.9131,15800.0
2009-10-02 15:30:00,22.3,22.33,22.13,22.17,101600.0,16.9131,16.9359,16.7842,16.8145,101600.0
2009-10-05 09:30:00,22.3,22.68,22.0,22.61,21600.0,16.9131,17.2013,16.6856,17.1482,21600.0
2009-10-05 10:00:00,22.6,22.66,22.3,22.4,39400.0,17.1406,17.1861,16.9131,16.9889,39400.0
2009-10-05 10:30:00,22.39,22.54,22.39,22.52,15800.0,16.9814,17.0951,16.9814,17.08,15800.0
2009-10-05 11:00:00,22.52,22.59,22.38,22.38,33600.0,17.08,17.133,16.9738,16.9738,33600.0
2009-10-05 11:30:00,22.36,22.46,22.25,22.4,26000.0,16.9586,17.0344,16.8752,16.9889,26000.0
2009-10-05 12:00:00,22.4,22.47,22.38,22.43,16200.0,16.9889,17.042,16.9738,17.0117,16200.0
2009-10-05 12:30:00,22.42,22.46,22.42,22.44,24000.0,17.0041,17.0344,17.0041,17.0193,24000.0
2009-10-05 13:00:00,22.44,22.47,22.4,22.46,26800.0,17.0193,17.042,16.9889,17.0344,26800.0
2009-10-05 13:30:00,22.46,22.49,22.45,22.47,18200.0,17.0344,17.0572,17.0269,17.042,18200.0
2009-10-05 14:00:00,22.47,22.47,22.45,22.45,56800.0,17.042,17.042,17.0269,17.0269,56800.0
2009-10-05 14:30:00,22.46,22.53,22.45,22.5,79800.0,17.0344,17.0875,17.0269,17.0648,79800.0
2009-10-05 15:00:00,22.5,22.61,22.45,22.58,55200.0,17.0648,17.1482,17.0269,17.1255,55200.0
2009-10-05 15:30:00,22.58,22.58,22.52,22.58,74400.0,17.1255,17.1255,17.08,17.1255,74400.0
2009-10-06 09:30:00,22.68,23.13,22.55,22.75,60400.0,17.2013,17.5426,17.1027,17.2544,60400.0
2009-10-06 10:00:00,22.74,22.96,22.67,22.89,72000.0,17.2468,17.4137,17.1937,17.3606,72000.0
2009-10-06 10:30:00,22.91,23.07,22.88,22.96,53800.0,17.3757,17.4971,17.353,17.4137,53800.0
2009-10-06 11:00:00,22.97,22.99,22.84,22.88,37800.0,17.4213,17.4364,17.3227,17.353,37800.0
2009-10-06 11:30:00,22.88,22.89,22.8,22.82,14800.0,17.353,17.3606,17.2923,17.3075,14800.0
2009-10-06 12:00:00,22.81,22.87,22.79,22.79,24400.0,17.2999,17.3454,17.2847,17.2847,24400.0
2009-10-06 12:30:00,22.83,22.84,22.68,22.75,14400.0,17.3151,17.3227,17.2013,17.2544,14400.0
2009-10-06 13:00:00,22.7,22.73,22.61,22.63,25800.0,17.2165,17.2392,17.1482,17.1634,25800.0
2009-10-06 13:30:00,22.64,22.68,22.56,22.62,20600.0,17.171,17.2013,17.1103,17.1558,20600.0
2009-10-06 14:00:00,22.59,22.62,22.46,22.5,20800.0,17.133,17.1558,17.0344,17.0648,20800.0
2009-10-06 14:30:00,22.5,22.65,22.5,22.65,11200.0,17.0648,17.1786,17.0648,17.1786,11200.0
2009-10-06 15:00:00,22.63,22.78,22.63,22.77,52400.0,17.1634,17.2771,17.1634,17.2696,52400.0
2009-10-06 15:30:00,22.78,22.82,22.72,22.8,81400.0,17.2771,17.3075,17.2316,17.2923,81400.0
2009-10-07 09:30:00,22.73,22.77,22.58,22.68,17200.0,17.2392,17.2696,17.1255,17.2013,17200.0
2009-10-07 10:00:00,22.65,22.74,22.61,22.65,25600.0,17.1786,17.2468,17.1482,17.1786,25600.0
2009-10-07 10:30:00,22.63,22.63,22.53,22.57,31600.0,17.1634,17.1634,17.0875,17.1179,31600.0
2009-10-07 11:00:00,22.57,22.57,22.48,22.5,42600.0,17.1179,17.1179,17.0496,17.0648,42600.0
2009-10-07 11:30:00,22.5,22.51,22.4,22.4,19800.0,17.0648,17.0724,16.9889,16.9889,19800.0
2009-10-07 12:00:00,22.43,22.52,22.43,22.5,12200.0,17.0117,17.08,17.0117,17.0648,12200.0
2009-10-07 12:30:00,22.5,22.56,22.45,22.52,15200.0,17.0648,17.1103,17.0269,17.08,15200.0
2009-10-07 13:00:00,22.49,22.5,22.46,22.47,10200.0,17.0572,17.0648,17.0344,17.042,10200.0
2009-10-07 13:30:00,22.48,22.5,22.41,22.48,22800.0,17.0496,17.0648,16.9965,17.0496,22800.0
2009-10-07 14:00:00,22.46,22.47,22.41,22.43,13800.0,17.0344,17.042,16.9965,17.0117,13800.0
2009-10-07 14:30:00,22.43,22.5,22.43,22.47,22400.0,17.0117,17.0648,17.0117,17.042,22400.0
2009-10-07 15:00:00,22.48,22.52,22.43,22.52,20000.0,17.0496,17.08,17.0117,17.08,20000.0
2009-10-07 15:30:00,22.53,22.61,22.49,22.6,57200.0,17.0875,17.1482,17.0572,17.1406,57200.0
2009-10-08 09:30:00,22.72,23.05,22.51,22.9,24800.0,17.2316,17.4819,17.0724,17.3682,24800.0
2009-10-08 10:00:00,22.86,22.91,22.72,22.88,26000.0,17.3378,17.3757,17.2316,17.353,26000.0
2009-10-08 10:30:00,22.86,22.88,22.82,22.86,23000.0,17.3378,17.353,17.3075,17.3378,23000.0
2009-10-08 11:00:00,22.86,22.96,22.83,22.9,64600.0,17.3378,17.4137,17.3151,17.3682,64600.0
2009-10-08 11:30:00,22.91,22.93,22.84,22.88,47000.0,17.3757,17.3909,17.3227,17.353,47000.0
2009-10-08 12:00:00,22.86,23.11,22.86,23.11,16800.0,17.3378,17.5274,17.3378,17.5274,16800.0
2009-10-08 12:30:00,23.11,23.14,23.05,23.14,18600.0,17.5274,17.5502,17.4819,17.5502,18600.0
2009-10-08 13:00:00,23.14,23.14,23.05,23.07,15000.0,17.5502,17.5502,17.4819,17.4971,15000.0
2009-10-08 13:30:00,23.05,23.08,22.96,23.07,12600.0,17.4819,17.5047,17.4137,17.4971,12600.0
2009-10-08 14:00:00,23.08,23.08,22.92,22.97,15200.0,17.5047,17.5047,17.3833,17.4213,15200.0
2009-10-08 14:30:00,22.96,23.1,22.96,23.06,17600.0,17.4137,17.5198,17.4137,17.4895,17600.0
2009-10-08 15:00:00,23.07,23.14,23.02,23.03,31200.0,17.4971,17.5502,17.4592,17.4668,31200.0
2009-10-08 15:30:00,23.02,23.08,22.96,23.08,95400.0,17.4592,17.5047,17.4137,17.5047,95400.0
2009-10-09 09:30:00,22.97,23.36,22.75,23.34,30800.0,17.4213,17.717,17.2544,17.7019,30800.0
2009-10-09 10:00:00,23.34,23.49,23.34,23.44,26200.0,17.7019,17.8156,17.7019,17.7777,26200.0
2009-10-09 10:30:00,23.44,23.49,23.27,23.28,24400.0,17.7777,17.8156,17.6488,17.6564,24400.0
2009-10-09 11:00:00,23.3,23.34,23.25,23.32,15800.0,17.6715,17.7019,17.6336,17.6867,15800.0
2009-10-09 11:30:00,23.29,23.33,23.25,23.28,15200.0,17.6639,17.6943,17.6336,17.6564,15200.0
2009-10-09 12:00:00,23.24,23.38,23.24,23.36,10000.0,17.626,17.7322,17.626,17.717,10000.0
2009-10-09 12:30:00,23.35,23.39,23.34,23.34,10800.0,17.7095,17.7398,17.7019,17.7019,10800.0
2009-10-09 13:00:00,23.35,23.36,23.33,23.36,7600.0,17.7095,17.717,17.6943,17.717,7600.0
2009-10-09 13:30:00,23.36,23.36,23.27,23.29,9800.0,17.717,17.717,17.6488,17.6639,9800.0
2009-10-09 14:00:00,23.27,23.33,23.25,23.27,23600.0,17.6488,17.6943,17.6336,17.6488,23600.0
2009-10-09 14:30:00,23.27,23.34,23.25,23.33,14000.0,17.6488,17.7019,17.6336,17.6943,14000.0
2009-10-09 15:00:00,23.35,23.38,23.31,23.37,54000.0,17.7095,17.7322,17.6791,17.7246,54000.0
2009-10-09 15:30:00,23.39,23.47,23.36,23.47,29600.0,17.7398,17.8005,17.717,17.8005,29600.0
2009-10-12 09:30:00,23.61,23.8,23.45,23.77,39400.0,17.9066,18.0508,17.7853,18.028,39400.0
2009-10-12 10:00:00,23.78,23.79,23.6,23.64,24000.0,18.0356,18.0432,17.8991,17.9294,24000.0
2009-10-12 10:30:00,23.64,23.71,23.64,23.65,25800.0,17.9294,17.9825,17.9294,17.937,25800.0
2009-10-12 11:00:00,23.65,23.68,23.65,23.67,16000.0,17.937,17.9597,17.937,17.9522,16000.0
2009-10-12 11:30:00,23.67,23.67,23.58,23.59,29400.0,17.9522,17.9522,17.8839,17.8915,29400.0
2009-10-12 12:00:00,23.59,23.63,23.58,23.6,23400.0,17.8915,17.9218,17.8839,17.8991,23400.0
2009-10-12 12:30:00,23.6,23.61,23.59,23.6,11000.0,17.8991,17.9066,17.8915,17.8991,11000.0
2009-10-12 13:00:00,23.6,23.6,23.51,23.53,11400.0,17.8991,17.8991,17.8308,17.846,11400.0
2009-10-12 13:30:00,23.53,23.59,23.49,23.59,6600.0,17.846,17.8915,17.8156,17.8915,6600.0
2009-10-12 14:00:00,23.58,23.6,23.42,23.46,16000.0,17.8839,17.8991,17.7625,17.7929,16000.0
2009-10-12 14:30:00,23.46,23.46,23.36,23.45,21400.0,17.7929,17.7929,17.717,17.7853,21400.0
2009-10-12 15:00:00,23.42,23.5,23.42,23.47,16200.0,17.7625,17.8232,17.7625,17.8005,16200.0
2009-10-12 15:30:00,23.5,23.52,23.36,23.43,41000.0,17.8232,17.8384,17.717,17.7701,41000.0
2009-10-13 09:30:00,23.43,23.5,23.27,23.27,29800.0,17.7701,17.8232,17.6488,17.6488,29800.0
2009-10-13 10:00:00,23.25,23.25,23.09,23.15,27200.0,17.6336,17.6336,17.5123,17.5578,27200.0
2009-10-13 10:30:00,23.16,23.18,23.09,23.15,17200.0,17.5654,17.5805,17.5123,17.5578,17200.0
2009-10-13 11:00:00,23.15,23.2,22.91,22.93,36200.0,17.5578,17.5957,17.3757,17.3909,36200.0
2009-10-13 11:30:00,22.95,23.03,22.95,22.96,62600.0,17.4061,17.4668,17.4061,17.4137,62600.0
2009-10-13 12:00:00,22.96,23.13,22.95,23.07,21000.0,17.4137,17.5426,17.4061,17.4971,21000.0
2009-10-13 12:30:00,23.07,23.13,23.06,23.11,10600.0,17.4971,17.5426,17.4895,17.5274,10600.0
2009-10-13 13:00:00,23.13,23.14,23.08,23.09,9400.0,17.5426,17.5502,17.5047,17.5123,9400.0
2009-10-13 13:30:00,23.07,23.09,22.97,23.04,8400.0,17.4971,17.5123,17.4213,17.4743,8400.0
2009-10-13 14:00:00,23.07,23.07,22.92,23.01,20200.0,17.4971,17.4971,17.3833,17.4516,20200.0
2009-10-13 14:30:00,23.0,23.04,22.98,23.02,10000.0,17.444,17.4743,17.4288,17.4592,10000.0
2009-10-13 15:00:00,23.0,23.03,22.93,22.93,46600.0,17.444,17.4668,17.3909,17.3909,46600.0
2009-10-13 15:30:00,22.93,22.99,22.9,22.95,78800.0,17.3909,17.4364,17.3682,17.4061,78800.0
2009-10-14 09:30:00,23.21,23.28,22.93,23.09,33800.0,17.6033,17.6564,17.3909,17.5123,33800.0
2009-10-14 10:00:00,23.09,23.16,22.97,23.03,29600.0,17.5123,17.5654,17.4213,17.4668,29600.0
2009-10-14 10:30:00,23.03,23.03,22.9,22.96,39000.0,17.4668,17.4668,17.3682,17.4137,39000.0
2009-10-14 11:00:00,22.96,23.11,22.96,23.03,143000.0,17.4137,17.5274,17.4137,17.4668,143000.0
2009-10-14 11:30:00,23.0,23.13,22.97,23.1,65000.0,17.444,17.5426,17.4213,17.5198,65000.0
2009-10-14 12:00:00,23.11,23.18,23.11,23.17,14600.0,17.5274,17.5805,17.5274,17.5729,14600.0
2009-10-14 12:30:00,23.15,23.18,23.1,23.14,21800.0,17.5578,17.5805,17.5198,17.5502,21800.0
2009-10-14 13:00:00,23.14,23.24,23.14,23.22,18000.0,17.5502,17.626,17.5502,17.6109,18000.0
2009-10-14 13:30:00,23.21,23.25,23.18,23.24,7600.0,17.6033,17.6336,17.5805,17.626,7600.0
2009-10-14 14:00:00,23.24,23.28,23.19,23.19,17400.0,17.626,17.6564,17.5881,17.5881,17400.0
2009-10-14 14:30:00,23.17,23.25,23.17,23.24,13600.0,17.5729,17.6336,17.5729,17.626,13600.0
2009-10-14 15:00:00,23.25,23.28,23.22,23.28,25000.0,17.6336,17.6564,17.6109,17.6564,25000.0
2009-10-14 15:30:00,23.3,23.32,23.18,23.2,57400.0,17.6715,17.6867,17.5805,17.5957,57400.0
2009-10-15 09:30:00,23.09,23.29,23.0,23.02,47400.0,17.5123,17.6639,17.444,17.4592,47400.0
2009-10-15 10:00:00,23.01,23.02,22.79,22.86,49000.0,17.4516,17.4592,17.2847,17.3378,49000.0
2009-10-15 10:30:00,22.85,22.92,22.83,22.88,53200.0,17.3302,17.3833,17.3151,17.353,53200.0
2009-10-15 11:00:00,22.89,22.93,22.85,22.93,44400.0,17.3606,17.3909,17.3302,17.3909,44400.0
2009-10-15 11:30:00,22.93,22.98,22.9,22.96,30200.0,17.3909,17.4288,17.3682,17.4137,30200.0
2009-10-15 12:00:00,22.93,23.02,22.93,23.02,22000.0,17.3909,17.4592,17.3909,17.4592,22000.0
2009-10-15 12:30:00,23.01,23.09,23.01,23.07,10400.0,17.4516,17.5123,17.4516,17.4971,10400.0
2009-10-15 13:00:00,23.08,23.11,23.04,23.11,15200.0,17.5047,17.5274,17.4743,17.5274,15200.0
2009-10-15 13:30:00,23.15,23.18,23.11,23.14,21000.0,17.5578,17.5805,17.5274,17.5502,21000.0
2009-10-15 14:00:00,23.14,23.18,23.11,23.18,17800.0,17.5502,17.5805,17.5274,17.5805,17800.0
2009-10-15 14:30:00,23.17,23.32,23.17,23.31,15800.0,17.5729,17.6867,17.5729,17.6791,15800.0
2009-10-15 15:00:00,23.31,23.33,23.28,23.3,6400.0,17.6791,17.6943,17.6564,17.6715,6400.0
2009-10-15 15:30:00,23.28,23.34,23.28,23.33,29600.0,17.6564,17.7019,17.6564,17.6943,29600.0
2009-10-16 09:30:00,23.2,23.25,22.93,22.98,43400.0,17.5957,17.6336,17.3909,17.4288,43400.0
2009-10-16 10:00:00,22.96,22.96,22.82,22.86,35800.0,17.4137,17.4137,17.3075,17.3378,35800.0
2009-10-16 10:30:00,22.87,22.87,22.75,22.8,27200.0,17.3454,17.3454,17.2544,17.2923,27200.0
2009-10-16 11:00:00,22.82,23.0,22.82,22.9,27200.0,17.3075,17.444,17.3075,17.3682,27200.0
2009-10-16 11:30:00,22.91,22.91,22.83,22.85,10400.0,17.3757,17.3757,17.3151,17.3302,10400.0
2009-10-16 12:00:00,22.86,22.89,22.83,22.86,17800.0,17.3378,17.3606,17.3151,17.3378,17800.0
2009-10-16 12:30:00,22.87,22.94,22.86,22.92,10600.0,17.3454,17.3985,17.3378,17.3833,10600.0
2009-10-16 13:00:00,22.93,23.09,22.91,23.09,23000.0,17.3909,17.5123,17.3757,17.5123,23000.0
2009-10-16 13:30:00,23.11,23.13,23.02,23.02,19000.0,17.5274,17.5426,17.4592,17.4592,19000.0
2009-10-16 14:00:00,23.02,23.09,22.96,23.08,16000.0,17.4592,17.5123,17.4137,17.5047,16000.0
2009-10-16 14:30:00,23.07,23.1,23.06,23.09,14800.0,17.4971,17.5198,17.4895,17.5123,14800.0
2009-10-16 15:00:00,23.1,23.1,23.04,23.1,24400.0,17.5198,17.5198,17.4743,17.5198,24400.0
2009-10-16 15:30:00,23.09,23.15,22.97,23.02,53200.0,17.5123,17.5578,17.4213,17.4592,53200.0
2009-10-19 09:30:00,22.98,22.98,22.82,22.89,9400.0,17.4288,17.4288,17.3075,17.3606,9400.0
2009-10-19 10:00:00,22.84,23.03,22.84,22.97,18000.0,17.3227,17.4668,17.3227,17.4213,18000.0
2009-10-19 10:30:00,23.04,23.22,23.03,23.17,7400.0,17.4743,17.6109,17.4668,17.5729,7400.0
2009-10-19 11:00:00,23.14,23.29,23.14,23.29,15400.0,17.5502,17.6639,17.5502,17.6639,15400.0
2009-10-19 11:30:00,23.31,23.46,23.31,23.45,6800.0,17.6791,17.7929,17.6791,17.7853,6800.0
2009-10-19 12:00:00,23.46,23.52,23.42,23.45,9600.0,17.7929,17.8384,17.7625,17.7853,9600.0
2009-10-19 12:30:00,23.42,23.45,23.39,23.43,6400.0,17.7625,17.7853,17.7398,17.7701,6400.0
2009-10-19 13:00:00,23.42,23.47,23.35,23.43,19200.0,17.7625,17.8005,17.7095,17.7701,19200.0
2009-10-19 13:30:00,23.42,23.48,23.35,23.45,9000.0,17.7625,17.8081,17.7095,17.7853,9000.0
2009-10-19 14:00:00,23.48,23.52,23.45,23.46,10600.0,17.8081,17.8384,17.7853,17.7929,10600.0
2009-10-19 14:30:00,23.5,23.5,23.41,23.43,8400.0,17.8232,17.8232,17.755,17.7701,8400.0
2009-10-19 15:00:00,23.43,23.46,23.31,23.34,17000.0,17.7701,17.7929,17.6791,17.7019,17000.0
2009-10-19 15:30:00,23.33,23.36,23.27,23.29,41200.0,17.6943,17.717,17.6488,17.6639,41200.0
2009-10-20 09:30:00,23.25,23.28,23.17,23.21,15600.0,17.6336,17.6564,17.5729,17.6033,15600.0
2009-10-20 10:00:00,23.23,23.25,23.1,23.19,14800.0,17.6184,17.6336,17.5198,17.5881,14800.0
2009-10-20 10:30:00,23.14,23.28,23.14,23.24,11800.0,17.5502,17.6564,17.5502,17.626,11800.0
2009-10-20 11:00:00,23.24,23.3,23.21,23.23,13000.0,17.626,17.6715,17.6033,17.6184,13000.0
2009-10-20 11:30:00,23.23,23.23,23.01,23.06,23200.0,17.6184,17.6184,17.4516,17.4895,23200.0
2009-10-20 12:00:00,23.07,23.07,22.93,23.06,16200.0,17.4971,17.4971,17.3909,17.4895,16200.0
2009-10-20 12:30:00,23.04,23.08,22.98,23.03,7200.0,17.4743,17.5047,17.4288,17.4668,7200.0
2009-10-20 13:00:00,23.04,23.18,23.04,23.14,11800.0,17.4743,17.5805,17.4743,17.5502,11800.0
2009-10-20 13:30:00,23.17,23.23,23.14,23.14,16800.0,17.5729,17.6184,17.5502,17.5502,16800.0
2009-10-20 14:00:00,23.16,23.27,23.16,23.2,13600.0,17.5654,17.6488,17.5654,17.5957,13600.0
2009-10-20 14:30:00,23.18,23.25,23.18,23.24,9800.0,17.5805,17.6336,17.5805,17.626,9800.0
2009-10-20 15:00:00,23.24,23.25,23.12,23.2,31600.0,17.626,17.6336,17.535,17.5957,31600.0
2009-10-20 15:30:00,23.22,23.29,23.19,23.29,75000.0,17.6109,17.6639,17.5881,17.6639,75000.0
2009-10-21 09:30:00,23.28,23.63,23.07,23.62,16600.0,17.6564,17.9218,17.4971,17.9142,16600.0
2009-10-21 10:00:00,23.6,23.72,23.59,23.66,30800.0,17.8991,17.9901,17.8915,17.9446,30800.0
2009-10-21 10:30:00,23.68,23.79,23.63,23.65,16200.0,17.9597,18.0432,17.9218,17.937,16200.0
2009-10-21 11:00:00,23.66,23.66,23.55,23.59,17800.0,17.9446,17.9446,17.8611,17.8915,17800.0
2009-10-21 11:30:00,23.58,23.6,23.36,23.4,18600.0,17.8839,17.8991,17.717,17.7474,18600.0
2009-10-21 12:00:00,23.42,23.48,23.4,23.46,8400.0,17.7625,17.8081,17.7474,17.7929,8400.0
2009-10-21 12:30:00,23.48,23.51,23.44,23.49,9600.0,17.8081,17.8308,17.7777,17.8156,9600.0
2009-10-21 13:00:00,23.5,23.52,23.48,23.48,14600.0,17.8232,17.8384,17.8081,17.8081,14600.0
2009-10-21 13:30:00,23.49,23.56,23.41,23.56,12400.0,17.8156,17.8687,17.755,17.8687,12400.0
2009-10-21 14:00:00,23.53,23.55,23.42,23.47,10400.0,17.846,17.8611,17.7625,17.8005,10400.0
2009-10-21 14:30:00,23.53,23.6,23.49,23.53,23400.0,17.846,17.8991,17.8156,17.846,23400.0
2009-10-21 15:00:00,23.53,23.55,23.36,23.4,61200.0,17.846,17.8611,17.717,17.7474,61200.0
2009-10-21 15:30:00,23.39,23.39,23.18,23.25,207000.0,17.7398,17.7398,17.5805,17.6336,207000.0
2009-10-22 09:30:00,23.23,23.25,22.92,23.0,38600.0,17.6184,17.6336,17.3833,17.444,38600.0
2009-10-22 10:00:00,23.05,23.2,22.95,23.11,64600.0,17.4819,17.5957,17.4061,17.5274,64600.0
2009-10-22 10:30:00,23.11,23.28,23.04,23.27,67400.0,17.5274,17.6564,17.4743,17.6488,67400.0
2009-10-22 11:00:00,23.28,23.3,23.21,23.27,89800.0,17.6564,17.6715,17.6033,17.6488,89800.0
2009-10-22 11:30:00,23.25,23.28,23.11,23.16,70200.0,17.6336,17.6564,17.5274,17.5654,70200.0
2009-10-22 12:00:00,23.11,23.17,23.08,23.09,44600.0,17.5274,17.5729,17.5047,17.5123,44600.0
2009-10-22 12:30:00,23.08,23.19,23.08,23.17,17200.0,17.5047,17.5881,17.5047,17.5729,17200.0
2009-10-22 13:00:00,23.15,23.15,23.09,23.11,16200.0,17.5578,17.5578,17.5123,17.5274,16200.0
2009-10-22 13:30:00,23.11,23.11,23.05,23.11,31200.0,17.5274,17.5274,17.4819,17.5274,31200.0
2009-10-22 14:00:00,23.1,23.45,23.1,23.43,29600.0,17.5198,17.7853,17.5198,17.7701,29600.0
2009-10-22 14:30:00,23.47,23.63,23.46,23.61,62000.0,17.8005,17.9218,17.7929,17.9066,62000.0
2009-10-22 15:00:00,23.6,23.83,23.6,23.77,69200.0,17.8991,18.0735,17.8991,18.028,69200.0
2009-10-22 15:30:00,23.75,23.77,23.6,23.62,61600.0,18.0128,18.028,17.8991,17.9142,61600.0
2009-10-23 09:30:00,23.72,23.72,23.35,23.65,55200.0,17.9901,17.9901,17.7095,17.937,55200.0
2009-10-23 10:00:00,23.69,23.81,23.34,23.63,56600.0,17.9673,18.0583,17.7019,17.9218,56600.0
2009-10-23 10:30:00,23.61,23.64,23.41,23.41,58000.0,17.9066,17.9294,17.755,17.755,58000.0
2009-10-23 11:00:00,23.41,23.47,23.34,23.4,19000.0,17.755,17.8005,17.7019,17.7474,19000.0
2009-10-23 11:30:00,23.4,23.56,23.39,23.54,28200.0,17.7474,17.8687,17.7398,17.8536,28200.0
2009-10-23 12:00:00,23.54,23.6,23.45,23.45,32600.0,17.8536,17.8991,17.7853,17.7853,32600.0
2009-10-23 12:30:00,23.46,23.5,23.37,23.37,23400.0,17.7929,17.8232,17.7246,17.7246,23400.0
2009-10-23 13:00:00,23.38,23.38,23.27,23.27,17800.0,17.7322,17.7322,17.6488,17.6488,17800.0
2009-10-23 13:30:00,23.27,23.27,23.17,23.22,25600.0,17.6488,17.6488,17.5729,17.6109,25600.0
2009-10-23 14:00:00,23.2,23.33,23.18,23.33,18800.0,17.5957,17.6943,17.5805,17.6943,18800.0
2009-10-23 14:30:00,23.29,23.32,23.25,23.29,35600.0,17.6639,17.6867,17.6336,17.6639,35600.0
2009-10-23 15:00:00,23.29,23.38,23.28,23.3,31000.0,17.6639,17.7322,17.6564,17.6715,31000.0
2009-10-23 15:30:00,23.3,23.36,23.23,23.34,46000.0,17.6715,17.717,17.6184,17.7019,46000.0
2009-10-26 09:30:00,23.27,23.85,23.26,23.85,33200.0,17.6488,18.0887,17.6412,18.0887,33200.0
2009-10-26 10:00:00,23.86,23.89,23.68,23.68,33000.0,18.0963,18.119,17.9597,17.9597,33000.0
2009-10-26 10:30:00,23.67,23.7,23.58,23.65,51800.0,17.9522,17.9749,17.8839,17.937,51800.0
2009-10-26 11:00:00,23.63,23.67,23.45,23.45,63000.0,17.9218,17.9522,17.7853,17.7853,63000.0
2009-10-26 11:30:00,23.42,23.42,22.96,22.96,26200.0,17.7625,17.7625,17.4137,17.4137,26200.0
2009-10-26 12:00:00,23.0,23.19,22.88,23.07,27400.0,17.444,17.5881,17.353,17.4971,27400.0
2009-10-26 12:30:00,23.1,23.27,23.02,23.25,59200.0,17.5198,17.6488,17.4592,17.6336,59200.0
2009-10-26 13:00:00,23.23,23.23,22.94,23.07,34200.0,17.6184,17.6184,17.3985,17.4971,34200.0
2009-10-26 13:30:00,23.06,23.23,23.06,23.14,64600.0,17.4895,17.6184,17.4895,17.5502,64600.0
2009-10-26 14:00:00,23.11,23.18,22.98,23.06,65800.0,17.5274,17.5805,17.4288,17.4895,65800.0
2009-10-26 14:30:00,23.06,23.16,22.95,23.06,20400.0,17.4895,17.5654,17.4061,17.4895,20400.0
2009-10-26 15:00:00,23.06,23.09,22.92,22.92,27600.0,17.4895,17.5123,17.3833,17.3833,27600.0
2009-10-26 15:30:00,22.92,23.1,22.92,22.95,59600.0,17.3833,17.5198,17.3833,17.4061,59600.0
2009-10-27 09:30:00,23.11,23.4,22.89,23.16,50600.0,17.5274,17.7474,17.3606,17.5654,50600.0
2009-10-27 10:00:00,23.15,23.17,22.89,22.95,60000.0,17.5578,17.5729,17.3606,17.4061,60000.0
2009-10-27 10:30:00,22.95,22.95,22.71,22.87,67400.0,17.4061,17.4061,17.2241,17.3454,67400.0
2009-10-27 11:00:00,22.83,22.93,22.73,22.93,67400.0,17.3151,17.3909,17.2392,17.3909,67400.0
2009-10-27 11:30:00,22.92,22.95,22.86,22.9,53000.0,17.3833,17.4061,17.3378,17.3682,53000.0
2009-10-27 12:00:00,22.9,22.95,22.89,22.9,37800.0,17.3682,17.4061,17.3606,17.3682,37800.0
2009-10-27 12:30:00,22.89,22.91,22.69,22.69,78600.0,17.3606,17.3757,17.2089,17.2089,78600.0
2009-10-27 13:00:00,22.7,22.71,22.54,22.59,27000.0,17.2165,17.2241,17.0951,17.133,27000.0
2009-10-27 13:30:00,22.57,22.61,22.49,22.55,68000.0,17.1179,17.1482,17.0572,17.1027,68000.0
2009-10-27 14:00:00,22.54,22.66,22.5,22.63,54400.0,17.0951,17.1861,17.0648,17.1634,54400.0
2009-10-27 14:30:00,22.63,22.73,22.56,22.71,41600.0,17.1634,17.2392,17.1103,17.2241,41600.0
2009-10-27 15:00:00,22.7,22.7,22.54,22.59,52200.0,17.2165,17.2165,17.0951,17.133,52200.0
2009-10-27 15:30:00,22.61,22.61,22.41,22.46,90200.0,17.1482,17.1482,16.9965,17.0344,90200.0
2009-10-28 09:30:00,22.5,22.64,22.36,22.48,98000.0,17.0648,17.171,16.9586,17.0496,98000.0
2009-10-28 10:00:00,22.48,22.48,22.16,22.17,121400.0,17.0496,17.0496,16.8069,16.8145,121400.0
2009-10-28 10:30:00,22.18,22.19,21.77,21.94,56800.0,16.8221,16.8297,16.5111,16.6401,56800.0
2009-10-28 11:00:00,21.92,21.96,21.78,21.92,53200.0,16.6249,16.6552,16.5187,16.6249,53200.0
2009-10-28 11:30:00,21.9,22.0,21.88,21.96,62000.0,16.6097,16.6856,16.5946,16.6552,62000.0
2009-10-28 12:00:00,21.96,21.99,21.78,21.86,51600.0,16.6552,16.678,16.5187,16.5794,51600.0
2009-10-28 12:30:00,21.86,21.86,21.59,21.66,40600.0,16.5794,16.5794,16.3746,16.4277,40600.0
2009-10-28 13:00:00,21.66,21.92,21.63,21.75,31200.0,16.4277,16.6249,16.4049,16.496,31200.0
2009-10-28 13:30:00,21.75,21.84,21.71,21.71,25800.0,16.496,16.5642,16.4656,16.4656,25800.0
2009-10-28 14:00:00,21.71,21.8,21.67,21.77,26200.0,16.4656,16.5339,16.4353,16.5111,26200.0
2009-10-28 14:30:00,21.74,21.81,21.64,21.7,39200.0,16.4884,16.5415,16.4125,16.458,39200.0
2009-10-28 15:00:00,21.69,21.79,21.68,21.73,19200.0,16.4505,16.5263,16.4429,16.4808,19200.0
2009-10-28 15:30:00,21.75,21.75,21.58,21.65,40200.0,16.496,16.496,16.367,16.4201,40200.0
2009-10-29 09:30:00,21.78,21.93,21.45,21.78,84200.0,16.5187,16.6325,16.2684,16.5187,84200.0
2009-10-29 10:00:00,21.81,21.85,21.71,21.8,64800.0,16.5415,16.5718,16.4656,16.5339,64800.0
2009-10-29 10:30:00,21.78,21.85,21.75,21.83,83000.0,16.5187,16.5718,16.496,16.5566,83000.0
2009-10-29 11:00:00,21.83,21.93,21.78,21.93,180600.0,16.5566,16.6325,16.5187,16.6325,180600.0
2009-10-29 11:30:00,21.95,22.07,21.93,22.03,139200.0,16.6476,16.7387,16.6325,16.7083,139200.0
2009-10-29 12:00:00,22.03,22.28,22.03,22.25,29800.0,16.7083,16.8979,16.7083,16.8752,29800.0
2009-10-29 12:30:00,22.25,22.35,22.2,22.27,22400.0,16.8752,16.951,16.8373,16.8903,22400.0
2009-10-29 13:00:00,22.24,22.26,22.09,22.21,27200.0,16.8676,16.8828,16.7538,16.8448,27200.0
2009-10-29 13:30:00,22.2,22.35,22.19,22.22,24200.0,16.8373,16.951,16.8297,16.8524,24200.0
2009-10-29 14:00:00,22.22,22.3,22.19,22.23,68400.0,16.8524,16.9131,16.8297,16.86,68400.0
2009-10-29 14:30:00,22.21,22.35,22.21,22.34,202400.0,16.8448,16.951,16.8448,16.9434,202400.0
2009-10-29 15:00:00,22.34,22.38,22.25,22.32,75000.0,16.9434,16.9738,16.8752,16.9283,75000.0
2009-10-29 15:30:00,22.32,22.32,22.11,22.14,128400.0,16.9283,16.9283,16.769,16.7917,128400.0
2009-10-30 09:30:00,25.53,25.7,24.0,24.57,617200.0,19.3628,19.4918,18.2024,18.6347,617200.0
2009-10-30 10:00:00,24.55,25.46,24.55,25.42,331800.0,18.6196,19.3098,18.6196,19.2794,331800.0
2009-10-30 10:30:00,25.41,25.5,24.9,24.95,404400.0,19.2718,19.3401,18.885,18.923,404400.0
2009-10-30 11:00:00,25.0,25.07,24.79,24.91,130000.0,18.9609,19.014,18.8016,18.8926,130000.0
2009-10-30 11:30:00,24.93,24.93,24.17,24.33,132400.0,18.9078,18.9078,18.3314,18.4527,132400.0
2009-10-30 12:00:00,24.33,24.36,23.81,23.93,123000.0,18.4527,18.4755,18.0583,18.1493,123000.0
2009-10-30 12:30:00,23.95,24.08,23.55,23.66,80600.0,18.1645,18.2631,17.8611,17.9446,80600.0
2009-10-30 13:00:00,23.65,23.8,23.51,23.59,89600.0,17.937,18.0508,17.8308,17.8915,89600.0
2009-10-30 13:30:00,23.6,23.75,23.5,23.64,54200.0,17.8991,18.0128,17.8232,17.9294,54200.0
2009-10-30 14:00:00,23.61,23.87,23.61,23.7,83000.0,17.9066,18.1038,17.9066,17.9749,83000.0
2009-10-30 14:30:00,23.7,23.73,23.51,23.7,93800.0,17.9749,17.9977,17.8308,17.9749,93800.0
2009-10-30 15:00:00,23.7,23.87,23.67,23.7,141400.0,17.9749,18.1038,17.9522,17.9749,141400.0
2009-10-30 15:30:00,23.7,24.03,23.65,23.72,269000.0,17.9749,18.2252,17.937,17.9901,269000.0
2009-11-02 09:30:00,24.25,24.27,23.79,24.11,212200.0,18.392,18.4072,18.0432,18.2859,212200.0
2009-11-02 10:00:00,24.18,24.46,24.16,24.41,171200.0,18.339,18.5513,18.3238,18.5134,171200.0
2009-11-02 10:30:00,24.46,24.52,24.35,24.43,132600.0,18.5513,18.5968,18.4679,18.5286,132600.0
2009-11-02 11:00:00,24.43,24.73,24.38,24.65,94400.0,18.5286,18.7561,18.4906,18.6954,94400.0
2009-11-02 11:30:00,24.66,24.86,24.6,24.72,67800.0,18.703,18.8547,18.6575,18.7485,67800.0
2009-11-02 12:00:00,24.75,24.75,24.5,24.61,43400.0,18.7713,18.7713,18.5817,18.6651,43400.0
2009-11-02 12:30:00,24.61,24.62,24.21,24.21,49800.0,18.6651,18.6727,18.3617,18.3617,49800.0
2009-11-02 13:00:00,24.16,24.5,24.08,24.42,87400.0,18.3238,18.5817,18.2631,18.521,87400.0
2009-11-02 13:30:00,24.41,24.41,24.1,24.14,88200.0,18.5134,18.5134,18.2783,18.3086,88200.0
2009-11-02 14:00:00,24.15,24.34,24.05,24.34,89200.0,18.3162,18.4603,18.2404,18.4603,89200.0
2009-11-02 14:30:00,24.35,24.4,24.09,24.19,84000.0,18.4679,18.5058,18.2707,18.3465,84000.0
2009-11-02 15:00:00,24.19,24.27,24.03,24.24,97800.0,18.3465,18.4072,18.2252,18.3845,97800.0
2009-11-02 15:30:00,24.23,24.51,24.21,24.48,162400.0,18.3769,18.5892,18.3617,18.5665,162400.0
2009-11-03 09:30:00,24.21,24.47,24.13,24.34,53200.0,18.3617,18.5589,18.301,18.4603,53200.0
2009-11-03 10:00:00,24.34,24.41,24.2,24.34,116000.0,18.4603,18.5134,18.3541,18.4603,116000.0
2009-11-03 10:30:00,24.32,24.67,24.29,24.67,124400.0,18.4451,18.7106,18.4224,18.7106,124400.0
2009-11-03 11:00:00,24.63,24.74,24.51,24.6,43800.0,18.6803,18.7637,18.5892,18.6575,43800.0
2009-11-03 11:30:00,24.58,24.71,24.46,24.63,14000.0,18.6423,18.7409,18.5513,18.6803,14000.0
2009-11-03 12:00:00,24.63,24.68,24.46,24.55,63800.0,18.6803,18.7182,18.5513,18.6196,63800.0
2009-11-03 12:30:00,24.53,24.75,24.49,24.65,55400.0,18.6044,18.7713,18.5741,18.6954,55400.0
2009-11-03 13:00:00,24.61,24.75,24.55,24.69,108000.0,18.6651,18.7713,18.6196,18.7258,108000.0
2009-11-03 13:30:00,24.68,24.81,24.65,24.78,68400.0,18.7182,18.8168,18.6954,18.794,68400.0
2009-11-03 14:00:00,24.78,24.91,24.78,24.88,91600.0,18.794,18.8926,18.794,18.8699,91600.0
2009-11-03 14:30:00,24.88,24.96,24.78,24.84,59400.0,18.8699,18.9305,18.794,18.8395,59400.0
2009-11-03 15:00:00,24.82,24.84,24.73,24.77,48600.0,18.8244,18.8395,18.7561,18.7864,48600.0
2009-11-03 15:30:00,24.77,25.0,24.77,24.93,114800.0,18.7864,18.9609,18.7864,18.9078,114800.0
2009-11-04 09:30:00,25.14,25.36,24.89,25.21,84400.0,19.0671,19.2339,18.8774,19.1201,84400.0
2009-11-04 10:00:00,25.2,25.54,25.11,25.43,62000.0,19.1126,19.3704,19.0443,19.287,62000.0
2009-11-04 10:30:00,25.44,25.55,25.34,25.5,50000.0,19.2946,19.378,19.2187,19.3401,50000.0
2009-11-04 11:00:00,25.5,25.75,25.4,25.7,85200.0,19.3401,19.5297,19.2642,19.4918,85200.0
2009-11-04 11:30:00,25.7,25.82,25.64,25.7,72600.0,19.4918,19.5828,19.4463,19.4918,72600.0
2009-11-04 12:00:00,25.7,25.91,25.63,25.87,67600.0,19.4918,19.651,19.4387,19.6207,67600.0
2009-11-04 12:30:00,25.88,25.98,25.85,25.89,46600.0,19.6283,19.7041,19.6055,19.6359,46600.0
2009-11-04 13:00:00,25.88,25.92,25.82,25.85,53600.0,19.6283,19.6586,19.5828,19.6055,53600.0
2009-11-04 13:30:00,25.85,25.86,25.66,25.72,41200.0,19.6055,19.6131,19.4614,19.5069,41200.0
2009-11-04 14:00:00,25.71,25.84,25.53,25.56,48200.0,19.4994,19.598,19.3628,19.3856,48200.0
2009-11-04 14:30:00,25.6,25.99,25.59,25.92,41600.0,19.4159,19.7117,19.4084,19.6586,41600.0
2009-11-04 15:00:00,25.91,25.98,25.75,25.88,49400.0,19.651,19.7041,19.5297,19.6283,49400.0
2009-11-04 15:30:00,25.88,25.88,25.55,25.56,187800.0,19.6283,19.6283,19.378,19.3856,187800.0
2009-11-05 09:30:00,25.85,26.37,25.56,26.34,64800.0,19.6055,19.9999,19.3856,19.9772,64800.0
2009-11-05 10:00:00,26.36,26.5,26.15,26.2,70200.0,19.9923,20.0985,19.8331,19.871,70200.0
2009-11-05 10:30:00,26.19,26.53,26.19,26.47,69400.0,19.8634,20.1213,19.8634,20.0758,69400.0
2009-11-05 11:00:00,26.45,26.53,26.4,26.5,42600.0,20.0606,20.1213,20.0227,20.0985,42600.0
2009-11-05 11:30:00,26.5,26.53,26.17,26.17,35800.0,20.0985,20.1213,19.8482,19.8482,35800.0
2009-11-05 12:00:00,26.17,26.31,26.17,26.28,35600.0,19.8482,19.9544,19.8482,19.9317,35600.0
2009-11-05 12:30:00,26.28,26.4,26.28,26.4,20000.0,19.9317,20.0227,19.9317,20.0227,20000.0
2009-11-05 13:00:00,26.49,26.49,26.36,26.4,20000.0,20.0909,20.0909,19.9923,20.0227,20000.0
2009-11-05 13:30:00,26.41,26.56,26.36,26.43,50200.0,20.0303,20.144,19.9923,20.0454,50200.0
2009-11-05 14:00:00,26.48,26.52,26.38,26.49,33200.0,20.0834,20.1137,20.0075,20.0909,33200.0
2009-11-05 14:30:00,26.5,26.59,26.47,26.59,37600.0,20.0985,20.1668,20.0758,20.1668,37600.0
2009-11-05 15:00:00,26.56,26.61,26.5,26.51,42200.0,20.144,20.182,20.0985,20.1061,42200.0
2009-11-05 15:30:00,26.52,26.61,26.47,26.61,119800.0,20.1137,20.182,20.0758,20.182,119800.0
2009-11-06 09:30:00,26.5,27.0,26.12,26.89,47400.0,20.0985,20.4777,19.8103,20.3943,47400.0
2009-11-06 10:00:00,26.92,26.98,26.45,26.5,66400.0,20.4171,20.4626,20.0606,20.0985,66400.0
2009-11-06 10:30:00,26.47,26.75,26.38,26.75,38400.0,20.0758,20.2881,20.0075,20.2881,38400.0
2009-11-06 11:00:00,26.71,26.81,26.49,26.58,34600.0,20.2578,20.3336,20.0909,20.1592,34600.0
2009-11-06 11:30:00,26.56,26.66,26.5,26.59,61000.0,20.144,20.2199,20.0985,20.1668,61000.0
2009-11-06 12:00:00,26.61,26.79,26.6,26.6,25600.0,20.182,20.3185,20.1744,20.1744,25600.0
2009-11-06 12:30:00,26.63,26.65,26.55,26.59,31800.0,20.1971,20.2123,20.1364,20.1668,31800.0
2009-11-06 13:00:00,26.57,26.71,26.52,26.68,19000.0,20.1516,20.2578,20.1137,20.235,19000.0
2009-11-06 13:30:00,26.68,26.79,26.61,26.61,10400.0,20.235,20.3185,20.182,20.182,10400.0
2009-11-06 14:00:00,26.58,26.66,26.53,26.63,28600.0,20.1592,20.2199,20.1213,20.1971,28600.0
2009-11-06 14:30:00,26.61,26.64,26.57,26.59,18600.0,20.182,20.2047,20.1516,20.1668,18600.0
2009-11-06 15:00:00,26.61,26.64,26.54,26.59,20000.0,20.182,20.2047,20.1289,20.1668,20000.0
2009-11-06 15:30:00,26.58,26.7,26.58,26.65,43200.0,20.1592,20.2502,20.1592,20.2123,43200.0
2009-11-09 09:30:00,26.82,27.25,26.63,27.21,46000.0,20.3412,20.6674,20.1971,20.637,46000.0
2009-11-09 10:00:00,27.21,27.38,27.11,27.18,95200.0,20.637,20.7659,20.5612,20.6143,95200.0
2009-11-09 10:30:00,27.16,27.17,27.07,27.16,108400.0,20.5991,20.6067,20.5308,20.5991,108400.0
2009-11-09 11:00:00,27.16,27.25,27.1,27.25,56000.0,20.5991,20.6674,20.5536,20.6674,56000.0
2009-11-09 11:30:00,27.25,27.25,27.1,27.1,26400.0,20.6674,20.6674,20.5536,20.5536,26400.0
2009-11-09 12:00:00,27.11,27.2,27.05,27.05,97800.0,20.5612,20.6294,20.5157,20.5157,97800.0
2009-11-09 12:30:00,27.05,27.13,27.05,27.1,23800.0,20.5157,20.5763,20.5157,20.5536,23800.0
2009-11-09 13:00:00,27.12,27.15,27.04,27.07,35000.0,20.5688,20.5915,20.5081,20.5308,35000.0
2009-11-09 13:30:00,27.06,27.16,27.03,27.04,25400.0,20.5232,20.5991,20.5005,20.5081,25400.0
2009-11-09 14:00:00,27.06,27.15,27.06,27.13,33400.0,20.5232,20.5915,20.5232,20.5763,33400.0
2009-11-09 14:30:00,27.13,27.21,27.11,27.15,27800.0,20.5763,20.637,20.5612,20.5915,27800.0
2009-11-09 15:00:00,27.15,27.17,27.04,27.07,29400.0,20.5915,20.6067,20.5081,20.5308,29400.0
2009-11-09 15:30:00,27.08,27.13,27.0,27.13,57000.0,20.5384,20.5763,20.4777,20.5763,57000.0
2009-11-10 09:30:00,26.95,27.36,26.66,27.22,40800.0,20.4398,20.7508,20.2199,20.6446,40800.0
2009-11-10 10:00:00,27.22,27.25,27.01,27.25,45600.0,20.6446,20.6674,20.4853,20.6674,45600.0
2009-11-10 10:30:00,27.25,27.25,26.86,26.87,32200.0,20.6674,20.6674,20.3716,20.3791,32200.0
2009-11-10 11:00:00,26.89,26.93,26.75,26.87,33800.0,20.3943,20.4247,20.2881,20.3791,33800.0
2009-11-10 11:30:00,26.86,26.99,26.82,26.83,39400.0,20.3716,20.4702,20.3412,20.3488,39400.0
2009-11-10 12:00:00,26.84,26.85,26.65,26.67,61800.0,20.3564,20.364,20.2123,20.2275,61800.0
2009-11-10 12:30:00,26.68,26.74,26.57,26.68,54800.0,20.235,20.2806,20.1516,20.235,54800.0
2009-11-10 13:00:00,26.68,26.68,26.55,26.58,36400.0,20.235,20.235,20.1364,20.1592,36400.0
2009-11-10 13:30:00,26.6,26.63,26.52,26.58,50600.0,20.1744,20.1971,20.1137,20.1592,50600.0
2009-11-10 14:00:00,26.56,26.65,26.56,26.62,23800.0,20.144,20.2123,20.144,20.1895,23800.0
2009-11-10 14:30:00,26.61,26.83,26.61,26.81,22600.0,20.182,20.3488,20.182,20.3336,22600.0
2009-11-10 15:00:00,26.8,26.81,26.68,26.77,29800.0,20.3261,20.3336,20.235,20.3033,29800.0
2009-11-10 15:30:00,26.79,26.82,26.68,26.77,71600.0,20.3185,20.3412,20.235,20.3033,71600.0
2009-11-11 09:30:00,26.96,27.11,26.64,26.84,39800.0,20.4474,20.5612,20.2047,20.3564,39800.0
2009-11-11 10:00:00,26.86,27.07,26.84,26.98,25200.0,20.3716,20.5308,20.3564,20.4626,25200.0
2009-11-11 10:30:00,26.98,27.0,26.7,26.72,47200.0,20.4626,20.4777,20.2502,20.2654,47200.0
2009-11-11 11:00:00,26.68,26.77,26.6,26.71,54600.0,20.235,20.3033,20.1744,20.2578,54600.0
2009-11-11 11:30:00,26.7,26.88,26.67,26.75,46000.0,20.2502,20.3867,20.2275,20.2881,46000.0
2009-11-11 12:00:00,26.73,26.78,26.61,26.78,45400.0,20.273,20.3109,20.182,20.3109,45400.0
2009-11-11 12:30:00,26.79,26.86,26.67,26.69,35200.0,20.3185,20.3716,20.2275,20.2426,35200.0
2009-11-11 13:00:00,26.71,26.71,26.58,26.6,38400.0,20.2578,20.2578,20.1592,20.1744,38400.0
2009-11-11 13:30:00,26.6,26.67,26.52,26.58,26800.0,20.1744,20.2275,20.1137,20.1592,26800.0
2009-11-11 14:00:00,26.59,26.66,26.55,26.6,26600.0,20.1668,20.2199,20.1364,20.1744,26600.0
2009-11-11 14:30:00,26.61,26.75,26.59,26.65,35800.0,20.182,20.2881,20.1668,20.2123,35800.0
2009-11-11 15:00:00,26.65,26.68,26.5,26.67,37000.0,20.2123,20.235,20.0985,20.2275,37000.0
2009-11-11 15:30:00,26.68,26.74,26.6,26.74,58000.0,20.235,20.2806,20.1744,20.2806,58000.0
2009-11-12 09:30:00,26.81,26.9,26.5,26.86,21800.0,20.3336,20.4019,20.0985,20.3716,21800.0
2009-11-12 10:00:00,26.88,26.95,26.69,26.86,18200.0,20.3867,20.4398,20.2426,20.3716,18200.0
2009-11-12 10:30:00,26.8,27.03,26.8,26.84,15800.0,20.3261,20.5005,20.3261,20.3564,15800.0
2009-11-12 11:00:00,26.8,26.8,26.52,26.66,16200.0,20.3261,20.3261,20.1137,20.2199,16200.0
2009-11-12 11:30:00,26.61,26.67,26.51,26.59,10400.0,20.182,20.2275,20.1061,20.1668,10400.0
2009-11-12 12:00:00,26.63,26.69,26.61,26.61,6000.0,20.1971,20.2426,20.182,20.182,6000.0
2009-11-12 12:30:00,26.61,26.69,26.57,26.63,13400.0,20.182,20.2426,20.1516,20.1971,13400.0
2009-11-12 13:00:00,26.64,26.64,26.48,26.52,16000.0,20.2047,20.2047,20.0834,20.1137,16000.0
2009-11-12 13:30:00,26.5,26.55,26.41,26.44,32200.0,20.0985,20.1364,20.0303,20.053,32200.0
2009-11-12 14:00:00,26.43,26.48,26.36,26.36,31000.0,20.0454,20.0834,19.9923,19.9923,31000.0
2009-11-12 14:30:00,26.38,26.42,26.28,26.32,28200.0,20.0075,20.0379,19.9317,19.962,28200.0
2009-11-12 15:00:00,26.32,26.36,26.25,26.29,56400.0,19.962,19.9923,19.9089,19.9393,56400.0
2009-11-12 15:30:00,26.33,26.38,26.12,26.23,108600.0,19.9696,20.0075,19.8103,19.8937,108600.0
2009-11-13 09:30:00,26.38,26.5,26.07,26.1,9600.0,20.0075,20.0985,19.7724,19.7952,9600.0
2009-11-13 10:00:00,26.04,26.43,26.02,26.31,29200.0,19.7496,20.0454,19.7345,19.9544,29200.0
2009-11-13 10:30:00,26.31,26.49,26.22,26.38,30800.0,19.9544,20.0909,19.8862,20.0075,30800.0
2009-11-13 11:00:00,26.36,26.49,26.36,26.45,19600.0,19.9923,20.0909,19.9923,20.0606,19600.0
2009-11-13 11:30:00,26.43,26.47,26.32,26.35,19800.0,20.0454,20.0758,19.962,19.9848,19800.0
2009-11-13 12:00:00,26.32,26.55,26.32,26.5,23800.0,19.962,20.1364,19.962,20.0985,23800.0
2009-11-13 12:30:00,26.53,26.57,26.46,26.55,20400.0,20.1213,20.1516,20.0682,20.1364,20400.0
2009-11-13 13:00:00,26.55,26.59,26.5,26.58,18800.0,20.1364,20.1668,20.0985,20.1592,18800.0
2009-11-13 13:30:00,26.59,26.59,26.47,26.5,15600.0,20.1668,20.1668,20.0758,20.0985,15600.0
2009-11-13 14:00:00,26.55,26.62,26.42,26.42,14400.0,20.1364,20.1895,20.0379,20.0379,14400.0
2009-11-13 14:30:00,26.43,26.43,26.23,26.28,17800.0,20.0454,20.0454,19.8937,19.9317,17800.0
2009-11-13 15:00:00,26.25,26.39,26.22,26.34,30600.0,19.9089,20.0151,19.8862,19.9772,30600.0
2009-11-13 15:30:00,26.31,26.48,26.31,26.46,51200.0,19.9544,20.0834,19.9544,20.0682,51200.0
2009-11-16 09:30:00,26.6,27.09,26.11,27.0,16400.0,20.1744,20.546,19.8027,20.4777,16400.0
2009-11-16 10:00:00,26.98,27.07,26.82,26.91,37800.0,20.4626,20.5308,20.3412,20.4095,37800.0
2009-11-16 10:30:00,26.93,27.05,26.89,27.04,12400.0,20.4247,20.5157,20.3943,20.5081,12400.0
2009-11-16 11:00:00,27.0,27.05,26.92,27.04,7600.0,20.4777,20.5157,20.4171,20.5081,7600.0
2009-11-16 11:30:00,27.05,27.13,27.03,27.1,17800.0,20.5157,20.5763,20.5005,20.5536,17800.0
2009-11-16 12:00:00,27.11,27.11,26.89,26.95,17000.0,20.5612,20.5612,20.3943,20.4398,17000.0
2009-11-16 12:30:00,26.93,27.1,26.93,27.1,7200.0,20.4247,20.5536,20.4247,20.5536,7200.0
2009-11-16 13:00:00,27.11,27.13,27.0,27.05,14200.0,20.5612,20.5763,20.4777,20.5157,14200.0
2009-11-16 13:30:00,27.02,27.1,26.99,27.0,8200.0,20.4929,20.5536,20.4702,20.4777,8200.0
2009-11-16 14:00:00,27.0,27.1,27.0,27.07,15600.0,20.4777,20.5536,20.4777,20.5308,15600.0
2009-11-16 14:30:00,27.09,27.09,26.93,26.95,22400.0,20.546,20.546,20.4247,20.4398,22400.0
2009-11-16 15:00:00,26.95,26.97,26.81,26.84,32400.0,20.4398,20.455,20.3336,20.3564,32400.0
2009-11-16 15:30:00,26.83,27.0,26.81,26.96,49800.0,20.3488,20.4777,20.3336,20.4474,49800.0
2009-11-17 09:30:00,26.77,26.9,26.66,26.66,18800.0,20.3033,20.4019,20.2199,20.2199,18800.0
2009-11-17 10:00:00,26.68,26.83,26.67,26.77,15400.0,20.235,20.3488,20.2275,20.3033,15400.0
2009-11-17 10:30:00,26.77,26.77,26.6,26.68,12400.0,20.3033,20.3033,20.1744,20.235,12400.0
2009-11-17 11:00:00,26.66,26.72,26.56,26.71,14200.0,20.2199,20.2654,20.144,20.2578,14200.0
2009-11-17 11:30:00,26.7,26.72,26.62,26.71,8200.0,20.2502,20.2654,20.1895,20.2578,8200.0
2009-11-17 12:00:00,26.69,26.86,26.66,26.81,18800.0,20.2426,20.3716,20.2199,20.3336,18800.0
2009-11-17 12:30:00,26.8,26.86,26.78,26.86,11600.0,20.3261,20.3716,20.3109,20.3716,11600.0
2009-11-17 13:00:00,26.83,26.89,26.74,26.84,12400.0,20.3488,20.3943,20.2806,20.3564,12400.0
2009-11-17 13:30:00,26.79,26.86,26.79,26.84,12000.0,20.3185,20.3716,20.3185,20.3564,12000.0
2009-11-17 14:00:00,26.84,26.86,26.77,26.86,13200.0,20.3564,20.3716,20.3033,20.3716,13200.0
2009-11-17 14:30:00,26.84,26.89,26.8,26.88,12600.0,20.3564,20.3943,20.3261,20.3867,12600.0
2009-11-17 15:00:00,26.92,26.92,26.8,26.86,17600.0,20.4171,20.4171,20.3261,20.3716,17600.0
2009-11-17 15:30:00,26.86,26.95,26.85,26.93,39600.0,20.3716,20.4398,20.364,20.4247,39600.0
2009-11-18 09:30:00,26.86,26.86,26.37,26.49,13400.0,20.3716,20.3716,19.9999,20.0909,13400.0
2009-11-18 10:00:00,26.45,26.56,26.35,26.5,17000.0,20.0606,20.144,19.9848,20.0985,17000.0
2009-11-18 10:30:00,26.5,26.55,26.4,26.48,15000.0,20.0985,20.1364,20.0227,20.0834,15000.0
2009-11-18 11:00:00,26.52,26.64,26.44,26.46,19600.0,20.1137,20.2047,20.053,20.0682,19600.0
2009-11-18 11:30:00,26.46,26.5,26.39,26.45,15200.0,20.0682,20.0985,20.0151,20.0606,15200.0
2009-11-18 12:00:00,26.45,26.53,26.44,26.51,12600.0,20.0606,20.1213,20.053,20.1061,12600.0
2009-11-18 12:30:00,26.53,26.58,26.42,26.47,20800.0,20.1213,20.1592,20.0379,20.0758,20800.0
2009-11-18 13:00:00,26.47,26.48,26.43,26.48,22200.0,20.0758,20.0834,20.0454,20.0834,22200.0
2009-11-18 13:30:00,26.48,26.49,26.43,26.44,23200.0,20.0834,20.0909,20.0454,20.053,23200.0
2009-11-18 14:00:00,26.44,26.56,26.44,26.54,21400.0,20.053,20.144,20.053,20.1289,21400.0
2009-11-18 14:30:00,26.53,26.57,26.47,26.53,16400.0,20.1213,20.1516,20.0758,20.1213,16400.0
2009-11-18 15:00:00,26.54,26.67,26.54,26.64,23000.0,20.1289,20.2275,20.1289,20.2047,23000.0
2009-11-18 15:30:00,26.63,26.67,26.57,26.64,45800.0,20.1971,20.2275,20.1516,20.2047,45800.0
2009-11-19 09:30:00,26.33,26.42,25.76,25.83,27400.0,19.9696,20.0379,19.5373,19.5904,27400.0
2009-11-19 10:00:00,25.81,25.88,25.73,25.82,27800.0,19.5752,19.6283,19.5145,19.5828,27800.0
2009-11-19 10:30:00,25.83,25.95,25.79,25.83,39600.0,19.5904,19.6814,19.56,19.5904,39600.0
2009-11-19 11:00:00,25.83,25.86,25.74,25.83,13400.0,19.5904,19.6131,19.5221,19.5904,13400.0
2009-11-19 11:30:00,25.85,25.91,25.79,25.83,51600.0,19.6055,19.651,19.56,19.5904,51600.0
2009-11-19 12:00:00,25.85,25.91,25.75,25.79,45200.0,19.6055,19.651,19.5297,19.56,45200.0
2009-11-19 12:30:00,25.78,25.83,25.68,25.7,20600.0,19.5525,19.5904,19.4766,19.4918,20600.0
2009-11-19 13:00:00,25.75,25.78,25.67,25.73,15600.0,19.5297,19.5525,19.469,19.5145,15600.0
2009-11-19 13:30:00,25.72,25.84,25.68,25.73,25400.0,19.5069,19.598,19.4766,19.5145,25400.0
2009-11-19 14:00:00,25.73,25.77,25.66,25.76,27800.0,19.5145,19.5449,19.4614,19.5373,27800.0
2009-11-19 14:30:00,25.75,25.83,25.75,25.8,50600.0,19.5297,19.5904,19.5297,19.5676,50600.0
2009-11-19 15:00:00,25.79,25.9,25.77,25.85,20600.0,19.56,19.6435,19.5449,19.6055,20600.0
2009-11-19 15:30:00,25.85,25.95,25.82,25.89,19800.0,19.6055,19.6814,19.5828,19.6359,19800.0
2009-11-20 09:30:00,25.55,25.86,25.55,25.58,54200.0,19.378,19.6131,19.378,19.4008,54200.0
2009-11-20 10:00:00,25.59,25.67,25.46,25.65,48800.0,19.4084,19.469,19.3098,19.4539,48800.0
2009-11-20 10:30:00,25.67,25.71,25.6,25.66,35000.0,19.469,19.4994,19.4159,19.4614,35000.0
2009-11-20 11:00:00,25.68,25.74,25.5,25.55,23200.0,19.4766,19.5221,19.3401,19.378,23200.0
2009-11-20 11:30:00,25.54,25.58,25.43,25.46,51200.0,19.3704,19.4008,19.287,19.3098,51200.0
2009-11-20 12:00:00,25.45,25.5,25.43,25.46,35600.0,19.3022,19.3401,19.287,19.3098,35600.0
2009-11-20 12:30:00,25.46,25.47,25.35,25.39,47800.0,19.3098,19.3173,19.2263,19.2567,47800.0
2009-11-20 13:00:00,25.38,25.45,25.38,25.39,29800.0,19.2491,19.3022,19.2491,19.2567,29800.0
2009-11-20 13:30:00,25.4,25.52,25.39,25.48,38000.0,19.2642,19.3553,19.2567,19.3249,38000.0
2009-11-20 14:00:00,25.5,25.55,25.46,25.53,33000.0,19.3401,19.378,19.3098,19.3628,33000.0
2009-11-20 14:30:00,25.54,25.63,25.53,25.57,20800.0,19.3704,19.4387,19.3628,19.3932,20800.0
2009-11-20 15:00:00,25.56,25.68,25.56,25.68,26600.0,19.3856,19.4766,19.3856,19.4766,26600.0
2009-11-20 15:30:00,25.7,25.88,25.7,25.82,137800.0,19.4918,19.6283,19.4918,19.5828,137800.0
2009-11-23 09:30:00,26.13,26.59,25.92,26.59,41000.0,19.8179,20.1668,19.6586,20.1668,41000.0
2009-11-23 10:00:00,26.59,26.72,26.54,26.61,31000.0,20.1668,20.2654,20.1289,20.182,31000.0
2009-11-23 10:30:00,26.61,26.65,26.47,26.48,24200.0,20.182,20.2123,20.0758,20.0834,24200.0
2009-11-23 11:00:00,26.5,26.57,26.45,26.5,18600.0,20.0985,20.1516,20.0606,20.0985,18600.0
2009-11-23 11:30:00,26.49,26.5,26.41,26.41,17400.0,20.0909,20.0985,20.0303,20.0303,17400.0
2009-11-23 12:00:00,26.39,26.43,26.39,26.41,17200.0,20.0151,20.0454,20.0151,20.0303,17200.0
2009-11-23 12:30:00,26.38,26.44,26.33,26.41,27400.0,20.0075,20.053,19.9696,20.0303,27400.0
2009-11-23 13:00:00,26.43,26.46,26.38,26.38,17200.0,20.0454,20.0682,20.0075,20.0075,17200.0
2009-11-23 13:30:00,26.39,26.45,26.28,26.36,13200.0,20.0151,20.0606,19.9317,19.9923,13200.0
2009-11-23 14:00:00,26.35,26.35,26.24,26.26,18200.0,19.9848,19.9848,19.9013,19.9165,18200.0
2009-11-23 14:30:00,26.28,26.34,26.27,26.29,20200.0,19.9317,19.9772,19.9241,19.9393,20200.0
2009-11-23 15:00:00,26.3,26.35,26.29,26.31,26600.0,19.9468,19.9848,19.9393,19.9544,26600.0
2009-11-23 15:30:00,26.33,26.33,26.2,26.29,55800.0,19.9696,19.9696,19.871,19.9393,55800.0
2009-11-24 09:30:00,26.29,26.3,25.93,25.93,15400.0,19.9393,19.9468,19.6662,19.6662,15400.0
2009-11-24 10:00:00,25.98,26.06,25.91,26.04,29000.0,19.7041,19.7648,19.651,19.7496,29000.0
2009-11-24 10:30:00,26.04,26.22,26.04,26.14,45600.0,19.7496,19.8862,19.7496,19.8255,45600.0
2009-11-24 11:00:00,26.15,26.2,26.04,26.08,24600.0,19.8331,19.871,19.7496,19.78,24600.0
2009-11-24 11:30:00,26.05,26.17,26.05,26.1,40600.0,19.7572,19.8482,19.7572,19.7952,40600.0
2009-11-24 12:00:00,26.12,26.12,26.01,26.01,25000.0,19.8103,19.8103,19.7269,19.7269,25000.0
2009-11-24 12:30:00,25.99,26.03,25.96,25.97,21200.0,19.7117,19.7421,19.689,19.6966,21200.0
2009-11-24 13:00:00,25.98,26.04,25.98,26.03,10400.0,19.7041,19.7496,19.7041,19.7421,10400.0
2009-11-24 13:30:00,26.02,26.02,25.93,25.95,9000.0,19.7345,19.7345,19.6662,19.6814,9000.0
2009-11-24 14:00:00,25.96,26.02,25.92,26.0,14200.0,19.689,19.7345,19.6586,19.7193,14200.0
2009-11-24 14:30:00,25.98,26.11,25.97,26.09,39200.0,19.7041,19.8027,19.6966,19.7876,39200.0
2009-11-24 15:00:00,26.08,26.09,25.93,25.96,52000.0,19.78,19.7876,19.6662,19.689,52000.0
2009-11-24 15:30:00,25.96,26.03,25.91,25.98,67800.0,19.689,19.7421,19.651,19.7041,67800.0
2009-11-25 09:30:00,26.0,26.11,25.88,25.9,25800.0,19.7193,19.8027,19.6283,19.6435,25800.0
2009-11-25 10:00:00,25.89,26.0,25.85,25.93,36800.0,19.6359,19.7193,19.6055,19.6662,36800.0
2009-11-25 10:30:00,25.93,26.04,25.87,25.99,26800.0,19.6662,19.7496,19.6207,19.7117,26800.0
2009-11-25 11:00:00,25.98,26.03,25.92,25.95,32800.0,19.7041,19.7421,19.6586,19.6814,32800.0
2009-11-25 11:30:00,25.96,26.03,25.92,25.96,21400.0,19.689,19.7421,19.6586,19.689,21400.0
2009-11-25 12:00:00,25.95,25.95,25.84,25.9,39200.0,19.6814,19.6814,19.598,19.6435,39200.0
2009-11-25 12:30:00,25.91,25.93,25.87,25.9,15400.0,19.651,19.6662,19.6207,19.6435,15400.0
2009-11-25 13:00:00,25.9,25.91,25.81,25.86,15600.0,19.6435,19.651,19.5752,19.6131,15600.0
2009-11-25 13:30:00,25.86,25.89,25.82,25.89,12200.0,19.6131,19.6359,19.5828,19.6359,12200.0
2009-11-25 14:00:00,25.88,25.89,25.82,25.88,20000.0,19.6283,19.6359,19.5828,19.6283,20000.0
2009-11-25 14:30:00,25.86,25.97,25.84,25.96,23600.0,19.6131,19.6966,19.598,19.689,23600.0
2009-11-25 15:00:00,25.96,26.04,25.92,26.03,28200.0,19.689,19.7496,19.6586,19.7421,28200.0
2009-11-25 15:30:00,26.03,26.04,25.92,26.0,40400.0,19.7421,19.7496,19.6586,19.7193,40400.0
2009-11-27 09:30:00,25.12,25.46,25.03,25.32,17400.0,19.0519,19.3098,18.9836,19.2036,17400.0
2009-11-27 10:00:00,25.35,25.57,25.35,25.5,108000.0,19.2263,19.3932,19.2263,19.3401,108000.0
2009-11-27 10:30:00,25.5,25.68,25.44,25.64,72200.0,19.3401,19.4766,19.2946,19.4463,72200.0
2009-11-27 11:00:00,25.65,25.8,25.65,25.69,52000.0,19.4539,19.5676,19.4539,19.4842,52000.0
2009-11-27 11:30:00,25.64,25.68,25.56,25.68,59000.0,19.4463,19.4766,19.3856,19.4766,59000.0
2009-11-27 12:00:00,25.64,25.66,25.55,25.58,17400.0,19.4463,19.4614,19.378,19.4008,17400.0
2009-11-27 12:30:00,25.58,25.75,25.47,25.48,32200.0,19.4008,19.5297,19.3173,19.3249,32200.0
2009-11-27 13:00:00,25.46,25.57,25.46,25.46,4200.0,19.3098,19.3932,19.3098,19.3098,4200.0
2009-11-27 13:30:00,25.46,25.46,25.46,25.46,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2009-11-27 14:00:00,25.46,25.46,25.46,25.46,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2009-11-27 14:30:00,25.46,25.46,25.46,25.46,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2009-11-27 15:00:00,25.46,25.46,25.46,25.46,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2009-11-27 15:30:00,25.46,25.46,25.46,25.46,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2009-11-30 09:30:00,25.36,25.42,25.12,25.17,34800.0,19.2339,19.2794,19.0519,19.0898,34800.0
2009-11-30 10:00:00,25.17,25.28,25.12,25.26,137800.0,19.0898,19.1732,19.0519,19.1581,137800.0
2009-11-30 10:30:00,25.28,25.37,25.21,25.25,211200.0,19.1732,19.2415,19.1201,19.1505,211200.0
2009-11-30 11:00:00,25.26,25.27,25.06,25.08,101000.0,19.1581,19.1657,19.0064,19.0215,101000.0
2009-11-30 11:30:00,25.04,25.06,24.93,25.02,34400.0,18.9912,19.0064,18.9078,18.976,34400.0
2009-11-30 12:00:00,25.03,25.08,25.0,25.04,21800.0,18.9836,19.0215,18.9609,18.9912,21800.0
2009-11-30 12:30:00,25.04,25.09,24.95,25.09,14400.0,18.9912,19.0291,18.923,19.0291,14400.0
2009-11-30 13:00:00,25.09,25.17,25.06,25.17,14600.0,19.0291,19.0898,19.0064,19.0898,14600.0
2009-11-30 13:30:00,25.18,25.32,25.17,25.29,23600.0,19.0974,19.2036,19.0898,19.1808,23600.0
2009-11-30 14:00:00,25.3,25.34,25.21,25.34,28800.0,19.1884,19.2187,19.1201,19.2187,28800.0
2009-11-30 14:30:00,25.33,25.36,25.29,25.34,33400.0,19.2112,19.2339,19.1808,19.2187,33400.0
2009-11-30 15:00:00,25.32,25.54,25.29,25.5,52600.0,19.2036,19.3704,19.1808,19.3401,52600.0
2009-11-30 15:30:00,25.5,25.69,25.5,25.69,158000.0,19.3401,19.4842,19.3401,19.4842,158000.0
2009-12-01 09:30:00,25.71,26.34,25.71,26.25,107200.0,19.4994,19.9772,19.4994,19.9089,107200.0
2009-12-01 10:00:00,26.24,26.45,26.17,26.28,99800.0,19.9013,20.0606,19.8482,19.9317,99800.0
2009-12-01 10:30:00,26.29,26.36,26.24,26.3,130200.0,19.9393,19.9923,19.9013,19.9468,130200.0
2009-12-01 11:00:00,26.32,26.46,26.27,26.46,51600.0,19.962,20.0682,19.9241,20.0682,51600.0
2009-12-01 11:30:00,26.44,26.5,26.42,26.45,46800.0,20.053,20.0985,20.0379,20.0606,46800.0
2009-12-01 12:00:00,26.46,26.47,26.4,26.4,18400.0,20.0682,20.0758,20.0227,20.0227,18400.0
2009-12-01 12:30:00,26.43,26.43,26.32,26.32,23400.0,20.0454,20.0454,19.962,19.962,23400.0
2009-12-01 13:00:00,26.34,26.36,26.31,26.34,14200.0,19.9772,19.9923,19.9544,19.9772,14200.0
2009-12-01 13:30:00,26.34,26.42,26.34,26.4,30800.0,19.9772,20.0379,19.9772,20.0227,30800.0
2009-12-01 14:00:00,26.38,26.41,26.31,26.41,33600.0,20.0075,20.0303,19.9544,20.0303,33600.0
2009-12-01 14:30:00,26.4,26.4,26.22,26.3,47000.0,20.0227,20.0227,19.8862,19.9468,47000.0
2009-12-01 15:00:00,26.28,26.33,26.25,26.29,49000.0,19.9317,19.9696,19.9089,19.9393,49000.0
2009-12-01 15:30:00,26.29,26.38,26.23,26.36,72600.0,19.9393,20.0075,19.8937,19.9923,72600.0
2009-12-02 09:30:00,26.25,26.46,26.11,26.42,180400.0,19.9089,20.0682,19.8027,20.0379,180400.0
2009-12-02 10:00:00,26.41,26.61,26.38,26.58,55200.0,20.0303,20.182,20.0075,20.1592,55200.0
2009-12-02 10:30:00,26.54,26.71,26.52,26.59,178400.0,20.1289,20.2578,20.1137,20.1668,178400.0
2009-12-02 11:00:00,26.59,26.63,26.52,26.6,80200.0,20.1668,20.1971,20.1137,20.1744,80200.0
2009-12-02 11:30:00,26.59,26.79,26.57,26.79,94200.0,20.1668,20.3185,20.1516,20.3185,94200.0
2009-12-02 12:00:00,26.79,26.84,26.62,26.71,52200.0,20.3185,20.3564,20.1895,20.2578,52200.0
2009-12-02 12:30:00,26.72,26.9,26.69,26.89,75600.0,20.2654,20.4019,20.2426,20.3943,75600.0
2009-12-02 13:00:00,26.89,26.91,26.79,26.79,44400.0,20.3943,20.4095,20.3185,20.3185,44400.0
2009-12-02 13:30:00,26.8,26.84,26.71,26.79,38800.0,20.3261,20.3564,20.2578,20.3185,38800.0
2009-12-02 14:00:00,26.81,26.88,26.64,26.66,57000.0,20.3336,20.3867,20.2047,20.2199,57000.0
2009-12-02 14:30:00,26.65,26.72,26.62,26.7,89600.0,20.2123,20.2654,20.1895,20.2502,89600.0
2009-12-02 15:00:00,26.71,26.73,26.63,26.66,30800.0,20.2578,20.273,20.1971,20.2199,30800.0
2009-12-02 15:30:00,26.63,26.69,26.6,26.64,34000.0,20.1971,20.2426,20.1744,20.2047,34000.0
2009-12-03 09:30:00,26.64,27.0,26.59,26.85,17600.0,20.2047,20.4777,20.1668,20.364,17600.0
2009-12-03 10:00:00,26.82,26.82,26.52,26.56,46400.0,20.3412,20.3412,20.1137,20.144,46400.0
2009-12-03 10:30:00,26.54,26.57,26.43,26.56,40000.0,20.1289,20.1516,20.0454,20.144,40000.0
2009-12-03 11:00:00,26.56,26.6,26.52,26.58,61800.0,20.144,20.1744,20.1137,20.1592,61800.0
2009-12-03 11:30:00,26.59,26.63,26.47,26.5,34600.0,20.1668,20.1971,20.0758,20.0985,34600.0
2009-12-03 12:00:00,26.5,26.56,26.49,26.5,7400.0,20.0985,20.144,20.0909,20.0985,7400.0
2009-12-03 12:30:00,26.48,26.5,26.44,26.5,15600.0,20.0834,20.0985,20.053,20.0985,15600.0
2009-12-03 13:00:00,26.5,26.53,26.47,26.5,10600.0,20.0985,20.1213,20.0758,20.0985,10600.0
2009-12-03 13:30:00,26.48,26.57,26.48,26.53,14600.0,20.0834,20.1516,20.0834,20.1213,14600.0
2009-12-03 14:00:00,26.55,26.57,26.4,26.45,10400.0,20.1364,20.1516,20.0227,20.0606,10400.0
2009-12-03 14:30:00,26.43,26.45,26.37,26.38,12400.0,20.0454,20.0606,19.9999,20.0075,12400.0
2009-12-03 15:00:00,26.38,26.4,26.31,26.31,22200.0,20.0075,20.0227,19.9544,19.9544,22200.0
2009-12-03 15:30:00,26.31,26.33,25.96,25.96,69600.0,19.9544,19.9696,19.689,19.689,69600.0
2009-12-04 09:30:00,26.28,26.74,26.27,26.74,30200.0,19.9317,20.2806,19.9241,20.2806,30200.0
2009-12-04 10:00:00,26.71,26.78,26.61,26.74,62400.0,20.2578,20.3109,20.182,20.2806,62400.0
2009-12-04 10:30:00,26.74,26.88,26.66,26.66,13200.0,20.2806,20.3867,20.2199,20.2199,13200.0
2009-12-04 11:00:00,26.68,26.68,26.5,26.5,9200.0,20.235,20.235,20.0985,20.0985,9200.0
2009-12-04 11:30:00,26.5,26.53,26.25,26.43,40400.0,20.0985,20.1213,19.9089,20.0454,40400.0
2009-12-04 12:00:00,26.4,26.48,26.37,26.4,23000.0,20.0227,20.0834,19.9999,20.0227,23000.0
2009-12-04 12:30:00,26.42,26.56,26.42,26.5,11000.0,20.0379,20.144,20.0379,20.0985,11000.0
2009-12-04 13:00:00,26.53,26.61,26.5,26.5,13800.0,20.1213,20.182,20.0985,20.0985,13800.0
2009-12-04 13:30:00,26.45,26.46,26.33,26.34,12200.0,20.0606,20.0682,19.9696,19.9772,12200.0
2009-12-04 14:00:00,26.33,26.38,26.27,26.33,11800.0,19.9696,20.0075,19.9241,19.9696,11800.0
2009-12-04 14:30:00,26.33,26.44,26.29,26.43,16200.0,19.9696,20.053,19.9393,20.0454,16200.0
2009-12-04 15:00:00,26.44,26.59,26.42,26.52,10200.0,20.053,20.1668,20.0379,20.1137,10200.0
2009-12-04 15:30:00,26.54,26.55,26.42,26.51,37400.0,20.1289,20.1364,20.0379,20.1061,37400.0
2009-12-07 09:30:00,26.4,26.56,26.16,26.45,77200.0,20.0227,20.144,19.8407,20.0606,77200.0
2009-12-07 10:00:00,26.45,26.45,26.21,26.36,114800.0,20.0606,20.0606,19.8786,19.9923,114800.0
2009-12-07 10:30:00,26.36,26.42,26.33,26.34,40400.0,19.9923,20.0379,19.9696,19.9772,40400.0
2009-12-07 11:00:00,26.34,26.37,26.25,26.25,53800.0,19.9772,19.9999,19.9089,19.9089,53800.0
2009-12-07 11:30:00,26.27,26.39,26.25,26.39,37000.0,19.9241,20.0151,19.9089,20.0151,37000.0
2009-12-07 12:00:00,26.4,26.43,26.35,26.43,21600.0,20.0227,20.0454,19.9848,20.0454,21600.0
2009-12-07 12:30:00,26.43,26.43,26.33,26.35,66400.0,20.0454,20.0454,19.9696,19.9848,66400.0
2009-12-07 13:00:00,26.34,26.39,26.32,26.36,36000.0,19.9772,20.0151,19.962,19.9923,36000.0
2009-12-07 13:30:00,26.36,26.38,26.22,26.24,76600.0,19.9923,20.0075,19.8862,19.9013,76600.0
2009-12-07 14:00:00,26.25,26.27,26.18,26.24,74000.0,19.9089,19.9241,19.8558,19.9013,74000.0
2009-12-07 14:30:00,26.24,26.25,26.13,26.17,65800.0,19.9013,19.9089,19.8179,19.8482,65800.0
2009-12-07 15:00:00,26.2,26.27,26.17,26.23,65400.0,19.871,19.9241,19.8482,19.8937,65400.0
2009-12-07 15:30:00,26.23,26.3,26.21,26.22,97600.0,19.8937,19.9468,19.8786,19.8862,97600.0
2009-12-08 09:30:00,25.98,26.17,25.73,25.85,28800.0,19.7041,19.8482,19.5145,19.6055,28800.0
2009-12-08 10:00:00,25.84,26.04,25.8,26.0,45600.0,19.598,19.7496,19.5676,19.7193,45600.0
2009-12-08 10:30:00,26.02,26.03,25.86,25.91,22200.0,19.7345,19.7421,19.6131,19.651,22200.0
2009-12-08 11:00:00,25.91,26.08,25.91,26.02,31600.0,19.651,19.78,19.651,19.7345,31600.0
2009-12-08 11:30:00,26.01,26.07,25.95,25.99,35800.0,19.7269,19.7724,19.6814,19.7117,35800.0
2009-12-08 12:00:00,25.97,25.99,25.87,25.88,40400.0,19.6966,19.7117,19.6207,19.6283,40400.0
2009-12-08 12:30:00,25.88,26.02,25.83,26.0,31600.0,19.6283,19.7345,19.5904,19.7193,31600.0
2009-12-08 13:00:00,26.0,26.04,25.95,25.96,14000.0,19.7193,19.7496,19.6814,19.689,14000.0
2009-12-08 13:30:00,25.96,26.03,25.96,26.0,4600.0,19.689,19.7421,19.689,19.7193,4600.0
2009-12-08 14:00:00,26.0,26.03,25.9,25.97,48800.0,19.7193,19.7421,19.6435,19.6966,48800.0
2009-12-08 14:30:00,25.96,25.98,25.88,25.88,76600.0,19.689,19.7041,19.6283,19.6283,76600.0
2009-12-08 15:00:00,25.9,25.98,25.88,25.98,28000.0,19.6435,19.7041,19.6283,19.7041,28000.0
2009-12-08 15:30:00,25.98,25.99,25.93,25.97,32600.0,19.7041,19.7117,19.6662,19.6966,32600.0
2009-12-09 09:30:00,25.86,26.04,25.61,25.75,48000.0,19.6131,19.7496,19.4235,19.5297,48000.0
2009-12-09 10:00:00,25.76,25.79,25.61,25.75,55600.0,19.5373,19.56,19.4235,19.5297,55600.0
2009-12-09 10:30:00,25.75,26.02,25.74,25.93,22600.0,19.5297,19.7345,19.5221,19.6662,22600.0
2009-12-09 11:00:00,25.93,25.96,25.87,25.95,11400.0,19.6662,19.689,19.6207,19.6814,11400.0
2009-12-09 11:30:00,25.95,25.95,25.78,25.81,11400.0,19.6814,19.6814,19.5525,19.5752,11400.0
2009-12-09 12:00:00,25.78,25.79,25.7,25.71,7000.0,19.5525,19.56,19.4918,19.4994,7000.0
2009-12-09 12:30:00,25.72,25.76,25.7,25.73,8000.0,19.5069,19.5373,19.4918,19.5145,8000.0
2009-12-09 13:00:00,25.75,25.75,25.68,25.68,12400.0,19.5297,19.5297,19.4766,19.4766,12400.0
2009-12-09 13:30:00,25.7,25.75,25.66,25.67,19000.0,19.4918,19.5297,19.4614,19.469,19000.0
2009-12-09 14:00:00,25.68,25.77,25.67,25.7,7400.0,19.4766,19.5449,19.469,19.4918,7400.0
2009-12-09 14:30:00,25.71,25.79,25.7,25.74,14400.0,19.4994,19.56,19.4918,19.5221,14400.0
2009-12-09 15:00:00,25.73,25.89,25.73,25.86,212200.0,19.5145,19.6359,19.5145,19.6131,212200.0
2009-12-09 15:30:00,25.86,25.86,25.75,25.8,34800.0,19.6131,19.6131,19.5297,19.5676,34800.0
2009-12-10 09:30:00,26.05,26.24,25.86,26.11,6400.0,19.7572,19.9013,19.6131,19.8027,6400.0
2009-12-10 10:00:00,26.12,26.14,25.91,25.97,23400.0,19.8103,19.8255,19.651,19.6966,23400.0
2009-12-10 10:30:00,25.97,26.0,25.68,25.86,107000.0,19.6966,19.7193,19.4766,19.6131,107000.0
2009-12-10 11:00:00,25.86,26.02,25.8,25.96,35400.0,19.6131,19.7345,19.5676,19.689,35400.0
2009-12-10 11:30:00,25.96,26.04,25.96,26.03,8200.0,19.689,19.7496,19.689,19.7421,8200.0
2009-12-10 12:00:00,26.04,26.09,26.0,26.0,12800.0,19.7496,19.7876,19.7193,19.7193,12800.0
2009-12-10 12:30:00,25.99,26.07,25.99,26.05,30600.0,19.7117,19.7724,19.7117,19.7572,30600.0
2009-12-10 13:00:00,26.05,26.07,25.86,25.89,26400.0,19.7572,19.7724,19.6131,19.6359,26400.0
2009-12-10 13:30:00,25.89,25.95,25.88,25.95,6600.0,19.6359,19.6814,19.6283,19.6814,6600.0
2009-12-10 14:00:00,25.95,25.97,25.95,25.96,10800.0,19.6814,19.6966,19.6814,19.689,10800.0
2009-12-10 14:30:00,25.97,25.99,25.93,25.95,16800.0,19.6966,19.7117,19.6662,19.6814,16800.0
2009-12-10 15:00:00,25.95,25.97,25.84,25.86,15400.0,19.6814,19.6966,19.598,19.6131,15400.0
2009-12-10 15:30:00,25.86,25.94,25.8,25.92,44000.0,19.6131,19.6738,19.5676,19.6586,44000.0
2009-12-11 09:30:00,26.0,26.0,25.77,25.98,43800.0,19.7193,19.7193,19.5449,19.7041,43800.0
2009-12-11 10:00:00,26.0,26.08,25.9,25.95,37600.0,19.7193,19.78,19.6435,19.6814,37600.0
2009-12-11 10:30:00,25.96,26.0,25.89,25.93,20600.0,19.689,19.7193,19.6359,19.6662,20600.0
2009-12-11 11:00:00,25.91,25.93,25.68,25.68,20000.0,19.651,19.6662,19.4766,19.4766,20000.0
2009-12-11 11:30:00,25.68,25.7,25.58,25.6,44200.0,19.4766,19.4918,19.4008,19.4159,44200.0
2009-12-11 12:00:00,25.6,25.78,25.6,25.77,19600.0,19.4159,19.5525,19.4159,19.5449,19600.0
2009-12-11 12:30:00,25.78,25.92,25.78,25.91,23000.0,19.5525,19.6586,19.5525,19.651,23000.0
2009-12-11 13:00:00,25.91,25.92,25.85,25.85,11600.0,19.651,19.6586,19.6055,19.6055,11600.0
2009-12-11 13:30:00,25.88,25.89,25.75,25.86,42800.0,19.6283,19.6359,19.5297,19.6131,42800.0
2009-12-11 14:00:00,25.83,25.87,25.83,25.84,10400.0,19.5904,19.6207,19.5904,19.598,10400.0
2009-12-11 14:30:00,25.84,25.86,25.8,25.86,12200.0,19.598,19.6131,19.5676,19.6131,12200.0
2009-12-11 15:00:00,25.85,25.86,25.81,25.84,19000.0,19.6055,19.6131,19.5752,19.598,19000.0
2009-12-11 15:30:00,25.87,25.87,25.8,25.87,38200.0,19.6207,19.6207,19.5676,19.6207,38200.0
2009-12-14 09:30:00,26.14,26.2,26.06,26.09,8200.0,19.8255,19.871,19.7648,19.7876,8200.0
2009-12-14 10:00:00,26.05,26.05,25.93,26.0,10200.0,19.7572,19.7572,19.6662,19.7193,10200.0
2009-12-14 10:30:00,25.99,26.07,25.91,26.07,18800.0,19.7117,19.7724,19.651,19.7724,18800.0
2009-12-14 11:00:00,26.05,26.06,25.97,26.04,14200.0,19.7572,19.7648,19.6966,19.7496,14200.0
2009-12-14 11:30:00,26.03,26.07,26.0,26.04,41000.0,19.7421,19.7724,19.7193,19.7496,41000.0
2009-12-14 12:00:00,26.03,26.06,26.0,26.03,19200.0,19.7421,19.7648,19.7193,19.7421,19200.0
2009-12-14 12:30:00,26.03,26.11,26.03,26.07,12400.0,19.7421,19.8027,19.7421,19.7724,12400.0
2009-12-14 13:00:00,26.08,26.11,26.07,26.11,14200.0,19.78,19.8027,19.7724,19.8027,14200.0
2009-12-14 13:30:00,26.1,26.12,26.09,26.11,22400.0,19.7952,19.8103,19.7876,19.8027,22400.0
2009-12-14 14:00:00,26.11,26.15,26.08,26.11,24600.0,19.8027,19.8331,19.78,19.8027,24600.0
2009-12-14 14:30:00,26.1,26.15,26.1,26.14,12200.0,19.7952,19.8331,19.7952,19.8255,12200.0
2009-12-14 15:00:00,26.14,26.18,26.12,26.15,21400.0,19.8255,19.8558,19.8103,19.8331,21400.0
2009-12-14 15:30:00,26.16,26.21,26.14,26.21,52000.0,19.8407,19.8786,19.8255,19.8786,52000.0
2009-12-15 09:30:00,26.0,26.16,25.91,25.98,33000.0,19.7193,19.8407,19.651,19.7041,33000.0
2009-12-15 10:00:00,26.01,26.09,26.01,26.06,18000.0,19.7269,19.7876,19.7269,19.7648,18000.0
2009-12-15 10:30:00,26.08,26.2,26.05,26.14,11600.0,19.78,19.871,19.7572,19.8255,11600.0
2009-12-15 11:00:00,26.14,26.21,26.1,26.19,12000.0,19.8255,19.8786,19.7952,19.8634,12000.0
2009-12-15 11:30:00,26.19,26.24,26.1,26.16,22800.0,19.8634,19.9013,19.7952,19.8407,22800.0
2009-12-15 12:00:00,26.16,26.21,26.15,26.15,8200.0,19.8407,19.8786,19.8331,19.8331,8200.0
2009-12-15 12:30:00,26.18,26.21,26.18,26.19,11400.0,19.8558,19.8786,19.8558,19.8634,11400.0
2009-12-15 13:00:00,26.19,26.22,26.14,26.22,9400.0,19.8634,19.8862,19.8255,19.8862,9400.0
2009-12-15 13:30:00,26.22,26.23,26.21,26.23,3200.0,19.8862,19.8937,19.8786,19.8937,3200.0
2009-12-15 14:00:00,26.25,26.3,26.25,26.29,10000.0,19.9089,19.9468,19.9089,19.9393,10000.0
2009-12-15 14:30:00,26.27,26.28,26.24,26.24,3800.0,19.9241,19.9317,19.9013,19.9013,3800.0
2009-12-15 15:00:00,26.25,26.31,26.23,26.28,24800.0,19.9089,19.9544,19.8937,19.9317,24800.0
2009-12-15 15:30:00,26.28,26.31,26.15,26.31,81600.0,19.9317,19.9544,19.8331,19.9544,81600.0
2009-12-16 09:30:00,26.5,26.76,26.37,26.76,22200.0,20.0985,20.2957,19.9999,20.2957,22200.0
2009-12-16 10:00:00,26.77,26.81,26.54,26.56,29200.0,20.3033,20.3336,20.1289,20.144,29200.0
2009-12-16 10:30:00,26.54,26.63,26.54,26.6,14600.0,20.1289,20.1971,20.1289,20.1744,14600.0
2009-12-16 11:00:00,26.59,26.61,26.47,26.61,10800.0,20.1668,20.182,20.0758,20.182,10800.0
2009-12-16 11:30:00,26.64,26.65,26.6,26.6,4600.0,20.2047,20.2123,20.1744,20.1744,4600.0
2009-12-16 12:00:00,26.59,26.59,26.5,26.54,5800.0,20.1668,20.1668,20.0985,20.1289,5800.0
2009-12-16 12:30:00,26.53,26.55,26.51,26.52,11000.0,20.1213,20.1364,20.1061,20.1137,11000.0
2009-12-16 13:00:00,26.51,26.56,26.51,26.56,5000.0,20.1061,20.144,20.1061,20.144,5000.0
2009-12-16 13:30:00,26.59,26.6,26.53,26.53,6200.0,20.1668,20.1744,20.1213,20.1213,6200.0
2009-12-16 14:00:00,26.53,26.53,26.36,26.43,8200.0,20.1213,20.1213,19.9923,20.0454,8200.0
2009-12-16 14:30:00,26.43,26.46,26.33,26.34,8800.0,20.0454,20.0682,19.9696,19.9772,8800.0
2009-12-16 15:00:00,26.34,26.37,26.25,26.25,9000.0,19.9772,19.9999,19.9089,19.9089,9000.0
2009-12-16 15:30:00,26.25,26.36,26.24,26.32,95400.0,19.9089,19.9923,19.9013,19.962,95400.0
2009-12-17 09:30:00,26.03,26.25,25.89,26.22,34200.0,19.7421,19.9089,19.6359,19.8862,34200.0
2009-12-17 10:00:00,26.24,26.32,26.17,26.25,36000.0,19.9013,19.962,19.8482,19.9089,36000.0
2009-12-17 10:30:00,26.25,26.27,26.18,26.27,25400.0,19.9089,19.9241,19.8558,19.9241,25400.0
2009-12-17 11:00:00,26.27,26.3,26.12,26.12,24800.0,19.9241,19.9468,19.8103,19.8103,24800.0
2009-12-17 11:30:00,26.1,26.1,25.96,25.98,48600.0,19.7952,19.7952,19.689,19.7041,48600.0
2009-12-17 12:00:00,25.99,26.04,25.97,26.04,16000.0,19.7117,19.7496,19.6966,19.7496,16000.0
2009-12-17 12:30:00,26.03,26.04,25.97,26.01,18600.0,19.7421,19.7496,19.6966,19.7269,18600.0
2009-12-17 13:00:00,26.0,26.04,26.0,26.03,16400.0,19.7193,19.7496,19.7193,19.7421,16400.0
2009-12-17 13:30:00,26.07,26.1,26.06,26.1,20600.0,19.7724,19.7952,19.7648,19.7952,20600.0
2009-12-17 14:00:00,26.1,26.16,26.1,26.16,8000.0,19.7952,19.8407,19.7952,19.8407,8000.0
2009-12-17 14:30:00,26.15,26.21,26.11,26.17,11000.0,19.8331,19.8786,19.8027,19.8482,11000.0
2009-12-17 15:00:00,26.16,26.19,26.11,26.18,14200.0,19.8407,19.8634,19.8027,19.8558,14200.0
2009-12-17 15:30:00,26.17,26.26,26.17,26.22,76800.0,19.8482,19.9165,19.8482,19.8862,76800.0
2009-12-18 09:30:00,26.28,26.56,26.27,26.52,160200.0,19.9317,20.144,19.9241,20.1137,160200.0
2009-12-18 10:00:00,26.52,26.52,26.39,26.45,27000.0,20.1137,20.1137,20.0151,20.0606,27000.0
2009-12-18 10:30:00,26.45,26.45,26.31,26.37,32000.0,20.0606,20.0606,19.9544,19.9999,32000.0
2009-12-18 11:00:00,26.38,26.38,26.24,26.26,19000.0,20.0075,20.0075,19.9013,19.9165,19000.0
2009-12-18 11:30:00,26.26,26.29,26.17,26.26,15200.0,19.9165,19.9393,19.8482,19.9165,15200.0
2009-12-18 12:00:00,26.26,26.28,26.24,26.28,9000.0,19.9165,19.9317,19.9013,19.9317,9000.0
2009-12-18 12:30:00,26.29,26.37,26.27,26.35,9400.0,19.9393,19.9999,19.9241,19.9848,9400.0
2009-12-18 13:00:00,26.36,26.48,26.33,26.48,5000.0,19.9923,20.0834,19.9696,20.0834,5000.0
2009-12-18 13:30:00,26.48,26.48,26.34,26.39,7400.0,20.0834,20.0834,19.9772,20.0151,7400.0
2009-12-18 14:00:00,26.39,26.42,26.36,26.38,6600.0,20.0151,20.0379,19.9923,20.0075,6600.0
2009-12-18 14:30:00,26.38,26.43,26.37,26.41,9400.0,20.0075,20.0454,19.9999,20.0303,9400.0
2009-12-18 15:00:00,26.41,26.44,26.3,26.34,19800.0,20.0303,20.053,19.9468,19.9772,19800.0
2009-12-18 15:30:00,26.34,26.39,26.28,26.31,109600.0,19.9772,20.0151,19.9317,19.9544,109600.0
2009-12-21 09:30:00,26.45,26.6,26.25,26.54,13400.0,20.0606,20.1744,19.9089,20.1289,13400.0
2009-12-21 10:00:00,26.54,26.69,26.54,26.69,9000.0,20.1289,20.2426,20.1289,20.2426,9000.0
2009-12-21 10:30:00,26.68,26.72,26.59,26.59,12600.0,20.235,20.2654,20.1668,20.1668,12600.0
2009-12-21 11:00:00,26.6,26.67,26.59,26.66,12800.0,20.1744,20.2275,20.1668,20.2199,12800.0
2009-12-21 11:30:00,26.66,26.74,26.66,26.74,11800.0,20.2199,20.2806,20.2199,20.2806,11800.0
2009-12-21 12:00:00,26.7,26.75,26.66,26.69,4800.0,20.2502,20.2881,20.2199,20.2426,4800.0
2009-12-21 12:30:00,26.66,26.67,26.63,26.66,11200.0,20.2199,20.2275,20.1971,20.2199,11200.0
2009-12-21 13:00:00,26.66,26.66,26.61,26.61,7000.0,20.2199,20.2199,20.182,20.182,7000.0
2009-12-21 13:30:00,26.62,26.71,26.62,26.68,11600.0,20.1895,20.2578,20.1895,20.235,11600.0
2009-12-21 14:00:00,26.68,26.75,26.67,26.72,14400.0,20.235,20.2881,20.2275,20.2654,14400.0
2009-12-21 14:30:00,26.72,26.75,26.72,26.72,9800.0,20.2654,20.2881,20.2654,20.2654,9800.0
2009-12-21 15:00:00,26.72,26.73,26.66,26.7,21800.0,20.2654,20.273,20.2199,20.2502,21800.0
2009-12-21 15:30:00,26.7,26.74,26.69,26.73,22600.0,20.2502,20.2806,20.2426,20.273,22600.0
2009-12-22 09:30:00,26.72,26.97,26.68,26.97,5000.0,20.2654,20.455,20.235,20.455,5000.0
2009-12-22 10:00:00,26.95,26.96,26.86,26.93,5600.0,20.4398,20.4474,20.3716,20.4247,5600.0
2009-12-22 10:30:00,26.93,26.93,26.85,26.88,9800.0,20.4247,20.4247,20.364,20.3867,9800.0
2009-12-22 11:00:00,26.88,26.91,26.81,26.82,12000.0,20.3867,20.4095,20.3336,20.3412,12000.0
2009-12-22 11:30:00,26.82,26.87,26.71,26.85,12600.0,20.3412,20.3791,20.2578,20.364,12600.0
2009-12-22 12:00:00,26.89,26.97,26.88,26.93,9200.0,20.3943,20.455,20.3867,20.4247,9200.0
2009-12-22 12:30:00,26.96,27.07,26.95,27.05,26400.0,20.4474,20.5308,20.4398,20.5157,26400.0
2009-12-22 13:00:00,27.05,27.16,27.02,27.11,23000.0,20.5157,20.5991,20.4929,20.5612,23000.0
2009-12-22 13:30:00,27.11,27.19,27.11,27.18,9000.0,20.5612,20.6218,20.5612,20.6143,9000.0
2009-12-22 14:00:00,27.18,27.18,27.11,27.11,15400.0,20.6143,20.6143,20.5612,20.5612,15400.0
2009-12-22 14:30:00,27.11,27.12,27.05,27.08,20600.0,20.5612,20.5688,20.5157,20.5384,20600.0
2009-12-22 15:00:00,27.08,27.08,27.05,27.06,14000.0,20.5384,20.5384,20.5157,20.5232,14000.0
2009-12-22 15:30:00,27.06,27.14,27.05,27.14,71000.0,20.5232,20.5839,20.5157,20.5839,71000.0
2009-12-23 09:30:00,27.15,27.21,27.11,27.12,5800.0,20.5915,20.637,20.5612,20.5688,5800.0
2009-12-23 10:00:00,27.08,27.31,27.04,27.24,36400.0,20.5384,20.7129,20.5081,20.6598,36400.0
2009-12-23 10:30:00,27.24,27.27,27.17,27.25,10000.0,20.6598,20.6825,20.6067,20.6674,10000.0
2009-12-23 11:00:00,27.25,27.38,27.21,27.38,8400.0,20.6674,20.7659,20.637,20.7659,8400.0
2009-12-23 11:30:00,27.4,27.57,27.37,27.44,21000.0,20.7811,20.9101,20.7584,20.8115,21000.0
2009-12-23 12:00:00,27.43,27.45,27.41,27.42,8000.0,20.8039,20.819,20.7887,20.7963,8000.0
2009-12-23 12:30:00,27.39,27.43,27.36,27.4,9400.0,20.7735,20.8039,20.7508,20.7811,9400.0
2009-12-23 13:00:00,27.4,27.4,27.36,27.37,10000.0,20.7811,20.7811,20.7508,20.7584,10000.0
2009-12-23 13:30:00,27.36,27.5,27.36,27.45,15400.0,20.7508,20.857,20.7508,20.819,15400.0
2009-12-23 14:00:00,27.46,27.52,27.43,27.5,14200.0,20.8266,20.8721,20.8039,20.857,14200.0
2009-12-23 14:30:00,27.49,27.59,27.47,27.56,25200.0,20.8494,20.9252,20.8342,20.9025,25200.0
2009-12-23 15:00:00,27.55,27.7,27.55,27.65,63000.0,20.8949,21.0086,20.8949,20.9707,63000.0
2009-12-23 15:30:00,27.61,27.68,27.53,27.64,45400.0,20.9404,20.9935,20.8797,20.9631,45400.0
2009-12-24 09:30:00,27.74,27.75,27.62,27.73,5200.0,21.039,21.0466,20.948,21.0314,5200.0
2009-12-24 10:00:00,27.75,27.99,27.75,27.97,40600.0,21.0466,21.2286,21.0466,21.2134,40600.0
2009-12-24 10:30:00,27.97,28.0,27.92,27.93,30800.0,21.2134,21.2362,21.1755,21.1831,30800.0
2009-12-24 11:00:00,27.94,28.04,27.93,28.03,15000.0,21.1907,21.2665,21.1831,21.2589,15000.0
2009-12-24 11:30:00,28.02,28.23,28.0,28.03,21600.0,21.2513,21.4106,21.2362,21.2589,21600.0
2009-12-24 12:00:00,28.02,28.06,28.0,28.03,16400.0,21.2513,21.2817,21.2362,21.2589,16400.0
2009-12-24 12:30:00,28.03,28.1,28.03,28.1,26400.0,21.2589,21.312,21.2589,21.312,26400.0
2009-12-28 09:30:00,28.28,28.36,28.13,28.18,19000.0,21.4485,21.5092,21.3348,21.3727,19000.0
2009-12-28 10:00:00,28.19,28.19,28.08,28.12,27600.0,21.3803,21.3803,21.2969,21.3272,27600.0
2009-12-28 10:30:00,28.15,28.3,28.1,28.26,31800.0,21.3499,21.4637,21.312,21.4334,31800.0
2009-12-28 11:00:00,28.26,28.28,28.17,28.18,19000.0,21.4334,21.4485,21.3651,21.3727,19000.0
2009-12-28 11:30:00,28.17,28.24,28.13,28.15,25600.0,21.3651,21.4182,21.3348,21.3499,25600.0
2009-12-28 12:00:00,28.14,28.16,28.0,28.08,12600.0,21.3424,21.3575,21.2362,21.2969,12600.0
2009-12-28 12:30:00,28.1,28.11,28.08,28.09,12400.0,21.312,21.3196,21.2969,21.3044,12400.0
2009-12-28 13:00:00,28.09,28.13,28.09,28.13,20000.0,21.3044,21.3348,21.3044,21.3348,20000.0
2009-12-28 13:30:00,28.11,28.12,28.0,28.0,10200.0,21.3196,21.3272,21.2362,21.2362,10200.0
2009-12-28 14:00:00,28.02,28.02,27.86,27.89,9600.0,21.2513,21.2513,21.13,21.1528,9600.0
2009-12-28 14:30:00,27.88,27.88,27.8,27.8,12600.0,21.1452,21.1452,21.0845,21.0845,12600.0
2009-12-28 15:00:00,27.82,27.91,27.8,27.82,20600.0,21.0997,21.1679,21.0845,21.0997,20600.0
2009-12-28 15:30:00,27.82,27.94,27.8,27.93,30800.0,21.0997,21.1907,21.0845,21.1831,30800.0
2009-12-29 09:30:00,27.85,27.97,27.73,27.87,26800.0,21.2294,21.3209,21.138,21.2447,26800.0
2009-12-29 10:00:00,27.85,27.9,27.81,27.88,23200.0,21.2294,21.2676,21.1989,21.2523,23200.0
2009-12-29 10:30:00,27.88,27.96,27.88,27.93,16200.0,21.2523,21.3133,21.2523,21.2904,16200.0
2009-12-29 11:00:00,27.92,27.93,27.84,27.84,15800.0,21.2828,21.2904,21.2218,21.2218,15800.0
2009-12-29 11:30:00,27.83,27.86,27.82,27.86,15800.0,21.2142,21.2371,21.2066,21.2371,15800.0
2009-12-29 12:00:00,27.86,27.86,27.75,27.78,10200.0,21.2371,21.2371,21.1532,21.1761,10200.0
2009-12-29 12:30:00,27.78,27.85,27.78,27.84,11400.0,21.1761,21.2294,21.1761,21.2218,11400.0
2009-12-29 13:00:00,27.82,27.84,27.82,27.82,8000.0,21.2066,21.2218,21.2066,21.2066,8000.0
2009-12-29 13:30:00,27.83,27.83,27.73,27.73,8600.0,21.2142,21.2142,21.138,21.138,8600.0
2009-12-29 14:00:00,27.72,27.73,27.65,27.66,11600.0,21.1303,21.138,21.077,21.0846,11600.0
2009-12-29 14:30:00,27.66,27.67,27.57,27.6,26800.0,21.0846,21.0922,21.016,21.0389,26800.0
2009-12-29 15:00:00,27.61,27.65,27.61,27.65,16800.0,21.0465,21.077,21.0465,21.077,16800.0
2009-12-29 15:30:00,27.65,27.67,27.6,27.63,25400.0,21.077,21.0922,21.0389,21.0617,25400.0
2009-12-30 09:30:00,27.42,27.56,27.29,27.52,19000.0,20.9017,21.0084,20.8026,20.9779,19000.0
2009-12-30 10:00:00,27.53,27.57,27.38,27.45,19800.0,20.9855,21.016,20.8712,20.9245,19800.0
2009-12-30 10:30:00,27.42,27.42,27.29,27.33,8400.0,20.9017,20.9017,20.8026,20.8331,8400.0
2009-12-30 11:00:00,27.3,27.4,27.29,27.36,14800.0,20.8102,20.8864,20.8026,20.8559,14800.0
2009-12-30 11:30:00,27.35,27.37,27.33,27.35,15200.0,20.8483,20.8635,20.8331,20.8483,15200.0
2009-12-30 12:00:00,27.36,27.41,27.36,27.38,4800.0,20.8559,20.894,20.8559,20.8712,4800.0
2009-12-30 12:30:00,27.34,27.36,27.25,27.31,13200.0,20.8407,20.8559,20.7721,20.8178,13200.0
2009-12-30 13:00:00,27.32,27.32,27.24,27.25,8000.0,20.8254,20.8254,20.7644,20.7721,8000.0
2009-12-30 13:30:00,27.24,27.28,27.21,27.25,7000.0,20.7644,20.7949,20.7416,20.7721,7000.0
2009-12-30 14:00:00,27.23,27.25,27.2,27.23,5400.0,20.7568,20.7721,20.734,20.7568,5400.0
2009-12-30 14:30:00,27.24,27.29,27.18,27.27,13400.0,20.7644,20.8026,20.7187,20.7873,13400.0
2009-12-30 15:00:00,27.26,27.26,27.14,27.14,10800.0,20.7797,20.7797,20.6882,20.6882,10800.0
2009-12-30 15:30:00,27.16,27.28,27.15,27.24,51200.0,20.7035,20.7949,20.6958,20.7644,51200.0
2009-12-31 09:30:00,27.28,27.3,27.1,27.3,4000.0,20.7949,20.8102,20.6577,20.8102,4000.0
2009-12-31 10:00:00,27.25,27.38,27.17,27.18,10400.0,20.7721,20.8712,20.7111,20.7187,10400.0
2009-12-31 10:30:00,27.18,27.25,27.18,27.24,7400.0,20.7187,20.7721,20.7187,20.7644,7400.0
2009-12-31 11:00:00,27.21,27.25,27.15,27.15,23600.0,20.7416,20.7721,20.6958,20.6958,23600.0
2009-12-31 11:30:00,27.15,27.17,27.1,27.1,7200.0,20.6958,20.7111,20.6577,20.6577,7200.0
2009-12-31 12:00:00,27.08,27.14,27.06,27.12,6200.0,20.6425,20.6882,20.6272,20.673,6200.0
2009-12-31 12:30:00,27.11,27.15,27.09,27.13,15200.0,20.6654,20.6958,20.6501,20.6806,15200.0
2009-12-31 13:00:00,27.13,27.23,27.1,27.2,20200.0,20.6806,20.7568,20.6577,20.734,20200.0
2009-12-31 13:30:00,27.21,27.21,27.13,27.13,11200.0,20.7416,20.7416,20.6806,20.6806,11200.0
2009-12-31 14:00:00,27.14,27.14,27.09,27.09,5200.0,20.6882,20.6882,20.6501,20.6501,5200.0
2009-12-31 14:30:00,27.08,27.16,27.07,27.13,16600.0,20.6425,20.7035,20.6349,20.6806,16600.0
2009-12-31 15:00:00,27.15,27.17,27.13,27.15,15200.0,20.6958,20.7111,20.6806,20.6958,15200.0
2009-12-31 15:30:00,27.15,27.15,26.73,26.73,46400.0,20.6958,20.6958,20.3757,20.3757,46400.0
2010-01-04 09:30:00,26.93,27.11,26.8,26.89,89000.0,20.5281,20.6654,20.429,20.4977,89000.0
2010-01-04 10:00:00,26.95,27.14,26.91,27.14,15400.0,20.5434,20.6882,20.5129,20.6882,15400.0
2010-01-04 10:30:00,27.13,27.14,27.04,27.07,20000.0,20.6806,20.6882,20.612,20.6349,20000.0
2010-01-04 11:00:00,27.08,27.1,27.04,27.08,15800.0,20.6425,20.6577,20.612,20.6425,15800.0
2010-01-04 11:30:00,27.07,27.12,27.04,27.08,28800.0,20.6349,20.673,20.612,20.6425,28800.0
2010-01-04 12:00:00,27.11,27.11,26.93,26.98,34000.0,20.6654,20.6654,20.5281,20.5663,34000.0
2010-01-04 12:30:00,26.97,26.98,26.87,26.87,14600.0,20.5586,20.5663,20.4824,20.4824,14600.0
2010-01-04 13:00:00,26.86,26.9,26.84,26.84,25600.0,20.4748,20.5053,20.4595,20.4595,25600.0
2010-01-04 13:30:00,26.82,26.84,26.78,26.79,9200.0,20.4443,20.4595,20.4138,20.4214,9200.0
2010-01-04 14:00:00,26.79,26.86,26.79,26.82,15200.0,20.4214,20.4748,20.4214,20.4443,15200.0
2010-01-04 14:30:00,26.82,26.85,26.79,26.79,18800.0,20.4443,20.4672,20.4214,20.4214,18800.0
2010-01-04 15:00:00,26.79,26.83,26.76,26.82,16800.0,20.4214,20.4519,20.3986,20.4443,16800.0
2010-01-04 15:30:00,26.83,26.91,26.79,26.9,43800.0,20.4519,20.5129,20.4214,20.5053,43800.0
2010-01-05 09:30:00,26.78,26.81,26.53,26.53,24400.0,20.4138,20.4367,20.2232,20.2232,24400.0
2010-01-05 10:00:00,26.52,26.75,26.52,26.75,21200.0,20.2156,20.3909,20.2156,20.3909,21200.0
2010-01-05 10:30:00,26.79,26.92,26.77,26.83,16200.0,20.4214,20.5205,20.4062,20.4519,16200.0
2010-01-05 11:00:00,26.81,26.81,26.6,26.61,25000.0,20.4367,20.4367,20.2766,20.2842,25000.0
2010-01-05 11:30:00,26.61,26.64,26.52,26.54,27600.0,20.2842,20.3071,20.2156,20.2309,27600.0
2010-01-05 12:00:00,26.54,26.69,26.54,26.6,12800.0,20.2309,20.3452,20.2309,20.2766,12800.0
2010-01-05 12:30:00,26.65,26.65,26.53,26.54,14800.0,20.3147,20.3147,20.2232,20.2309,14800.0
2010-01-05 13:00:00,26.56,26.58,26.5,26.54,16400.0,20.2461,20.2613,20.2004,20.2309,16400.0
2010-01-05 13:30:00,26.53,26.6,26.52,26.53,6400.0,20.2232,20.2766,20.2156,20.2232,6400.0
2010-01-05 14:00:00,26.56,26.56,26.41,26.47,20200.0,20.2461,20.2461,20.1318,20.1775,20200.0
2010-01-05 14:30:00,26.47,26.58,26.43,26.53,15400.0,20.1775,20.2613,20.147,20.2232,15400.0
2010-01-05 15:00:00,26.56,26.61,26.56,26.59,17600.0,20.2461,20.2842,20.2461,20.269,17600.0
2010-01-05 15:30:00,26.59,26.69,26.59,26.68,26400.0,20.269,20.3452,20.269,20.3376,26400.0
2010-01-06 09:30:00,27.18,27.38,26.76,27.36,66400.0,20.7187,20.8712,20.3986,20.8559,66400.0
2010-01-06 10:00:00,27.36,27.64,27.36,27.54,70400.0,20.8559,21.0694,20.8559,20.9931,70400.0
2010-01-06 10:30:00,27.54,27.54,27.42,27.52,17600.0,20.9931,20.9931,20.9017,20.9779,17600.0
2010-01-06 11:00:00,27.52,27.7,27.47,27.69,40000.0,20.9779,21.1151,20.9398,21.1075,40000.0
2010-01-06 11:30:00,27.68,27.7,27.59,27.63,14000.0,21.0999,21.1151,21.0312,21.0617,14000.0
2010-01-06 12:00:00,27.6,27.63,27.55,27.6,17800.0,21.0389,21.0617,21.0008,21.0389,17800.0
2010-01-06 12:30:00,27.56,27.68,27.5,27.63,18800.0,21.0084,21.0999,20.9626,21.0617,18800.0
2010-01-06 13:00:00,27.65,27.7,27.55,27.59,21400.0,21.077,21.1151,21.0008,21.0312,21400.0
2010-01-06 13:30:00,27.58,27.61,27.52,27.59,16200.0,21.0236,21.0465,20.9779,21.0312,16200.0
2010-01-06 14:00:00,27.61,27.63,27.57,27.61,13200.0,21.0465,21.0617,21.016,21.0465,13200.0
2010-01-06 14:30:00,27.61,27.7,27.53,27.6,52600.0,21.0465,21.1151,20.9855,21.0389,52600.0
2010-01-06 15:00:00,27.6,27.63,27.54,27.59,33800.0,21.0389,21.0617,20.9931,21.0312,33800.0
2010-01-06 15:30:00,27.61,27.7,27.57,27.63,59800.0,21.0465,21.1151,21.016,21.0617,59800.0
2010-01-07 09:30:00,27.66,27.75,27.56,27.58,35800.0,21.0846,21.1532,21.0084,21.0236,35800.0
2010-01-07 10:00:00,27.58,27.63,27.54,27.63,11800.0,21.0236,21.0617,20.9931,21.0617,11800.0
2010-01-07 10:30:00,27.67,27.85,27.66,27.84,51000.0,21.0922,21.2294,21.0846,21.2218,51000.0
2010-01-07 11:00:00,27.86,27.96,27.84,27.96,28800.0,21.2371,21.3133,21.2218,21.3133,28800.0
2010-01-07 11:30:00,27.96,28.0,27.93,27.99,9800.0,21.3133,21.3438,21.2904,21.3362,9800.0
2010-01-07 12:00:00,27.99,28.03,27.96,28.02,17800.0,21.3362,21.3666,21.3133,21.359,17800.0
2010-01-07 12:30:00,28.0,28.04,27.93,28.03,15200.0,21.3438,21.3743,21.2904,21.3666,15200.0
2010-01-07 13:00:00,27.98,28.0,27.93,27.98,16200.0,21.3285,21.3438,21.2904,21.3285,16200.0
2010-01-07 13:30:00,27.98,27.98,27.91,27.93,19200.0,21.3285,21.3285,21.2752,21.2904,19200.0
2010-01-07 14:00:00,27.93,27.94,27.91,27.93,14400.0,21.2904,21.298,21.2752,21.2904,14400.0
2010-01-07 14:30:00,27.93,28.09,27.93,28.06,21800.0,21.2904,21.4124,21.2904,21.3895,21800.0
2010-01-07 15:00:00,28.04,28.12,27.92,28.06,27200.0,21.3743,21.4353,21.2828,21.3895,27200.0
2010-01-07 15:30:00,28.1,28.2,28.07,28.15,34200.0,21.42,21.4962,21.3971,21.4581,34200.0
2010-01-08 09:30:00,28.02,28.25,27.94,28.25,12400.0,21.359,21.5344,21.298,21.5344,12400.0
2010-01-08 10:00:00,28.27,28.27,28.14,28.21,7800.0,21.5496,21.5496,21.4505,21.5039,7800.0
2010-01-08 10:30:00,28.23,28.23,28.13,28.13,20400.0,21.5191,21.5191,21.4429,21.4429,20400.0
2010-01-08 11:00:00,28.13,28.13,28.06,28.08,17600.0,21.4429,21.4429,21.3895,21.4048,17600.0
2010-01-08 11:30:00,28.08,28.13,28.05,28.1,8400.0,21.4048,21.4429,21.3819,21.42,8400.0
2010-01-08 12:00:00,28.1,28.11,27.97,28.07,15600.0,21.42,21.4276,21.3209,21.3971,15600.0
2010-01-08 12:30:00,28.1,28.11,28.05,28.11,10000.0,21.42,21.4276,21.3819,21.4276,10000.0
2010-01-08 13:00:00,28.11,28.21,28.11,28.21,5800.0,21.4276,21.5039,21.4276,21.5039,5800.0
2010-01-08 13:30:00,28.21,28.21,28.15,28.16,5000.0,21.5039,21.5039,21.4581,21.4657,5000.0
2010-01-08 14:00:00,28.17,28.18,28.13,28.17,11800.0,21.4734,21.481,21.4429,21.4734,11800.0
2010-01-08 14:30:00,28.17,28.17,28.14,28.17,7000.0,21.4734,21.4734,21.4505,21.4734,7000.0
2010-01-08 15:00:00,28.18,28.24,28.16,28.24,10400.0,21.481,21.5267,21.4657,21.5267,10400.0
2010-01-08 15:30:00,28.24,28.31,28.23,28.31,27200.0,21.5267,21.5801,21.5191,21.5801,27200.0
2010-01-11 09:30:00,28.47,28.58,28.31,28.44,15200.0,21.7021,21.7859,21.5801,21.6792,15200.0
2010-01-11 10:00:00,28.45,28.69,28.45,28.69,18200.0,21.6868,21.8698,21.6868,21.8698,18200.0
2010-01-11 10:30:00,28.71,29.21,28.71,29.2,44600.0,21.885,22.2661,21.885,22.2585,44600.0
2010-01-11 11:00:00,29.19,29.2,28.99,29.11,46000.0,22.2509,22.2585,22.0984,22.1899,46000.0
2010-01-11 11:30:00,29.05,29.13,29.04,29.11,11400.0,22.1442,22.2052,22.1366,22.1899,11400.0
2010-01-11 12:00:00,29.11,29.11,29.0,29.02,11600.0,22.1899,22.1899,22.1061,22.1213,11600.0
2010-01-11 12:30:00,29.02,29.02,28.86,28.87,14200.0,22.1213,22.1213,21.9993,22.007,14200.0
2010-01-11 13:00:00,28.87,28.98,28.83,28.94,12000.0,22.007,22.0908,21.9765,22.0603,12000.0
2010-01-11 13:30:00,28.91,28.97,28.88,28.9,12400.0,22.0375,22.0832,22.0146,22.0298,12400.0
2010-01-11 14:00:00,28.86,28.92,28.83,28.92,13600.0,21.9993,22.0451,21.9765,22.0451,13600.0
2010-01-11 14:30:00,28.9,28.96,28.86,28.96,12000.0,22.0298,22.0756,21.9993,22.0756,12000.0
2010-01-11 15:00:00,28.95,29.08,28.95,29.06,29200.0,22.0679,22.167,22.0679,22.1518,29200.0
2010-01-11 15:30:00,29.06,29.07,29.0,29.04,48600.0,22.1518,22.1594,22.1061,22.1366,48600.0
2010-01-12 09:30:00,28.76,28.91,28.41,28.81,33600.0,21.9231,22.0375,21.6563,21.9612,33600.0
2010-01-12 10:00:00,28.83,29.0,28.83,28.85,20800.0,21.9765,22.1061,21.9765,21.9917,20800.0
2010-01-12 10:30:00,28.86,28.87,28.79,28.82,27600.0,21.9993,22.007,21.946,21.9688,27600.0
2010-01-12 11:00:00,28.79,28.79,28.5,28.55,17000.0,21.946,21.946,21.7249,21.763,17000.0
2010-01-12 11:30:00,28.55,28.57,28.52,28.54,8400.0,21.763,21.7783,21.7402,21.7554,8400.0
2010-01-12 12:00:00,28.52,28.54,28.35,28.36,21400.0,21.7402,21.7554,21.6106,21.6182,21400.0
2010-01-12 12:30:00,28.34,28.36,28.27,28.35,17600.0,21.603,21.6182,21.5496,21.6106,17600.0
2010-01-12 13:00:00,28.32,28.33,28.22,28.24,12400.0,21.5877,21.5953,21.5115,21.5267,12400.0
2010-01-12 13:30:00,28.25,28.36,28.25,28.36,8800.0,21.5344,21.6182,21.5344,21.6182,8800.0
2010-01-12 14:00:00,28.32,28.36,28.31,28.35,10600.0,21.5877,21.6182,21.5801,21.6106,10600.0
2010-01-12 14:30:00,28.35,28.4,28.33,28.4,21200.0,21.6106,21.6487,21.5953,21.6487,21200.0
2010-01-12 15:00:00,28.36,28.39,28.32,28.36,8800.0,21.6182,21.6411,21.5877,21.6182,8800.0
2010-01-12 15:30:00,28.36,28.45,28.28,28.45,62200.0,21.6182,21.6868,21.5572,21.6868,62200.0
2010-01-13 09:30:00,28.59,28.75,28.43,28.71,12600.0,21.7935,21.9155,21.6716,21.885,12600.0
2010-01-13 10:00:00,28.71,28.73,28.25,28.25,13400.0,21.885,21.9002,21.5344,21.5344,13400.0
2010-01-13 10:30:00,28.24,28.36,28.24,28.36,5200.0,21.5267,21.6182,21.5267,21.6182,5200.0
2010-01-13 11:00:00,28.4,28.4,28.32,28.39,4200.0,21.6487,21.6487,21.5877,21.6411,4200.0
2010-01-13 11:30:00,28.39,28.47,28.36,28.47,9400.0,21.6411,21.7021,21.6182,21.7021,9400.0
2010-01-13 12:00:00,28.43,28.54,28.35,28.54,10800.0,21.6716,21.7554,21.6106,21.7554,10800.0
2010-01-13 12:30:00,28.57,28.75,28.57,28.64,12400.0,21.7783,21.9155,21.7783,21.8316,12400.0
2010-01-13 13:00:00,28.55,28.67,28.52,28.63,5600.0,21.763,21.8545,21.7402,21.824,5600.0
2010-01-13 13:30:00,28.71,28.92,28.7,28.92,40200.0,21.885,22.0451,21.8774,22.0451,40200.0
2010-01-13 14:00:00,28.9,28.91,28.7,28.75,16000.0,22.0298,22.0375,21.8774,21.9155,16000.0
2010-01-13 14:30:00,28.73,28.75,28.6,28.75,8200.0,21.9002,21.9155,21.8011,21.9155,8200.0
2010-01-13 15:00:00,28.75,28.75,28.3,28.3,182400.0,21.9155,21.9155,21.5725,21.5725,182400.0
2010-01-13 15:30:00,28.32,28.49,28.31,28.36,97400.0,21.5877,21.7173,21.5801,21.6182,97400.0
2010-01-14 09:30:00,28.26,28.29,27.7,27.75,50200.0,21.542,21.5648,21.1151,21.1532,50200.0
2010-01-14 10:00:00,27.75,27.93,27.52,27.88,81000.0,21.1532,21.2904,20.9779,21.2523,81000.0
2010-01-14 10:30:00,27.86,28.0,27.83,27.91,44400.0,21.2371,21.3438,21.2142,21.2752,44400.0
2010-01-14 11:00:00,27.91,27.97,27.87,27.93,36600.0,21.2752,21.3209,21.2447,21.2904,36600.0
2010-01-14 11:30:00,27.96,28.05,27.67,27.68,47400.0,21.3133,21.3819,21.0922,21.0999,47400.0
2010-01-14 12:00:00,27.67,27.96,27.67,27.96,20800.0,21.0922,21.3133,21.0922,21.3133,20800.0
2010-01-14 12:30:00,27.97,28.03,27.78,27.79,23600.0,21.3209,21.3666,21.1761,21.1837,23600.0
2010-01-14 13:00:00,27.79,27.84,27.67,27.73,11800.0,21.1837,21.2218,21.0922,21.138,11800.0
2010-01-14 13:30:00,27.73,27.82,27.66,27.68,23600.0,21.138,21.2066,21.0846,21.0999,23600.0
2010-01-14 14:00:00,27.69,27.75,27.6,27.74,21000.0,21.1075,21.1532,21.0389,21.1456,21000.0
2010-01-14 14:30:00,27.74,27.82,27.73,27.8,25600.0,21.1456,21.2066,21.138,21.1913,25600.0
2010-01-14 15:00:00,27.78,27.84,27.73,27.75,34400.0,21.1761,21.2218,21.138,21.1532,34400.0
2010-01-14 15:30:00,27.74,27.92,27.74,27.88,103000.0,21.1456,21.2828,21.1456,21.2523,103000.0
2010-01-15 09:30:00,27.85,27.91,27.5,27.5,12600.0,21.2294,21.2752,20.9626,20.9626,12600.0
2010-01-15 10:00:00,27.49,27.7,27.46,27.67,10600.0,20.955,21.1151,20.9322,21.0922,10600.0
2010-01-15 10:30:00,27.65,27.81,27.59,27.81,16800.0,21.077,21.1989,21.0312,21.1989,16800.0
2010-01-15 11:00:00,27.84,27.86,27.53,27.8,22800.0,21.2218,21.2371,20.9855,21.1913,22800.0
2010-01-15 11:30:00,27.8,27.81,27.68,27.74,5200.0,21.1913,21.1989,21.0999,21.1456,5200.0
2010-01-15 12:00:00,27.75,27.81,27.71,27.77,9800.0,21.1532,21.1989,21.1227,21.1685,9800.0
2010-01-15 12:30:00,27.75,27.82,27.73,27.82,15400.0,21.1532,21.2066,21.138,21.2066,15400.0
2010-01-15 13:00:00,27.82,27.84,27.77,27.82,10600.0,21.2066,21.2218,21.1685,21.2066,10600.0
2010-01-15 13:30:00,27.82,27.82,27.75,27.8,9200.0,21.2066,21.2066,21.1532,21.1913,9200.0
2010-01-15 14:00:00,27.78,27.79,27.73,27.73,6200.0,21.1761,21.1837,21.138,21.138,6200.0
2010-01-15 14:30:00,27.68,27.71,27.65,27.7,12800.0,21.0999,21.1227,21.077,21.1151,12800.0
2010-01-15 15:00:00,27.7,27.81,27.69,27.74,19200.0,21.1151,21.1989,21.1075,21.1456,19200.0
2010-01-15 15:30:00,27.74,27.85,27.72,27.75,44600.0,21.1456,21.2294,21.1303,21.1532,44600.0
2010-01-19 09:30:00,27.87,28.15,27.66,28.1,22000.0,21.2447,21.4581,21.0846,21.42,22000.0
2010-01-19 10:00:00,28.08,28.37,28.03,28.22,16000.0,21.4048,21.6258,21.3666,21.5115,16000.0
2010-01-19 10:30:00,28.27,28.35,28.23,28.27,9800.0,21.5496,21.6106,21.5191,21.5496,9800.0
2010-01-19 11:00:00,28.29,28.29,28.08,28.08,14200.0,21.5648,21.5648,21.4048,21.4048,14200.0
2010-01-19 11:30:00,28.1,28.13,28.02,28.03,11600.0,21.42,21.4429,21.359,21.3666,11600.0
2010-01-19 12:00:00,28.03,28.24,28.03,28.24,28800.0,21.3666,21.5267,21.3666,21.5267,28800.0
2010-01-19 12:30:00,28.25,28.36,28.22,28.34,17400.0,21.5344,21.6182,21.5115,21.603,17400.0
2010-01-19 13:00:00,28.34,28.37,28.31,28.32,18200.0,21.603,21.6258,21.5801,21.5877,18200.0
2010-01-19 13:30:00,28.33,28.36,28.28,28.32,27000.0,21.5953,21.6182,21.5572,21.5877,27000.0
2010-01-19 14:00:00,28.31,28.33,28.25,28.32,36600.0,21.5801,21.5953,21.5344,21.5877,36600.0
2010-01-19 14:30:00,28.31,28.34,28.22,28.27,39600.0,21.5801,21.603,21.5115,21.5496,39600.0
2010-01-19 15:00:00,28.25,28.25,28.17,28.23,13200.0,21.5344,21.5344,21.4734,21.5191,13200.0
2010-01-19 15:30:00,28.25,28.25,28.18,28.21,57600.0,21.5344,21.5344,21.481,21.5039,57600.0
2010-01-20 09:30:00,28.07,28.07,27.58,27.8,16200.0,21.3971,21.3971,21.0236,21.1913,16200.0
2010-01-20 10:00:00,27.75,27.75,27.48,27.58,14200.0,21.1532,21.1532,20.9474,21.0236,14200.0
2010-01-20 10:30:00,27.58,27.7,27.49,27.69,13600.0,21.0236,21.1151,20.955,21.1075,13600.0
2010-01-20 11:00:00,27.65,27.7,27.52,27.66,17600.0,21.077,21.1151,20.9779,21.0846,17600.0
2010-01-20 11:30:00,27.67,27.7,27.63,27.68,7600.0,21.0922,21.1151,21.0617,21.0999,7600.0
2010-01-20 12:00:00,27.67,27.72,27.6,27.66,12400.0,21.0922,21.1303,21.0389,21.0846,12400.0
2010-01-20 12:30:00,27.66,27.68,27.64,27.64,3800.0,21.0846,21.0999,21.0694,21.0694,3800.0
2010-01-20 13:00:00,27.65,27.69,27.56,27.68,12800.0,21.077,21.1075,21.0084,21.0999,12800.0
2010-01-20 13:30:00,27.68,27.85,27.68,27.8,28400.0,21.0999,21.2294,21.0999,21.1913,28400.0
2010-01-20 14:00:00,27.81,27.83,27.72,27.73,43200.0,21.1989,21.2142,21.1303,21.138,43200.0
2010-01-20 14:30:00,27.72,27.85,27.67,27.79,23800.0,21.1303,21.2294,21.0922,21.1837,23800.0
2010-01-20 15:00:00,27.77,27.82,27.75,27.8,29400.0,21.1685,21.2066,21.1532,21.1913,29400.0
2010-01-20 15:30:00,27.8,27.88,27.73,27.74,108000.0,21.1913,21.2523,21.138,21.1456,108000.0
2010-01-21 09:30:00,27.83,27.94,27.57,27.75,18200.0,21.2142,21.298,21.016,21.1532,18200.0
2010-01-21 10:00:00,27.75,27.86,27.38,27.38,24400.0,21.1532,21.2371,20.8712,20.8712,24400.0
2010-01-21 10:30:00,27.36,27.6,27.32,27.55,19800.0,20.8559,21.0389,20.8254,21.0008,19800.0
2010-01-21 11:00:00,27.55,27.56,27.33,27.52,61200.0,21.0008,21.0084,20.8331,20.9779,61200.0
2010-01-21 11:30:00,27.52,27.59,27.27,27.33,85000.0,20.9779,21.0312,20.7873,20.8331,85000.0
2010-01-21 12:00:00,27.33,27.58,27.25,27.36,38000.0,20.8331,21.0236,20.7721,20.8559,38000.0
2010-01-21 12:30:00,27.37,27.63,27.32,27.61,45600.0,20.8635,21.0617,20.8254,21.0465,45600.0
2010-01-21 13:00:00,27.6,27.63,27.42,27.42,28800.0,21.0389,21.0617,20.9017,20.9017,28800.0
2010-01-21 13:30:00,27.43,27.46,27.39,27.46,20400.0,20.9093,20.9322,20.8788,20.9322,20400.0
2010-01-21 14:00:00,27.47,27.54,27.43,27.54,18200.0,20.9398,20.9931,20.9093,20.9931,18200.0
2010-01-21 14:30:00,27.53,27.57,27.39,27.47,21400.0,20.9855,21.016,20.8788,20.9398,21400.0
2010-01-21 15:00:00,27.47,27.52,27.38,27.46,29200.0,20.9398,20.9779,20.8712,20.9322,29200.0
2010-01-21 15:30:00,27.46,27.56,27.42,27.49,76200.0,20.9322,21.0084,20.9017,20.955,76200.0
2010-01-22 09:30:00,27.53,27.63,27.11,27.52,19600.0,20.9855,21.0617,20.6654,20.9779,19600.0
2010-01-22 10:00:00,27.5,27.5,27.1,27.46,16200.0,20.9626,20.9626,20.6577,20.9322,16200.0
2010-01-22 10:30:00,27.47,27.58,27.23,27.29,20400.0,20.9398,21.0236,20.7568,20.8026,20400.0
2010-01-22 11:00:00,27.31,27.39,27.2,27.24,18000.0,20.8178,20.8788,20.734,20.7644,18000.0
2010-01-22 11:30:00,27.22,27.27,26.89,26.89,27000.0,20.7492,20.7873,20.4977,20.4977,27000.0
2010-01-22 12:00:00,26.91,26.97,26.78,26.94,20400.0,20.5129,20.5586,20.4138,20.5358,20400.0
2010-01-22 12:30:00,26.96,26.96,26.85,26.85,12400.0,20.551,20.551,20.4672,20.4672,12400.0
2010-01-22 13:00:00,26.86,26.86,26.7,26.7,17800.0,20.4748,20.4748,20.3528,20.3528,17800.0
2010-01-22 13:30:00,26.68,26.76,26.63,26.68,12200.0,20.3376,20.3986,20.2995,20.3376,12200.0
2010-01-22 14:00:00,26.68,26.84,26.67,26.74,27400.0,20.3376,20.4595,20.33,20.3833,27400.0
2010-01-22 14:30:00,26.68,26.72,26.43,26.46,28200.0,20.3376,20.3681,20.147,20.1699,28200.0
2010-01-22 15:00:00,26.46,26.57,26.25,26.43,44400.0,20.1699,20.2537,20.0098,20.147,44400.0
2010-01-22 15:30:00,26.41,26.42,26.11,26.18,105200.0,20.1318,20.1394,19.9031,19.9564,105200.0
2010-01-25 09:30:00,26.18,26.2,25.92,26.08,62000.0,19.9564,19.9717,19.7582,19.8802,62000.0
2010-01-25 10:00:00,26.03,26.22,25.97,26.18,111200.0,19.8421,19.9869,19.7964,19.9564,111200.0
2010-01-25 10:30:00,26.18,26.2,25.86,25.97,57000.0,19.9564,19.9717,19.7125,19.7964,57000.0
2010-01-25 11:00:00,25.93,25.93,25.48,25.7,40600.0,19.7659,19.7659,19.4228,19.5905,40600.0
2010-01-25 11:30:00,25.67,25.99,25.61,25.97,15600.0,19.5677,19.8116,19.5219,19.7964,15600.0
2010-01-25 12:00:00,25.95,26.06,25.95,26.0,11200.0,19.7811,19.865,19.7811,19.8192,11200.0
2010-01-25 12:30:00,25.98,26.1,25.97,26.06,33800.0,19.804,19.8955,19.7964,19.865,33800.0
2010-01-25 13:00:00,26.02,26.07,25.95,25.98,20400.0,19.8345,19.8726,19.7811,19.804,20400.0
2010-01-25 13:30:00,25.98,26.0,25.88,25.93,26200.0,19.804,19.8192,19.7278,19.7659,26200.0
2010-01-25 14:00:00,25.94,25.98,25.92,25.95,14800.0,19.7735,19.804,19.7582,19.7811,14800.0
2010-01-25 14:30:00,25.97,26.0,25.93,25.97,18400.0,19.7964,19.8192,19.7659,19.7964,18400.0
2010-01-25 15:00:00,25.97,26.14,25.91,25.95,42400.0,19.7964,19.9259,19.7506,19.7811,42400.0
2010-01-25 15:30:00,25.95,26.03,25.95,25.97,134200.0,19.7811,19.8421,19.7811,19.7964,134200.0
2010-01-26 09:30:00,25.88,25.88,25.65,25.73,6400.0,19.7278,19.7278,19.5524,19.6134,6400.0
2010-01-26 10:00:00,25.69,25.89,25.65,25.75,20000.0,19.5829,19.7354,19.5524,19.6287,20000.0
2010-01-26 10:30:00,25.76,25.79,25.71,25.78,17400.0,19.6363,19.6591,19.5982,19.6515,17400.0
2010-01-26 11:00:00,25.78,25.93,25.73,25.78,39800.0,19.6515,19.7659,19.6134,19.6515,39800.0
2010-01-26 11:30:00,25.79,25.96,25.75,25.91,29600.0,19.6591,19.7887,19.6287,19.7506,29600.0
2010-01-26 12:00:00,25.93,25.99,25.85,25.87,36400.0,19.7659,19.8116,19.7049,19.7201,36400.0
2010-01-26 12:30:00,25.88,26.0,25.86,25.99,24400.0,19.7278,19.8192,19.7125,19.8116,24400.0
2010-01-26 13:00:00,25.99,25.99,25.9,25.96,20600.0,19.8116,19.8116,19.743,19.7887,20600.0
2010-01-26 13:30:00,25.97,26.1,25.96,26.07,94000.0,19.7964,19.8955,19.7887,19.8726,94000.0
2010-01-26 14:00:00,26.07,26.11,25.95,25.99,42200.0,19.8726,19.9031,19.7811,19.8116,42200.0
2010-01-26 14:30:00,26.0,26.1,25.95,26.07,96400.0,19.8192,19.8955,19.7811,19.8726,96400.0
2010-01-26 15:00:00,26.08,26.1,25.89,25.98,74600.0,19.8802,19.8955,19.7354,19.804,74600.0
2010-01-26 15:30:00,25.99,26.0,25.47,25.77,202800.0,19.8116,19.8192,19.4152,19.6439,202800.0
2010-01-27 09:30:00,25.59,25.74,25.54,25.58,25800.0,19.5067,19.621,19.4686,19.4991,25800.0
2010-01-27 10:00:00,25.5,25.57,25.06,25.23,41200.0,19.4381,19.4914,19.1027,19.2323,41200.0
2010-01-27 10:30:00,25.34,25.36,25.11,25.22,20000.0,19.3161,19.3314,19.1408,19.2246,20000.0
2010-01-27 11:00:00,25.25,25.4,25.19,25.25,52000.0,19.2475,19.3619,19.2018,19.2475,52000.0
2010-01-27 11:30:00,25.25,25.34,25.14,25.34,43200.0,19.2475,19.3161,19.1637,19.3161,43200.0
2010-01-27 12:00:00,25.33,25.43,25.33,25.38,14200.0,19.3085,19.3847,19.3085,19.3466,14200.0
2010-01-27 12:30:00,25.38,25.4,25.3,25.31,8400.0,19.3466,19.3619,19.2856,19.2933,8400.0
2010-01-27 13:00:00,25.34,25.34,25.19,25.2,16200.0,19.3161,19.3161,19.2018,19.2094,16200.0
2010-01-27 13:30:00,25.25,25.29,25.25,25.27,7600.0,19.2475,19.278,19.2475,19.2628,7600.0
2010-01-27 14:00:00,25.28,25.28,25.09,25.09,46200.0,19.2704,19.2704,19.1256,19.1256,46200.0
2010-01-27 14:30:00,25.09,25.28,25.09,25.26,76000.0,19.1256,19.2704,19.1256,19.2551,76000.0
2010-01-27 15:00:00,25.24,25.25,24.92,25.17,132400.0,19.2399,19.2475,18.996,19.1865,132400.0
2010-01-27 15:30:00,25.17,25.33,25.11,25.2,243800.0,19.1865,19.3085,19.1408,19.2094,243800.0
2010-01-28 09:30:00,25.24,25.24,24.76,24.86,38800.0,19.2399,19.2399,18.874,18.9502,38800.0
2010-01-28 10:00:00,24.84,24.85,24.61,24.7,52600.0,18.935,18.9426,18.7597,18.8283,52600.0
2010-01-28 10:30:00,24.73,24.75,24.41,24.42,57400.0,18.8511,18.8664,18.6072,18.6148,57400.0
2010-01-28 11:00:00,24.43,24.43,24.26,24.32,68600.0,18.6224,18.6224,18.4929,18.5386,68600.0
2010-01-28 11:30:00,24.31,24.49,24.2,24.42,29400.0,18.531,18.6682,18.4471,18.6148,29400.0
2010-01-28 12:00:00,24.38,24.38,23.96,24.16,59600.0,18.5843,18.5843,18.2642,18.4166,59600.0
2010-01-28 12:30:00,24.04,24.25,24.04,24.25,36400.0,18.3252,18.4852,18.3252,18.4852,36400.0
2010-01-28 13:00:00,24.25,24.36,24.24,24.32,90400.0,18.4852,18.5691,18.4776,18.5386,90400.0
2010-01-28 13:30:00,24.35,24.67,24.35,24.6,77000.0,18.5615,18.8054,18.5615,18.752,77000.0
2010-01-28 14:00:00,24.58,24.61,24.36,24.57,61800.0,18.7368,18.7597,18.5691,18.7292,61800.0
2010-01-28 14:30:00,24.56,24.85,24.54,24.84,55000.0,18.7215,18.9426,18.7063,18.935,55000.0
2010-01-28 15:00:00,24.82,25.17,24.79,25.13,119600.0,18.9197,19.1865,18.8969,19.156,119600.0
2010-01-28 15:30:00,25.13,25.28,24.95,24.95,181800.0,19.156,19.2704,19.0188,19.0188,181800.0
2010-01-29 09:30:00,25.07,25.36,24.8,25.34,63400.0,19.1103,19.3314,18.9045,19.3161,63400.0
2010-01-29 10:00:00,25.33,25.36,25.19,25.3,63000.0,19.3085,19.3314,19.2018,19.2856,63000.0
2010-01-29 10:30:00,25.33,25.35,25.08,25.1,74200.0,19.3085,19.3237,19.1179,19.1332,74200.0
2010-01-29 11:00:00,25.08,25.11,24.96,24.96,68600.0,19.1179,19.1408,19.0265,19.0265,68600.0
2010-01-29 11:30:00,24.96,24.96,24.8,24.8,40200.0,19.0265,19.0265,18.9045,18.9045,40200.0
2010-01-29 12:00:00,24.8,24.83,24.72,24.83,29600.0,18.9045,18.9274,18.8435,18.9274,29600.0
2010-01-29 12:30:00,24.82,24.83,24.67,24.8,34000.0,18.9197,18.9274,18.8054,18.9045,34000.0
2010-01-29 13:00:00,24.8,24.81,24.72,24.75,27400.0,18.9045,18.9121,18.8435,18.8664,27400.0
2010-01-29 13:30:00,24.75,24.82,24.53,24.56,43400.0,18.8664,18.9197,18.6987,18.7215,43400.0
2010-01-29 14:00:00,24.56,24.58,24.46,24.53,46200.0,18.7215,18.7368,18.6453,18.6987,46200.0
2010-01-29 14:30:00,24.53,24.53,24.35,24.5,42000.0,18.6987,18.6987,18.5615,18.6758,42000.0
2010-01-29 15:00:00,24.5,24.51,24.33,24.37,61800.0,18.6758,18.6834,18.5462,18.5767,61800.0
2010-01-29 15:30:00,24.35,24.53,24.35,24.38,138400.0,18.5615,18.6987,18.5615,18.5843,138400.0
2010-02-01 09:30:00,24.49,24.63,24.27,24.6,36800.0,18.6682,18.7749,18.5005,18.752,36800.0
2010-02-01 10:00:00,24.58,24.7,24.5,24.6,34200.0,18.7368,18.8283,18.6758,18.752,34200.0
2010-02-01 10:30:00,24.61,24.64,24.5,24.59,20800.0,18.7597,18.7825,18.6758,18.7444,20800.0
2010-02-01 11:00:00,24.53,24.75,24.5,24.75,24600.0,18.6987,18.8664,18.6758,18.8664,24600.0
2010-02-01 11:30:00,24.73,24.73,24.46,24.47,12200.0,18.8511,18.8511,18.6453,18.6529,12200.0
2010-02-01 12:00:00,24.46,24.57,24.43,24.57,18800.0,18.6453,18.7292,18.6224,18.7292,18800.0
2010-02-01 12:30:00,24.58,24.66,24.58,24.64,15200.0,18.7368,18.7978,18.7368,18.7825,15200.0
2010-02-01 13:00:00,24.62,24.68,24.56,24.66,15200.0,18.7673,18.813,18.7215,18.7978,15200.0
2010-02-01 13:30:00,24.66,24.68,24.57,24.61,14600.0,18.7978,18.813,18.7292,18.7597,14600.0
2010-02-01 14:00:00,24.63,24.66,24.53,24.55,21200.0,18.7749,18.7978,18.6987,18.7139,21200.0
2010-02-01 14:30:00,24.55,24.57,24.49,24.5,45200.0,18.7139,18.7292,18.6682,18.6758,45200.0
2010-02-01 15:00:00,24.5,24.61,24.43,24.58,35200.0,18.6758,18.7597,18.6224,18.7368,35200.0
2010-02-01 15:30:00,24.56,24.63,24.55,24.58,47000.0,18.7215,18.7749,18.7139,18.7368,47000.0
2010-02-02 09:30:00,24.5,24.65,24.5,24.55,33200.0,18.6758,18.7902,18.6758,18.7139,33200.0
2010-02-02 10:00:00,24.56,25.03,24.5,25.03,37400.0,18.7215,19.0798,18.6758,19.0798,37400.0
2010-02-02 10:30:00,25.02,25.03,24.81,24.84,18000.0,19.0722,19.0798,18.9121,18.935,18000.0
2010-02-02 11:00:00,24.84,24.92,24.76,24.9,24000.0,18.935,18.996,18.874,18.9807,24000.0
2010-02-02 11:30:00,24.89,24.95,24.84,24.88,12200.0,18.9731,19.0188,18.935,18.9655,12200.0
2010-02-02 12:00:00,24.85,24.97,24.82,24.97,9200.0,18.9426,19.0341,18.9197,19.0341,9200.0
2010-02-02 12:30:00,24.96,24.98,24.92,24.97,6200.0,19.0265,19.0417,18.996,19.0341,6200.0
2010-02-02 13:00:00,24.97,24.99,24.93,24.98,14200.0,19.0341,19.0493,19.0036,19.0417,14200.0
2010-02-02 13:30:00,24.99,25.03,24.95,25.0,10400.0,19.0493,19.0798,19.0188,19.0569,10400.0
2010-02-02 14:00:00,24.99,25.0,24.9,24.95,8400.0,19.0493,19.0569,18.9807,19.0188,8400.0
2010-02-02 14:30:00,24.97,25.0,24.92,24.94,14200.0,19.0341,19.0569,18.996,19.0112,14200.0
2010-02-02 15:00:00,24.94,25.08,24.91,25.05,28600.0,19.0112,19.1179,18.9883,19.0951,28600.0
2010-02-02 15:30:00,25.06,25.08,24.93,24.95,50400.0,19.1027,19.1179,19.0036,19.0188,50400.0
2010-02-03 09:30:00,24.9,24.9,24.59,24.8,22200.0,18.9807,18.9807,18.7444,18.9045,22200.0
2010-02-03 10:00:00,24.79,24.91,24.7,24.78,34800.0,18.8969,18.9883,18.8283,18.8892,34800.0
2010-02-03 10:30:00,24.73,24.9,24.7,24.86,14000.0,18.8511,18.9807,18.8283,18.9502,14000.0
2010-02-03 11:00:00,24.86,24.92,24.83,24.84,12000.0,18.9502,18.996,18.9274,18.935,12000.0
2010-02-03 11:30:00,24.84,24.89,24.75,24.78,21000.0,18.935,18.9731,18.8664,18.8892,21000.0
2010-02-03 12:00:00,24.75,24.91,24.75,24.84,13800.0,18.8664,18.9883,18.8664,18.935,13800.0
2010-02-03 12:30:00,24.86,24.91,24.84,24.89,11000.0,18.9502,18.9883,18.935,18.9731,11000.0
2010-02-03 13:00:00,24.86,25.0,24.85,24.9,13800.0,18.9502,19.0569,18.9426,18.9807,13800.0
2010-02-03 13:30:00,24.87,24.94,24.87,24.92,19600.0,18.9579,19.0112,18.9579,18.996,19600.0
2010-02-03 14:00:00,24.92,24.98,24.88,24.92,15400.0,18.996,19.0417,18.9655,18.996,15400.0
2010-02-03 14:30:00,24.92,24.97,24.9,24.93,12200.0,18.996,19.0341,18.9807,19.0036,12200.0
2010-02-03 15:00:00,24.91,25.0,24.9,24.95,32000.0,18.9883,19.0569,18.9807,19.0188,32000.0
2010-02-03 15:30:00,24.93,25.03,24.93,25.02,60000.0,19.0036,19.0798,19.0036,19.0722,60000.0
2010-02-04 09:30:00,24.78,24.86,24.38,24.38,19200.0,18.8892,18.9502,18.5843,18.5843,19200.0
2010-02-04 10:00:00,24.41,24.54,24.25,24.33,16000.0,18.6072,18.7063,18.4852,18.5462,16000.0
2010-02-04 10:30:00,24.31,24.39,24.2,24.21,10600.0,18.531,18.592,18.4471,18.4547,10600.0
2010-02-04 11:00:00,24.2,24.39,24.2,24.36,13800.0,18.4471,18.592,18.4471,18.5691,13800.0
2010-02-04 11:30:00,24.35,24.35,24.14,24.32,11000.0,18.5615,18.5615,18.4014,18.5386,11000.0
2010-02-04 12:00:00,24.25,24.27,24.1,24.12,41000.0,18.4852,18.5005,18.3709,18.3861,41000.0
2010-02-04 12:30:00,24.13,24.15,23.86,23.94,53200.0,18.3938,18.409,18.188,18.2489,53200.0
2010-02-04 13:00:00,23.93,24.02,23.93,23.96,17400.0,18.2413,18.3099,18.2413,18.2642,17400.0
2010-02-04 13:30:00,23.97,23.99,23.9,23.93,16000.0,18.2718,18.287,18.2184,18.2413,16000.0
2010-02-04 14:00:00,23.95,23.95,23.75,23.9,31800.0,18.2566,18.2566,18.1041,18.2184,31800.0
2010-02-04 14:30:00,23.89,24.02,23.87,23.95,14200.0,18.2108,18.3099,18.1956,18.2566,14200.0
2010-02-04 15:00:00,23.93,23.93,23.82,23.87,80000.0,18.2413,18.2413,18.1575,18.1956,80000.0
2010-02-04 15:30:00,23.86,23.92,23.77,23.77,63400.0,18.188,18.2337,18.1193,18.1193,63400.0
2010-02-05 09:30:00,23.81,23.85,23.28,23.33,45600.0,18.1498,18.1803,17.7458,17.7839,45600.0
2010-02-05 10:00:00,23.34,23.78,23.34,23.71,69000.0,17.7916,18.127,17.7916,18.0736,69000.0
2010-02-05 10:30:00,23.75,23.88,23.64,23.65,45400.0,18.1041,18.2032,18.0202,18.0279,45400.0
2010-02-05 11:00:00,23.68,23.68,23.51,23.51,26400.0,18.0507,18.0507,17.9212,17.9212,26400.0
2010-02-05 11:30:00,23.52,23.58,23.33,23.48,43800.0,17.9288,17.9745,17.7839,17.8983,43800.0
2010-02-05 12:00:00,23.54,23.64,23.5,23.58,69400.0,17.944,18.0202,17.9135,17.9745,69400.0
2010-02-05 12:30:00,23.58,23.58,23.41,23.45,18000.0,17.9745,17.9745,17.8449,17.8754,18000.0
2010-02-05 13:00:00,23.47,23.49,23.25,23.33,24400.0,17.8907,17.9059,17.723,17.7839,24400.0
2010-02-05 13:30:00,23.33,23.34,23.05,23.05,25200.0,17.7839,17.7916,17.5705,17.5705,25200.0
2010-02-05 14:00:00,23.08,23.32,23.08,23.21,60600.0,17.5934,17.7763,17.5934,17.6925,60600.0
2010-02-05 14:30:00,23.16,23.25,23.09,23.24,40400.0,17.6544,17.723,17.601,17.7153,40400.0
2010-02-05 15:00:00,23.24,23.61,23.24,23.44,114400.0,17.7153,17.9974,17.7153,17.8678,114400.0
2010-02-05 15:30:00,23.46,23.62,23.43,23.6,134400.0,17.883,18.005,17.8602,17.9898,134400.0
2010-02-08 09:30:00,23.97,24.0,23.57,23.75,114600.0,18.2718,18.2947,17.9669,18.1041,114600.0
2010-02-08 10:00:00,23.73,23.77,23.61,23.66,142800.0,18.0889,18.1193,17.9974,18.0355,142800.0
2010-02-08 10:30:00,23.67,23.79,23.67,23.74,25400.0,18.0431,18.1346,18.0431,18.0965,25400.0
2010-02-08 11:00:00,23.75,23.85,23.72,23.85,46000.0,18.1041,18.1803,18.0812,18.1803,46000.0
2010-02-08 11:30:00,23.85,23.95,23.8,23.93,61000.0,18.1803,18.2566,18.1422,18.2413,61000.0
2010-02-08 12:00:00,23.95,24.06,23.86,24.05,39600.0,18.2566,18.3404,18.188,18.3328,39600.0
2010-02-08 12:30:00,24.06,24.1,24.0,24.1,47200.0,18.3404,18.3709,18.2947,18.3709,47200.0
2010-02-08 13:00:00,24.1,24.1,23.93,24.04,35200.0,18.3709,18.3709,18.2413,18.3252,35200.0
2010-02-08 13:30:00,24.03,24.03,23.9,23.97,25800.0,18.3175,18.3175,18.2184,18.2718,25800.0
2010-02-08 14:00:00,24.0,24.05,23.97,24.0,20200.0,18.2947,18.3328,18.2718,18.2947,20200.0
2010-02-08 14:30:00,24.02,24.03,23.93,23.93,71400.0,18.3099,18.3175,18.2413,18.2413,71400.0
2010-02-08 15:00:00,23.96,23.99,23.86,23.9,51000.0,18.2642,18.287,18.188,18.2184,51000.0
2010-02-08 15:30:00,23.91,23.96,23.78,23.81,104600.0,18.2261,18.2642,18.127,18.1498,104600.0
2010-02-09 09:30:00,24.03,24.18,23.82,24.02,69200.0,18.3175,18.4319,18.1575,18.3099,69200.0
2010-02-09 10:00:00,24.0,24.08,23.94,23.99,72800.0,18.2947,18.3557,18.2489,18.287,72800.0
2010-02-09 10:30:00,23.98,24.05,23.97,23.98,82800.0,18.2794,18.3328,18.2718,18.2794,82800.0
2010-02-09 11:00:00,23.96,24.04,23.92,23.97,44400.0,18.2642,18.3252,18.2337,18.2718,44400.0
2010-02-09 11:30:00,23.98,24.18,23.95,24.05,50800.0,18.2794,18.4319,18.2566,18.3328,50800.0
2010-02-09 12:00:00,24.05,24.25,24.03,24.11,47200.0,18.3328,18.4852,18.3175,18.3785,47200.0
2010-02-09 12:30:00,24.11,24.2,24.01,24.13,61200.0,18.3785,18.4471,18.3023,18.3938,61200.0
2010-02-09 13:00:00,24.14,24.18,24.1,24.11,18800.0,18.4014,18.4319,18.3709,18.3785,18800.0
2010-02-09 13:30:00,24.13,24.19,24.09,24.11,52600.0,18.3938,18.4395,18.3633,18.3785,52600.0
2010-02-09 14:00:00,24.11,24.15,24.09,24.14,90400.0,18.3785,18.409,18.3633,18.4014,90400.0
2010-02-09 14:30:00,24.14,24.19,24.1,24.14,71000.0,18.4014,18.4395,18.3709,18.4014,71000.0
2010-02-09 15:00:00,24.14,24.3,24.11,24.27,64800.0,18.4014,18.5234,18.3785,18.5005,64800.0
2010-02-09 15:30:00,24.26,24.3,24.13,24.21,88400.0,18.4929,18.5234,18.3938,18.4547,88400.0
2010-02-10 09:30:00,23.78,24.23,23.78,24.2,69800.0,18.127,18.47,18.127,18.4471,69800.0
2010-02-10 10:00:00,24.18,24.2,23.95,24.02,80000.0,18.4319,18.4471,18.2566,18.3099,80000.0
2010-02-10 10:30:00,24.02,24.14,23.99,24.1,72800.0,18.3099,18.4014,18.287,18.3709,72800.0
2010-02-10 11:00:00,24.1,24.13,24.02,24.09,44200.0,18.3709,18.3938,18.3099,18.3633,44200.0
2010-02-10 11:30:00,24.09,24.11,24.0,24.04,33800.0,18.3633,18.3785,18.2947,18.3252,33800.0
2010-02-10 12:00:00,24.03,24.11,24.01,24.05,34600.0,18.3175,18.3785,18.3023,18.3328,34600.0
2010-02-10 12:30:00,24.08,24.09,24.02,24.07,26600.0,18.3557,18.3633,18.3099,18.348,26600.0
2010-02-10 13:00:00,24.07,24.14,24.04,24.14,56400.0,18.348,18.4014,18.3252,18.4014,56400.0
2010-02-10 13:30:00,24.14,24.19,24.11,24.18,50800.0,18.4014,18.4395,18.3785,18.4319,50800.0
2010-02-10 14:00:00,24.2,24.22,24.16,24.16,21800.0,18.4471,18.4624,18.4166,18.4166,21800.0
2010-02-10 14:30:00,24.17,24.18,24.1,24.15,51800.0,18.4243,18.4319,18.3709,18.409,51800.0
2010-02-10 15:00:00,24.14,24.16,24.1,24.14,73800.0,18.4014,18.4166,18.3709,18.4014,73800.0
2010-02-10 15:30:00,24.14,24.14,24.04,24.08,192000.0,18.4014,18.4014,18.3252,18.3557,192000.0
2010-02-11 09:30:00,23.97,24.1,23.9,23.97,17600.0,18.2718,18.3709,18.2184,18.2718,17600.0
2010-02-11 10:00:00,23.96,24.06,23.88,23.97,40000.0,18.2642,18.3404,18.2032,18.2718,40000.0
2010-02-11 10:30:00,23.98,24.05,23.9,23.98,31600.0,18.2794,18.3328,18.2184,18.2794,31600.0
2010-02-11 11:00:00,23.98,24.22,23.98,24.21,40600.0,18.2794,18.4624,18.2794,18.4547,40600.0
2010-02-11 11:30:00,24.22,24.41,24.19,24.34,36800.0,18.4624,18.6072,18.4395,18.5538,36800.0
2010-02-11 12:00:00,24.38,24.43,24.33,24.41,51200.0,18.5843,18.6224,18.5462,18.6072,51200.0
2010-02-11 12:30:00,24.42,24.43,24.36,24.4,36200.0,18.6148,18.6224,18.5691,18.5996,36200.0
2010-02-11 13:00:00,24.41,24.44,24.38,24.43,44600.0,18.6072,18.6301,18.5843,18.6224,44600.0
2010-02-11 13:30:00,24.4,24.46,24.25,24.28,79600.0,18.5996,18.6453,18.4852,18.5081,79600.0
2010-02-11 14:00:00,24.27,24.34,24.23,24.3,75200.0,18.5005,18.5538,18.47,18.5234,75200.0
2010-02-11 14:30:00,24.35,24.35,24.24,24.28,69800.0,18.5615,18.5615,18.4776,18.5081,69800.0
2010-02-11 15:00:00,24.32,24.32,24.2,24.24,89800.0,18.5386,18.5386,18.4471,18.4776,89800.0
2010-02-11 15:30:00,24.25,24.36,24.21,24.35,124200.0,18.4852,18.5691,18.4547,18.5615,124200.0
2010-02-12 09:30:00,24.1,24.15,23.91,24.02,56000.0,18.3709,18.409,18.2261,18.3099,56000.0
2010-02-12 10:00:00,24.05,24.34,23.93,24.31,67200.0,18.3328,18.5538,18.2413,18.531,67200.0
2010-02-12 10:30:00,24.32,24.34,24.25,24.3,30800.0,18.5386,18.5538,18.4852,18.5234,30800.0
2010-02-12 11:00:00,24.3,24.33,24.24,24.26,19400.0,18.5234,18.5462,18.4776,18.4929,19400.0
2010-02-12 11:30:00,24.26,24.31,24.23,24.31,16600.0,18.4929,18.531,18.47,18.531,16600.0
2010-02-12 12:00:00,24.3,24.44,24.3,24.36,31400.0,18.5234,18.6301,18.5234,18.5691,31400.0
2010-02-12 12:30:00,24.36,24.4,24.31,24.36,11600.0,18.5691,18.5996,18.531,18.5691,11600.0
2010-02-12 13:00:00,24.38,24.38,24.24,24.33,7200.0,18.5843,18.5843,18.4776,18.5462,7200.0
2010-02-12 13:30:00,24.32,24.39,24.28,24.33,14400.0,18.5386,18.592,18.5081,18.5462,14400.0
2010-02-12 14:00:00,24.31,24.48,24.31,24.46,25400.0,18.531,18.6606,18.531,18.6453,25400.0
2010-02-12 14:30:00,24.43,24.45,24.37,24.43,16000.0,18.6224,18.6377,18.5767,18.6224,16000.0
2010-02-12 15:00:00,24.41,24.43,24.34,24.4,35800.0,18.6072,18.6224,18.5538,18.5996,35800.0
2010-02-12 15:30:00,24.39,24.56,24.33,24.56,113400.0,18.592,18.7215,18.5462,18.7215,113400.0
2010-02-16 09:30:00,24.7,24.86,24.54,24.75,52000.0,18.8283,18.9502,18.7063,18.8664,52000.0
2010-02-16 10:00:00,24.77,24.82,24.71,24.75,50600.0,18.8816,18.9197,18.8359,18.8664,50600.0
2010-02-16 10:30:00,24.79,24.8,24.74,24.77,28000.0,18.8969,18.9045,18.8588,18.8816,28000.0
2010-02-16 11:00:00,24.75,24.86,24.75,24.84,5200.0,18.8664,18.9502,18.8664,18.935,5200.0
2010-02-16 11:30:00,24.88,24.91,24.84,24.88,12000.0,18.9655,18.9883,18.935,18.9655,12000.0
2010-02-16 12:00:00,24.86,24.91,24.86,24.86,11200.0,18.9502,18.9883,18.9502,18.9502,11200.0
2010-02-16 12:30:00,24.88,24.93,24.86,24.87,16000.0,18.9655,19.0036,18.9502,18.9579,16000.0
2010-02-16 13:00:00,24.91,24.91,24.87,24.88,5800.0,18.9883,18.9883,18.9579,18.9655,5800.0
2010-02-16 13:30:00,24.89,24.93,24.86,24.9,4400.0,18.9731,19.0036,18.9502,18.9807,4400.0
2010-02-16 14:00:00,24.9,24.93,24.86,24.89,12400.0,18.9807,19.0036,18.9502,18.9731,12400.0
2010-02-16 14:30:00,24.86,24.91,24.84,24.84,43600.0,18.9502,18.9883,18.935,18.935,43600.0
2010-02-16 15:00:00,24.86,24.9,24.85,24.89,12600.0,18.9502,18.9807,18.9426,18.9731,12600.0
2010-02-16 15:30:00,24.89,24.91,24.85,24.88,55800.0,18.9731,18.9883,18.9426,18.9655,55800.0
2010-02-17 09:30:00,24.9,25.1,24.83,25.07,61600.0,18.9807,19.1332,18.9274,19.1103,61600.0
2010-02-17 10:00:00,25.1,25.16,25.05,25.13,50400.0,19.1332,19.1789,19.0951,19.156,50400.0
2010-02-17 10:30:00,25.13,25.17,25.05,25.05,40800.0,19.156,19.1865,19.0951,19.0951,40800.0
2010-02-17 11:00:00,25.05,25.09,24.99,25.0,19400.0,19.0951,19.1256,19.0493,19.0569,19400.0
2010-02-17 11:30:00,24.98,25.04,24.96,25.02,54000.0,19.0417,19.0874,19.0265,19.0722,54000.0
2010-02-17 12:00:00,25.01,25.15,25.01,25.15,43800.0,19.0646,19.1713,19.0646,19.1713,43800.0
2010-02-17 12:30:00,25.15,25.16,25.05,25.09,8200.0,19.1713,19.1789,19.0951,19.1256,8200.0
2010-02-17 13:00:00,25.09,25.1,25.06,25.08,13200.0,19.1256,19.1332,19.1027,19.1179,13200.0
2010-02-17 13:30:00,25.09,25.1,25.0,25.05,22600.0,19.1256,19.1332,19.0569,19.0951,22600.0
2010-02-17 14:00:00,25.04,25.1,25.03,25.1,12200.0,19.0874,19.1332,19.0798,19.1332,12200.0
2010-02-17 14:30:00,25.1,25.1,25.04,25.07,13400.0,19.1332,19.1332,19.0874,19.1103,13400.0
2010-02-17 15:00:00,25.07,25.2,25.04,25.2,40400.0,19.1103,19.2094,19.0874,19.2094,40400.0
2010-02-17 15:30:00,25.18,25.19,25.1,25.18,33600.0,19.1942,19.2018,19.1332,19.1942,33600.0
2010-02-18 09:30:00,25.25,25.29,25.06,25.29,105600.0,19.2475,19.278,19.1027,19.278,105600.0
2010-02-18 10:00:00,25.29,25.44,25.24,25.37,23400.0,19.278,19.3923,19.2399,19.339,23400.0
2010-02-18 10:30:00,25.36,25.52,25.29,25.45,26800.0,19.3314,19.4533,19.278,19.4,26800.0
2010-02-18 11:00:00,25.46,25.49,25.42,25.46,8400.0,19.4076,19.4305,19.3771,19.4076,8400.0
2010-02-18 11:30:00,25.41,25.48,25.36,25.46,27200.0,19.3695,19.4228,19.3314,19.4076,27200.0
2010-02-18 12:00:00,25.47,25.48,25.35,25.41,18200.0,19.4152,19.4228,19.3237,19.3695,18200.0
2010-02-18 12:30:00,25.4,25.41,25.38,25.4,6400.0,19.3619,19.3695,19.3466,19.3619,6400.0
2010-02-18 13:00:00,25.4,25.41,25.37,25.4,13400.0,19.3619,19.3695,19.339,19.3619,13400.0
2010-02-18 13:30:00,25.4,25.44,25.38,25.4,35400.0,19.3619,19.3923,19.3466,19.3619,35400.0
2010-02-18 14:00:00,25.4,25.5,25.39,25.46,21800.0,19.3619,19.4381,19.3542,19.4076,21800.0
2010-02-18 14:30:00,25.47,25.51,25.45,25.5,28800.0,19.4152,19.4457,19.4,19.4381,28800.0
2010-02-18 15:00:00,25.5,25.52,25.45,25.47,68400.0,19.4381,19.4533,19.4,19.4152,68400.0
2010-02-18 15:30:00,25.48,25.58,25.46,25.52,78800.0,19.4228,19.4991,19.4076,19.4533,78800.0
2010-02-19 09:30:00,25.49,25.61,25.25,25.31,22000.0,19.4305,19.5219,19.2475,19.2933,22000.0
2010-02-19 10:00:00,25.27,25.5,25.27,25.5,15800.0,19.2628,19.4381,19.2628,19.4381,15800.0
2010-02-19 10:30:00,25.47,25.58,25.46,25.5,21600.0,19.4152,19.4991,19.4076,19.4381,21600.0
2010-02-19 11:00:00,25.49,25.55,25.46,25.52,51200.0,19.4305,19.4762,19.4076,19.4533,51200.0
2010-02-19 11:30:00,25.5,25.53,25.45,25.52,25200.0,19.4381,19.461,19.4,19.4533,25200.0
2010-02-19 12:00:00,25.53,25.6,25.48,25.59,54800.0,19.461,19.5143,19.4228,19.5067,54800.0
2010-02-19 12:30:00,25.58,25.61,25.55,25.61,29000.0,19.4991,19.5219,19.4762,19.5219,29000.0
2010-02-19 13:00:00,25.61,25.61,25.55,25.56,16200.0,19.5219,19.5219,19.4762,19.4838,16200.0
2010-02-19 13:30:00,25.56,25.61,25.52,25.56,13600.0,19.4838,19.5219,19.4533,19.4838,13600.0
2010-02-19 14:00:00,25.55,25.58,25.52,25.57,13800.0,19.4762,19.4991,19.4533,19.4914,13800.0
2010-02-19 14:30:00,25.55,25.61,25.53,25.55,32800.0,19.4762,19.5219,19.461,19.4762,32800.0
2010-02-19 15:00:00,25.54,25.63,25.48,25.63,120600.0,19.4686,19.5372,19.4228,19.5372,120600.0
2010-02-19 15:30:00,25.61,25.86,25.61,25.83,289000.0,19.5219,19.7125,19.5219,19.6896,289000.0
2010-02-22 09:30:00,25.66,25.79,24.65,24.84,200800.0,19.5601,19.6591,18.7902,18.935,200800.0
2010-02-22 10:00:00,24.84,24.96,24.68,24.75,128400.0,18.935,19.0265,18.813,18.8664,128400.0
2010-02-22 10:30:00,24.78,25.02,24.72,24.98,142000.0,18.8892,19.0722,18.8435,19.0417,142000.0
2010-02-22 11:00:00,25.0,25.04,24.54,24.58,170200.0,19.0569,19.0874,18.7063,18.7368,170200.0
2010-02-22 11:30:00,24.57,24.61,24.39,24.5,137800.0,18.7292,18.7597,18.592,18.6758,137800.0
2010-02-22 12:00:00,24.52,24.63,24.5,24.56,58800.0,18.6911,18.7749,18.6758,18.7215,58800.0
2010-02-22 12:30:00,24.57,24.82,24.57,24.64,53600.0,18.7292,18.9197,18.7292,18.7825,53600.0
2010-02-22 13:00:00,24.64,24.66,24.48,24.5,40000.0,18.7825,18.7978,18.6606,18.6758,40000.0
2010-02-22 13:30:00,24.5,24.64,24.5,24.61,52000.0,18.6758,18.7825,18.6758,18.7597,52000.0
2010-02-22 14:00:00,24.61,24.64,24.57,24.6,51200.0,18.7597,18.7825,18.7292,18.752,51200.0
2010-02-22 14:30:00,24.61,24.66,24.59,24.61,47800.0,18.7597,18.7978,18.7444,18.7597,47800.0
2010-02-22 15:00:00,24.6,24.63,24.5,24.52,95800.0,18.752,18.7749,18.6758,18.6911,95800.0
2010-02-22 15:30:00,24.52,24.53,24.27,24.27,222400.0,18.6911,18.6987,18.5005,18.5005,222400.0
2010-02-23 09:30:00,24.1,24.18,23.86,23.86,56600.0,18.3709,18.4319,18.188,18.188,56600.0
2010-02-23 10:00:00,23.86,24.04,23.64,23.92,138400.0,18.188,18.3252,18.0202,18.2337,138400.0
2010-02-23 10:30:00,23.93,23.97,23.81,23.96,58600.0,18.2413,18.2718,18.1498,18.2642,58600.0
2010-02-23 11:00:00,23.96,24.02,23.89,23.91,63200.0,18.2642,18.3099,18.2108,18.2261,63200.0
2010-02-23 11:30:00,23.89,23.93,23.85,23.85,42200.0,18.2108,18.2413,18.1803,18.1803,42200.0
2010-02-23 12:00:00,23.85,23.87,23.81,23.87,46600.0,18.1803,18.1956,18.1498,18.1956,46600.0
2010-02-23 12:30:00,23.87,23.89,23.75,23.75,50200.0,18.1956,18.2108,18.1041,18.1041,50200.0
2010-02-23 13:00:00,23.77,23.78,23.71,23.76,57000.0,18.1193,18.127,18.0736,18.1117,57000.0
2010-02-23 13:30:00,23.76,23.79,23.72,23.75,61400.0,18.1117,18.1346,18.0812,18.1041,61400.0
2010-02-23 14:00:00,23.75,23.84,23.72,23.72,54200.0,18.1041,18.1727,18.0812,18.0812,54200.0
2010-02-23 14:30:00,23.72,23.82,23.7,23.74,60400.0,18.0812,18.1575,18.066,18.0965,60400.0
2010-02-23 15:00:00,23.74,23.86,23.72,23.82,86200.0,18.0965,18.188,18.0812,18.1575,86200.0
2010-02-23 15:30:00,23.84,23.85,23.66,23.67,136200.0,18.1727,18.1803,18.0355,18.0431,136200.0
2010-02-24 09:30:00,23.73,23.99,23.73,23.93,89200.0,18.0889,18.287,18.0889,18.2413,89200.0
2010-02-24 10:00:00,23.93,24.01,23.84,23.95,89200.0,18.2413,18.3023,18.1727,18.2566,89200.0
2010-02-24 10:30:00,23.93,24.18,23.91,24.14,92400.0,18.2413,18.4319,18.2261,18.4014,92400.0
2010-02-24 11:00:00,24.15,24.21,24.07,24.1,30200.0,18.409,18.4547,18.348,18.3709,30200.0
2010-02-24 11:30:00,24.11,24.16,24.1,24.15,22800.0,18.3785,18.4166,18.3709,18.409,22800.0
2010-02-24 12:00:00,24.15,24.18,24.11,24.12,21200.0,18.409,18.4319,18.3785,18.3861,21200.0
2010-02-24 12:30:00,24.13,24.14,24.08,24.09,13000.0,18.3938,18.4014,18.3557,18.3633,13000.0
2010-02-24 13:00:00,24.09,24.16,24.09,24.14,16400.0,18.3633,18.4166,18.3633,18.4014,16400.0
2010-02-24 13:30:00,24.14,24.14,24.07,24.07,9000.0,18.4014,18.4014,18.348,18.348,9000.0
2010-02-24 14:00:00,24.08,24.08,24.01,24.04,19200.0,18.3557,18.3557,18.3023,18.3252,19200.0
2010-02-24 14:30:00,24.02,24.02,23.93,23.94,21600.0,18.3099,18.3099,18.2413,18.2489,21600.0
2010-02-24 15:00:00,23.93,24.04,23.93,24.03,132400.0,18.2413,18.3252,18.2413,18.3175,132400.0
2010-02-24 15:30:00,24.02,24.11,24.02,24.1,109000.0,18.3099,18.3785,18.3099,18.3709,109000.0
2010-02-25 09:30:00,24.08,24.08,23.58,23.67,45800.0,18.3557,18.3557,17.9745,18.0431,45800.0
2010-02-25 10:00:00,23.67,23.72,23.59,23.65,60000.0,18.0431,18.0812,17.9821,18.0279,60000.0
2010-02-25 10:30:00,23.64,23.75,23.62,23.75,28000.0,18.0202,18.1041,18.005,18.1041,28000.0
2010-02-25 11:00:00,23.75,23.82,23.72,23.75,37200.0,18.1041,18.1575,18.0812,18.1041,37200.0
2010-02-25 11:30:00,23.74,23.74,23.65,23.66,16400.0,18.0965,18.0965,18.0279,18.0355,16400.0
2010-02-25 12:00:00,23.67,23.8,23.67,23.77,29200.0,18.0431,18.1422,18.0431,18.1193,29200.0
2010-02-25 12:30:00,23.77,23.84,23.77,23.8,12000.0,18.1193,18.1727,18.1193,18.1422,12000.0
2010-02-25 13:00:00,23.81,23.84,23.77,23.83,8600.0,18.1498,18.1727,18.1193,18.1651,8600.0
2010-02-25 13:30:00,23.83,24.0,23.82,23.99,26200.0,18.1651,18.2947,18.1575,18.287,26200.0
2010-02-25 14:00:00,24.0,24.06,23.91,23.91,34000.0,18.2947,18.3404,18.2261,18.2261,34000.0
2010-02-25 14:30:00,23.93,24.0,23.9,23.95,18800.0,18.2413,18.2947,18.2184,18.2566,18800.0
2010-02-25 15:00:00,23.93,24.03,23.91,23.94,25200.0,18.2413,18.3175,18.2261,18.2489,25200.0
2010-02-25 15:30:00,23.96,24.05,23.91,23.97,101400.0,18.2642,18.3328,18.2261,18.2718,101400.0
2010-02-26 09:30:00,24.04,24.04,23.88,23.88,24600.0,18.3252,18.3252,18.2032,18.2032,24600.0
2010-02-26 10:00:00,23.85,23.96,23.67,23.88,39600.0,18.1803,18.2642,18.0431,18.2032,39600.0
2010-02-26 10:30:00,23.88,23.96,23.84,23.86,19400.0,18.2032,18.2642,18.1727,18.188,19400.0
2010-02-26 11:00:00,23.87,23.95,23.84,23.85,16600.0,18.1956,18.2566,18.1727,18.1803,16600.0
2010-02-26 11:30:00,23.84,23.9,23.82,23.86,22200.0,18.1727,18.2184,18.1575,18.188,22200.0
2010-02-26 12:00:00,23.87,23.87,23.77,23.79,21400.0,18.1956,18.1956,18.1193,18.1346,21400.0
2010-02-26 12:30:00,23.79,23.88,23.75,23.86,25400.0,18.1346,18.2032,18.1041,18.188,25400.0
2010-02-26 13:00:00,23.86,23.89,23.83,23.88,22000.0,18.188,18.2108,18.1651,18.2032,22000.0
2010-02-26 13:30:00,23.88,23.89,23.81,23.84,20600.0,18.2032,18.2108,18.1498,18.1727,20600.0
2010-02-26 14:00:00,23.84,23.9,23.84,23.89,30800.0,18.1727,18.2184,18.1727,18.2108,30800.0
2010-02-26 14:30:00,23.9,23.91,23.85,23.91,13200.0,18.2184,18.2261,18.1803,18.2261,13200.0
2010-02-26 15:00:00,23.91,23.92,23.86,23.89,38400.0,18.2261,18.2337,18.188,18.2108,38400.0
2010-02-26 15:30:00,23.89,23.93,23.78,23.86,174000.0,18.2108,18.2413,18.127,18.188,174000.0
2010-03-01 09:30:00,23.96,24.08,23.93,23.96,32600.0,18.2642,18.3557,18.2413,18.2642,32600.0
2010-03-01 10:00:00,23.97,24.17,23.93,24.13,59800.0,18.2718,18.4243,18.2413,18.3938,59800.0
2010-03-01 10:30:00,24.11,24.19,24.05,24.16,28000.0,18.3785,18.4395,18.3328,18.4166,28000.0
2010-03-01 11:00:00,24.16,24.18,24.1,24.15,27400.0,18.4166,18.4319,18.3709,18.409,27400.0
2010-03-01 11:30:00,24.16,24.25,24.13,24.25,26800.0,18.4166,18.4852,18.3938,18.4852,26800.0
2010-03-01 12:00:00,24.25,24.29,24.24,24.27,21000.0,18.4852,18.5157,18.4776,18.5005,21000.0
2010-03-01 12:30:00,24.27,24.33,24.27,24.28,21200.0,18.5005,18.5462,18.5005,18.5081,21200.0
2010-03-01 13:00:00,24.28,24.32,24.22,24.32,10400.0,18.5081,18.5386,18.4624,18.5386,10400.0
2010-03-01 13:30:00,24.33,24.34,24.31,24.32,7200.0,18.5462,18.5538,18.531,18.5386,7200.0
2010-03-01 14:00:00,24.34,24.4,24.32,24.4,37000.0,18.5538,18.5996,18.5386,18.5996,37000.0
2010-03-01 14:30:00,24.39,24.44,24.36,24.43,30600.0,18.592,18.6301,18.5691,18.6224,30600.0
2010-03-01 15:00:00,24.42,24.43,24.33,24.37,49200.0,18.6148,18.6224,18.5462,18.5767,49200.0
2010-03-01 15:30:00,24.38,24.42,24.36,24.42,45600.0,18.5843,18.6148,18.5691,18.6148,45600.0
2010-03-02 09:30:00,24.43,24.61,24.43,24.46,30600.0,18.6224,18.7597,18.6224,18.6453,30600.0
2010-03-02 10:00:00,24.46,24.57,24.46,24.51,105400.0,18.6453,18.7292,18.6453,18.6834,105400.0
2010-03-02 10:30:00,24.51,24.63,24.5,24.55,57800.0,18.6834,18.7749,18.6758,18.7139,57800.0
2010-03-02 11:00:00,24.57,24.62,24.55,24.62,12200.0,18.7292,18.7673,18.7139,18.7673,12200.0
2010-03-02 11:30:00,24.64,24.65,24.59,24.61,22400.0,18.7825,18.7902,18.7444,18.7597,22400.0
2010-03-02 12:00:00,24.64,24.65,24.56,24.56,14200.0,18.7825,18.7902,18.7215,18.7215,14200.0
2010-03-02 12:30:00,24.57,24.66,24.55,24.66,12600.0,18.7292,18.7978,18.7139,18.7978,12600.0
2010-03-02 13:00:00,24.68,24.8,24.67,24.77,29200.0,18.813,18.9045,18.8054,18.8816,29200.0
2010-03-02 13:30:00,24.78,24.8,24.76,24.79,18400.0,18.8892,18.9045,18.874,18.8969,18400.0
2010-03-02 14:00:00,24.79,24.92,24.75,24.86,44200.0,18.8969,18.996,18.8664,18.9502,44200.0
2010-03-02 14:30:00,24.86,24.86,24.8,24.81,27200.0,18.9502,18.9502,18.9045,18.9121,27200.0
2010-03-02 15:00:00,24.81,24.88,24.8,24.82,59800.0,18.9121,18.9655,18.9045,18.9197,59800.0
2010-03-02 15:30:00,24.82,24.91,24.76,24.9,82000.0,18.9197,18.9883,18.874,18.9807,82000.0
2010-03-03 09:30:00,25.68,26.1,25.68,25.98,141600.0,19.5753,19.8955,19.5753,19.804,141600.0
2010-03-03 10:00:00,25.98,26.02,25.84,25.84,55200.0,19.804,19.8345,19.6973,19.6973,55200.0
2010-03-03 10:30:00,25.84,25.95,25.78,25.84,47600.0,19.6973,19.7811,19.6515,19.6973,47600.0
2010-03-03 11:00:00,25.81,25.89,25.8,25.89,35800.0,19.6744,19.7354,19.6668,19.7354,35800.0
2010-03-03 11:30:00,25.88,25.92,25.88,25.88,12200.0,19.7278,19.7582,19.7278,19.7278,12200.0
2010-03-03 12:00:00,25.9,25.9,25.84,25.86,17600.0,19.743,19.743,19.6973,19.7125,17600.0
2010-03-03 12:30:00,25.86,25.86,25.8,25.8,25200.0,19.7125,19.7125,19.6668,19.6668,25200.0
2010-03-03 13:00:00,25.8,25.83,25.79,25.79,23800.0,19.6668,19.6896,19.6591,19.6591,23800.0
2010-03-03 13:30:00,25.8,25.93,25.78,25.93,34400.0,19.6668,19.7659,19.6515,19.7659,34400.0
2010-03-03 14:00:00,25.93,26.0,25.88,25.9,30800.0,19.7659,19.8192,19.7278,19.743,30800.0
2010-03-03 14:30:00,25.89,25.89,25.62,25.62,44400.0,19.7354,19.7354,19.5296,19.5296,44400.0
2010-03-03 15:00:00,25.63,25.67,25.58,25.64,49600.0,19.5372,19.5677,19.4991,19.5448,49600.0
2010-03-03 15:30:00,25.63,25.77,25.62,25.64,78200.0,19.5372,19.6439,19.5296,19.5448,78200.0
2010-03-04 09:30:00,25.65,25.99,25.65,25.93,42800.0,19.5524,19.8116,19.5524,19.7659,42800.0
2010-03-04 10:00:00,25.93,25.93,25.75,25.83,50200.0,19.7659,19.7659,19.6287,19.6896,50200.0
2010-03-04 10:30:00,25.83,25.83,25.58,25.65,28000.0,19.6896,19.6896,19.4991,19.5524,28000.0
2010-03-04 11:00:00,25.66,25.75,25.65,25.74,10800.0,19.5601,19.6287,19.5524,19.621,10800.0
2010-03-04 11:30:00,25.73,25.77,25.7,25.75,10200.0,19.6134,19.6439,19.5905,19.6287,10200.0
2010-03-04 12:00:00,25.76,25.76,25.68,25.68,13000.0,19.6363,19.6363,19.5753,19.5753,13000.0
2010-03-04 12:30:00,25.7,25.7,25.65,25.68,13200.0,19.5905,19.5905,19.5524,19.5753,13200.0
2010-03-04 13:00:00,25.7,25.73,25.66,25.7,17200.0,19.5905,19.6134,19.5601,19.5905,17200.0
2010-03-04 13:30:00,25.7,25.7,25.63,25.69,18600.0,19.5905,19.5905,19.5372,19.5829,18600.0
2010-03-04 14:00:00,25.67,25.71,25.65,25.68,19600.0,19.5677,19.5982,19.5524,19.5753,19600.0
2010-03-04 14:30:00,25.71,25.74,25.67,25.68,20600.0,19.5982,19.621,19.5677,19.5753,20600.0
2010-03-04 15:00:00,25.7,25.73,25.68,25.73,27200.0,19.5905,19.6134,19.5753,19.6134,27200.0
2010-03-04 15:30:00,25.73,25.78,25.69,25.71,67600.0,19.6134,19.6515,19.5829,19.5982,67600.0
2010-03-05 09:30:00,25.81,25.82,25.6,25.67,57800.0,19.6744,19.682,19.5143,19.5677,57800.0
2010-03-05 10:00:00,25.69,25.78,25.65,25.71,72200.0,19.5829,19.6515,19.5524,19.5982,72200.0
2010-03-05 10:30:00,25.78,25.89,25.76,25.87,30000.0,19.6515,19.7354,19.6363,19.7201,30000.0
2010-03-05 11:00:00,25.87,25.87,25.8,25.83,36200.0,19.7201,19.7201,19.6668,19.6896,36200.0
2010-03-05 11:30:00,25.84,25.87,25.84,25.86,28200.0,19.6973,19.7201,19.6973,19.7125,28200.0
2010-03-05 12:00:00,25.86,25.86,25.82,25.83,26000.0,19.7125,19.7125,19.682,19.6896,26000.0
2010-03-05 12:30:00,25.84,25.86,25.75,25.75,35400.0,19.6973,19.7125,19.6287,19.6287,35400.0
2010-03-05 13:00:00,25.75,25.8,25.72,25.73,23200.0,19.6287,19.6668,19.6058,19.6134,23200.0
2010-03-05 13:30:00,25.73,25.83,25.73,25.79,11000.0,19.6134,19.6896,19.6134,19.6591,11000.0
2010-03-05 14:00:00,25.79,25.8,25.68,25.68,33600.0,19.6591,19.6668,19.5753,19.5753,33600.0
2010-03-05 14:30:00,25.71,25.8,25.67,25.75,12800.0,19.5982,19.6668,19.5677,19.6287,12800.0
2010-03-05 15:00:00,25.77,25.8,25.7,25.75,35200.0,19.6439,19.6668,19.5905,19.6287,35200.0
2010-03-05 15:30:00,25.75,25.81,25.75,25.78,67200.0,19.6287,19.6744,19.6287,19.6515,67200.0
2010-03-08 09:30:00,25.78,25.91,25.72,25.84,88800.0,19.6515,19.7506,19.6058,19.6973,88800.0
2010-03-08 10:00:00,25.86,26.0,25.85,25.97,76400.0,19.7125,19.8192,19.7049,19.7964,76400.0
2010-03-08 10:30:00,25.98,26.0,25.91,25.91,16800.0,19.804,19.8192,19.7506,19.7506,16800.0
2010-03-08 11:00:00,25.9,25.94,25.89,25.91,11200.0,19.743,19.7735,19.7354,19.7506,11200.0
2010-03-08 11:30:00,25.9,25.9,25.81,25.9,18800.0,19.743,19.743,19.6744,19.743,18800.0
2010-03-08 12:00:00,25.9,25.93,25.88,25.92,26200.0,19.743,19.7659,19.7278,19.7582,26200.0
2010-03-08 12:30:00,25.93,25.95,25.87,25.91,35400.0,19.7659,19.7811,19.7201,19.7506,35400.0
2010-03-08 13:00:00,25.91,25.91,25.87,25.88,9200.0,19.7506,19.7506,19.7201,19.7278,9200.0
2010-03-08 13:30:00,25.89,25.91,25.88,25.89,6400.0,19.7354,19.7506,19.7278,19.7354,6400.0
2010-03-08 14:00:00,25.89,25.9,25.86,25.9,11800.0,19.7354,19.743,19.7125,19.743,11800.0
2010-03-08 14:30:00,25.91,25.92,25.86,25.86,11000.0,19.7506,19.7582,19.7125,19.7125,11000.0
2010-03-08 15:00:00,25.86,25.89,25.84,25.85,20000.0,19.7125,19.7354,19.6973,19.7049,20000.0
2010-03-08 15:30:00,25.85,25.9,25.85,25.9,50000.0,19.7049,19.743,19.7049,19.743,50000.0
2010-03-09 09:30:00,25.73,26.0,25.73,25.9,48800.0,19.6134,19.8192,19.6134,19.743,48800.0
2010-03-09 10:00:00,25.92,25.94,25.88,25.89,24800.0,19.7582,19.7735,19.7278,19.7354,24800.0
2010-03-09 10:30:00,25.88,25.94,25.88,25.9,21200.0,19.7278,19.7735,19.7278,19.743,21200.0
2010-03-09 11:00:00,25.89,25.91,25.88,25.89,38400.0,19.7354,19.7506,19.7278,19.7354,38400.0
2010-03-09 11:30:00,25.89,25.93,25.85,25.9,30000.0,19.7354,19.7659,19.7049,19.743,30000.0
2010-03-09 12:00:00,25.9,25.97,25.89,25.97,13600.0,19.743,19.7964,19.7354,19.7964,13600.0
2010-03-09 12:30:00,25.96,26.0,25.92,25.98,5600.0,19.7887,19.8192,19.7582,19.804,5600.0
2010-03-09 13:00:00,26.0,26.0,25.97,25.97,9800.0,19.8192,19.8192,19.7964,19.7964,9800.0
2010-03-09 13:30:00,25.99,25.99,25.92,25.98,9600.0,19.8116,19.8116,19.7582,19.804,9600.0
2010-03-09 14:00:00,25.98,25.99,25.94,25.97,16400.0,19.804,19.8116,19.7735,19.7964,16400.0
2010-03-09 14:30:00,25.99,25.99,25.88,25.89,26000.0,19.8116,19.8116,19.7278,19.7354,26000.0
2010-03-09 15:00:00,25.88,25.92,25.86,25.92,85000.0,19.7278,19.7582,19.7125,19.7582,85000.0
2010-03-09 15:30:00,25.9,25.97,25.88,25.94,51400.0,19.743,19.7964,19.7278,19.7735,51400.0
2010-03-10 09:30:00,25.9,25.96,25.86,25.88,37600.0,19.743,19.7887,19.7125,19.7278,37600.0
2010-03-10 10:00:00,25.95,26.07,25.91,26.07,23200.0,19.7811,19.8726,19.7506,19.8726,23200.0
2010-03-10 10:30:00,26.07,26.1,26.0,26.05,11600.0,19.8726,19.8955,19.8192,19.8573,11600.0
2010-03-10 11:00:00,26.05,26.13,26.04,26.11,32400.0,19.8573,19.9183,19.8497,19.9031,32400.0
2010-03-10 11:30:00,26.11,26.11,26.04,26.07,35600.0,19.9031,19.9031,19.8497,19.8726,35600.0
2010-03-10 12:00:00,26.06,26.06,25.9,25.94,9800.0,19.865,19.865,19.743,19.7735,9800.0
2010-03-10 12:30:00,25.93,26.03,25.91,26.01,38800.0,19.7659,19.8421,19.7506,19.8268,38800.0
2010-03-10 13:00:00,26.01,26.03,25.95,26.03,29600.0,19.8268,19.8421,19.7811,19.8421,29600.0
2010-03-10 13:30:00,26.02,26.02,25.97,25.99,12600.0,19.8345,19.8345,19.7964,19.8116,12600.0
2010-03-10 14:00:00,25.98,26.03,25.96,25.99,13400.0,19.804,19.8421,19.7887,19.8116,13400.0
2010-03-10 14:30:00,26.0,26.02,25.97,25.97,42400.0,19.8192,19.8345,19.7964,19.7964,42400.0
2010-03-10 15:00:00,25.98,26.03,25.95,25.97,44200.0,19.804,19.8421,19.7811,19.7964,44200.0
2010-03-10 15:30:00,25.97,26.11,25.95,26.1,91200.0,19.7964,19.9031,19.7811,19.8955,91200.0
2010-03-11 09:30:00,25.88,26.05,25.83,26.03,30400.0,19.7278,19.8573,19.6896,19.8421,30400.0
2010-03-11 10:00:00,26.02,26.16,25.98,26.01,22200.0,19.8345,19.9412,19.804,19.8268,22200.0
2010-03-11 10:30:00,25.98,26.03,25.98,26.02,34000.0,19.804,19.8421,19.804,19.8345,34000.0
2010-03-11 11:00:00,26.02,26.04,25.98,26.03,50800.0,19.8345,19.8497,19.804,19.8421,50800.0
2010-03-11 11:30:00,26.02,26.05,25.98,26.05,24200.0,19.8345,19.8573,19.804,19.8573,24200.0
2010-03-11 12:00:00,26.07,26.11,26.04,26.05,21800.0,19.8726,19.9031,19.8497,19.8573,21800.0
2010-03-11 12:30:00,26.05,26.11,26.04,26.08,23200.0,19.8573,19.9031,19.8497,19.8802,23200.0
2010-03-11 13:00:00,26.07,26.09,26.06,26.08,11600.0,19.8726,19.8878,19.865,19.8802,11600.0
2010-03-11 13:30:00,26.08,26.09,26.04,26.07,18400.0,19.8802,19.8878,19.8497,19.8726,18400.0
2010-03-11 14:00:00,26.05,26.07,25.98,26.0,37600.0,19.8573,19.8726,19.804,19.8192,37600.0
2010-03-11 14:30:00,26.0,26.11,26.0,26.06,46200.0,19.8192,19.9031,19.8192,19.865,46200.0
2010-03-11 15:00:00,26.07,26.15,26.05,26.06,26200.0,19.8726,19.9336,19.8573,19.865,26200.0
2010-03-11 15:30:00,26.07,26.22,26.03,26.18,49800.0,19.8726,19.9869,19.8421,19.9564,49800.0
2010-03-12 09:30:00,26.23,26.64,26.19,26.54,123800.0,19.9945,20.3071,19.9641,20.2309,123800.0
2010-03-12 10:00:00,26.52,26.56,26.31,26.56,109000.0,20.2156,20.2461,20.0555,20.2461,109000.0
2010-03-12 10:30:00,26.57,26.83,26.55,26.74,63000.0,20.2537,20.4519,20.2385,20.3833,63000.0
2010-03-12 11:00:00,26.74,26.85,26.68,26.85,43200.0,20.3833,20.4672,20.3376,20.4672,43200.0
2010-03-12 11:30:00,26.84,26.94,26.83,26.93,37800.0,20.4595,20.5358,20.4519,20.5281,37800.0
2010-03-12 12:00:00,26.93,26.94,26.84,26.88,35400.0,20.5281,20.5358,20.4595,20.49,35400.0
2010-03-12 12:30:00,26.88,26.91,26.81,26.88,46200.0,20.49,20.5129,20.4367,20.49,46200.0
2010-03-12 13:00:00,26.88,26.96,26.88,26.95,20800.0,20.49,20.551,20.49,20.5434,20800.0
2010-03-12 13:30:00,26.95,27.0,26.94,26.98,36000.0,20.5434,20.5815,20.5358,20.5663,36000.0
2010-03-12 14:00:00,26.98,27.0,26.91,26.95,47200.0,20.5663,20.5815,20.5129,20.5434,47200.0
2010-03-12 14:30:00,26.95,26.96,26.87,26.93,45600.0,20.5434,20.551,20.4824,20.5281,45600.0
2010-03-12 15:00:00,26.93,26.93,26.85,26.91,55800.0,20.5281,20.5281,20.4672,20.5129,55800.0
2010-03-12 15:30:00,26.91,27.0,26.91,27.0,98600.0,20.5129,20.5815,20.5129,20.5815,98600.0
2010-03-15 09:30:00,27.02,27.1,26.71,26.88,13800.0,20.5967,20.6577,20.3604,20.49,13800.0
2010-03-15 10:00:00,26.86,27.02,26.84,26.91,16800.0,20.4748,20.5967,20.4595,20.5129,16800.0
2010-03-15 10:30:00,26.9,26.92,26.77,26.9,14600.0,20.5053,20.5205,20.4062,20.5053,14600.0
2010-03-15 11:00:00,26.88,26.91,26.73,26.86,33200.0,20.49,20.5129,20.3757,20.4748,33200.0
2010-03-15 11:30:00,26.81,26.9,26.74,26.81,26600.0,20.4367,20.5053,20.3833,20.4367,26600.0
2010-03-15 12:00:00,26.82,26.87,26.8,26.86,23800.0,20.4443,20.4824,20.429,20.4748,23800.0
2010-03-15 12:30:00,26.85,26.89,26.83,26.86,23200.0,20.4672,20.4977,20.4519,20.4748,23200.0
2010-03-15 13:00:00,26.86,26.93,26.84,26.88,29000.0,20.4748,20.5281,20.4595,20.49,29000.0
2010-03-15 13:30:00,26.88,26.94,26.88,26.91,22600.0,20.49,20.5358,20.49,20.5129,22600.0
2010-03-15 14:00:00,26.89,26.93,26.86,26.92,28800.0,20.4977,20.5281,20.4748,20.5205,28800.0
2010-03-15 14:30:00,26.91,27.0,26.86,26.96,29200.0,20.5129,20.5815,20.4748,20.551,29200.0
2010-03-15 15:00:00,26.95,27.08,26.91,27.08,55200.0,20.5434,20.6425,20.5129,20.6425,55200.0
2010-03-15 15:30:00,27.05,27.07,26.97,27.04,58800.0,20.6196,20.6349,20.5586,20.612,58800.0
2010-03-16 09:30:00,27.19,27.25,27.05,27.1,39000.0,20.7263,20.7721,20.6196,20.6577,39000.0
2010-03-16 10:00:00,27.1,27.18,27.1,27.17,36000.0,20.6577,20.7187,20.6577,20.7111,36000.0
2010-03-16 10:30:00,27.17,27.23,27.15,27.23,44000.0,20.7111,20.7568,20.6958,20.7568,44000.0
2010-03-16 11:00:00,27.22,27.27,27.18,27.18,47200.0,20.7492,20.7873,20.7187,20.7187,47200.0
2010-03-16 11:30:00,27.17,27.17,27.1,27.15,34400.0,20.7111,20.7111,20.6577,20.6958,34400.0
2010-03-16 12:00:00,27.15,27.18,27.14,27.18,19000.0,20.6958,20.7187,20.6882,20.7187,19000.0
2010-03-16 12:30:00,27.2,27.22,27.11,27.13,9800.0,20.734,20.7492,20.6654,20.6806,9800.0
2010-03-16 13:00:00,27.14,27.18,27.12,27.17,25600.0,20.6882,20.7187,20.673,20.7111,25600.0
2010-03-16 13:30:00,27.15,27.16,27.11,27.11,4400.0,20.6958,20.7035,20.6654,20.6654,4400.0
2010-03-16 14:00:00,27.11,27.21,27.07,27.18,26600.0,20.6654,20.7416,20.6349,20.7187,26600.0
2010-03-16 14:30:00,27.2,27.2,26.96,27.04,68200.0,20.734,20.734,20.551,20.612,68200.0
2010-03-16 15:00:00,27.05,27.1,27.03,27.05,23600.0,20.6196,20.6577,20.6044,20.6196,23600.0
2010-03-16 15:30:00,27.03,27.13,27.02,27.09,54400.0,20.6044,20.6806,20.5967,20.6501,54400.0
2010-03-17 09:30:00,27.11,27.3,27.11,27.27,10600.0,20.6654,20.8102,20.6654,20.7873,10600.0
2010-03-17 10:00:00,27.28,27.34,27.26,27.3,35800.0,20.7949,20.8407,20.7797,20.8102,35800.0
2010-03-17 10:30:00,27.31,27.33,27.27,27.31,25000.0,20.8178,20.8331,20.7873,20.8178,25000.0
2010-03-17 11:00:00,27.3,27.31,27.28,27.3,41200.0,20.8102,20.8178,20.7949,20.8102,41200.0
2010-03-17 11:30:00,27.31,27.32,27.24,27.31,29800.0,20.8178,20.8254,20.7644,20.8178,29800.0
2010-03-17 12:00:00,27.31,27.36,27.3,27.3,29800.0,20.8178,20.8559,20.8102,20.8102,29800.0
2010-03-17 12:30:00,27.3,27.35,27.29,27.35,14600.0,20.8102,20.8483,20.8026,20.8483,14600.0
2010-03-17 13:00:00,27.36,27.39,27.35,27.39,16400.0,20.8559,20.8788,20.8483,20.8788,16400.0
2010-03-17 13:30:00,27.43,27.5,27.43,27.47,18200.0,20.9093,20.9626,20.9093,20.9398,18200.0
2010-03-17 14:00:00,27.47,27.5,27.45,27.45,26800.0,20.9398,20.9626,20.9245,20.9245,26800.0
2010-03-17 14:30:00,27.45,27.47,27.4,27.4,24200.0,20.9245,20.9398,20.8864,20.8864,24200.0
2010-03-17 15:00:00,27.4,27.43,27.33,27.39,36200.0,20.8864,20.9093,20.8331,20.8788,36200.0
2010-03-17 15:30:00,27.38,27.45,27.28,27.4,78800.0,20.8712,20.9245,20.7949,20.8864,78800.0
2010-03-18 09:30:00,27.25,27.37,27.09,27.37,11600.0,20.7721,20.8635,20.6501,20.8635,11600.0
2010-03-18 10:00:00,27.38,27.55,27.38,27.53,19800.0,20.8712,21.0008,20.8712,20.9855,19800.0
2010-03-18 10:30:00,27.5,27.66,27.5,27.66,10400.0,20.9626,21.0846,20.9626,21.0846,10400.0
2010-03-18 11:00:00,27.64,27.68,27.59,27.6,17200.0,21.0694,21.0999,21.0312,21.0389,17200.0
2010-03-18 11:30:00,27.6,27.6,27.47,27.5,16800.0,21.0389,21.0389,20.9398,20.9626,16800.0
2010-03-18 12:00:00,27.48,27.48,27.41,27.42,25800.0,20.9474,20.9474,20.894,20.9017,25800.0
2010-03-18 12:30:00,27.41,27.42,27.37,27.4,2600.0,20.894,20.9017,20.8635,20.8864,2600.0
2010-03-18 13:00:00,27.41,27.44,27.41,27.44,7000.0,20.894,20.9169,20.894,20.9169,7000.0
2010-03-18 13:30:00,27.43,27.52,27.43,27.49,12400.0,20.9093,20.9779,20.9093,20.955,12400.0
2010-03-18 14:00:00,27.5,27.53,27.46,27.53,11800.0,20.9626,20.9855,20.9322,20.9855,11800.0
2010-03-18 14:30:00,27.53,27.55,27.41,27.49,15400.0,20.9855,21.0008,20.894,20.955,15400.0
2010-03-18 15:00:00,27.48,27.51,27.44,27.47,27400.0,20.9474,20.9703,20.9169,20.9398,27400.0
2010-03-18 15:30:00,27.46,27.55,27.45,27.48,43200.0,20.9322,21.0008,20.9245,20.9474,43200.0
2010-03-19 09:30:00,27.57,27.68,27.36,27.5,138000.0,21.016,21.0999,20.8559,20.9626,138000.0
2010-03-19 10:00:00,27.5,27.5,27.3,27.31,29200.0,20.9626,20.9626,20.8102,20.8178,29200.0
2010-03-19 10:30:00,27.33,27.38,27.23,27.3,20000.0,20.8331,20.8712,20.7568,20.8102,20000.0
2010-03-19 11:00:00,27.29,27.29,26.97,26.97,52200.0,20.8026,20.8026,20.5586,20.5586,52200.0
2010-03-19 11:30:00,26.97,27.12,26.96,27.03,30000.0,20.5586,20.673,20.551,20.6044,30000.0
2010-03-19 12:00:00,27.04,27.08,26.97,26.97,15000.0,20.612,20.6425,20.5586,20.5586,15000.0
2010-03-19 12:30:00,26.96,27.03,26.95,26.97,9400.0,20.551,20.6044,20.5434,20.5586,9400.0
2010-03-19 13:00:00,27.03,27.1,27.01,27.1,14800.0,20.6044,20.6577,20.5891,20.6577,14800.0
2010-03-19 13:30:00,27.1,27.1,27.03,27.07,6400.0,20.6577,20.6577,20.6044,20.6349,6400.0
2010-03-19 14:00:00,27.05,27.09,27.03,27.06,8200.0,20.6196,20.6501,20.6044,20.6272,8200.0
2010-03-19 14:30:00,27.05,27.07,27.02,27.03,9600.0,20.6196,20.6349,20.5967,20.6044,9600.0
2010-03-19 15:00:00,27.03,27.05,27.0,27.01,22400.0,20.6044,20.6196,20.5815,20.5891,22400.0
2010-03-19 15:30:00,27.0,27.0,26.88,26.9,80800.0,20.5815,20.5815,20.49,20.5053,80800.0
2010-03-22 09:30:00,26.65,27.0,26.59,26.99,27400.0,20.3147,20.5815,20.269,20.5739,27400.0
2010-03-22 10:00:00,26.96,26.97,26.78,26.93,19800.0,20.551,20.5586,20.4138,20.5281,19800.0
2010-03-22 10:30:00,26.95,27.02,26.93,27.01,17200.0,20.5434,20.5967,20.5281,20.5891,17200.0
2010-03-22 11:00:00,27.01,27.06,26.99,27.03,5200.0,20.5891,20.6272,20.5739,20.6044,5200.0
2010-03-22 11:30:00,27.02,27.02,26.97,27.02,10400.0,20.5967,20.5967,20.5586,20.5967,10400.0
2010-03-22 12:00:00,27.02,27.06,27.0,27.05,15000.0,20.5967,20.6272,20.5815,20.6196,15000.0
2010-03-22 12:30:00,27.05,27.18,27.05,27.14,19200.0,20.6196,20.7187,20.6196,20.6882,19200.0
2010-03-22 13:00:00,27.16,27.22,27.16,27.2,12800.0,20.7035,20.7492,20.7035,20.734,12800.0
2010-03-22 13:30:00,27.18,27.24,27.18,27.22,10400.0,20.7187,20.7644,20.7187,20.7492,10400.0
2010-03-22 14:00:00,27.21,27.22,27.15,27.21,14800.0,20.7416,20.7492,20.6958,20.7416,14800.0
2010-03-22 14:30:00,27.23,27.25,27.19,27.2,17200.0,20.7568,20.7721,20.7263,20.734,17200.0
2010-03-22 15:00:00,27.2,27.25,27.18,27.23,9400.0,20.734,20.7721,20.7187,20.7568,9400.0
2010-03-22 15:30:00,27.21,27.26,27.18,27.23,29000.0,20.7416,20.7797,20.7187,20.7568,29000.0
2010-03-23 09:30:00,27.32,27.42,27.15,27.42,15600.0,20.8254,20.9017,20.6958,20.9017,15600.0
2010-03-23 10:00:00,27.47,27.6,27.37,27.59,31800.0,20.9398,21.0389,20.8635,21.0312,31800.0
2010-03-23 10:30:00,27.6,27.61,27.32,27.36,31600.0,21.0389,21.0465,20.8254,20.8559,31600.0
2010-03-23 11:00:00,27.31,27.35,27.23,27.35,28800.0,20.8178,20.8483,20.7568,20.8483,28800.0
2010-03-23 11:30:00,27.36,27.41,27.32,27.4,7800.0,20.8559,20.894,20.8254,20.8864,7800.0
2010-03-23 12:00:00,27.42,27.48,27.4,27.42,11000.0,20.9017,20.9474,20.8864,20.9017,11000.0
2010-03-23 12:30:00,27.42,27.43,27.38,27.43,8200.0,20.9017,20.9093,20.8712,20.9093,8200.0
2010-03-23 13:00:00,27.43,27.47,27.39,27.46,7600.0,20.9093,20.9398,20.8788,20.9322,7600.0
2010-03-23 13:30:00,27.46,27.46,27.4,27.4,5000.0,20.9322,20.9322,20.8864,20.8864,5000.0
2010-03-23 14:00:00,27.42,27.52,27.38,27.52,22400.0,20.9017,20.9779,20.8712,20.9779,22400.0
2010-03-23 14:30:00,27.54,27.54,27.46,27.48,39000.0,20.9931,20.9931,20.9322,20.9474,39000.0
2010-03-23 15:00:00,27.47,27.72,27.47,27.72,47000.0,20.9398,21.1303,20.9398,21.1303,47000.0
2010-03-23 15:30:00,27.73,27.78,27.68,27.73,52000.0,21.138,21.1761,21.0999,21.138,52000.0
2010-03-24 09:30:00,27.51,27.58,27.3,27.36,36400.0,20.9703,21.0236,20.8102,20.8559,36400.0
2010-03-24 10:00:00,27.37,27.44,27.28,27.33,48800.0,20.8635,20.9169,20.7949,20.8331,48800.0
2010-03-24 10:30:00,27.32,27.38,27.15,27.15,41000.0,20.8254,20.8712,20.6958,20.6958,41000.0
2010-03-24 11:00:00,27.15,27.18,27.03,27.07,31400.0,20.6958,20.7187,20.6044,20.6349,31400.0
2010-03-24 11:30:00,27.09,27.16,27.03,27.14,21200.0,20.6501,20.7035,20.6044,20.6882,21200.0
2010-03-24 12:00:00,27.14,27.24,27.13,27.22,15200.0,20.6882,20.7644,20.6806,20.7492,15200.0
2010-03-24 12:30:00,27.23,27.23,27.14,27.14,13400.0,20.7568,20.7568,20.6882,20.6882,13400.0
2010-03-24 13:00:00,27.14,27.14,26.98,27.01,24000.0,20.6882,20.6882,20.5663,20.5891,24000.0
2010-03-24 13:30:00,27.0,27.04,26.99,27.03,17800.0,20.5815,20.612,20.5739,20.6044,17800.0
2010-03-24 14:00:00,27.01,27.11,26.98,27.04,23200.0,20.5891,20.6654,20.5663,20.612,23200.0
2010-03-24 14:30:00,27.04,27.04,26.98,27.0,66800.0,20.612,20.612,20.5663,20.5815,66800.0
2010-03-24 15:00:00,27.0,27.05,26.89,26.91,122600.0,20.5815,20.6196,20.4977,20.5129,122600.0
2010-03-24 15:30:00,26.9,26.93,26.85,26.9,71200.0,20.5053,20.5281,20.4672,20.5053,71200.0
2010-03-25 09:30:00,27.18,27.29,26.9,27.11,23600.0,20.7187,20.8026,20.5053,20.6654,23600.0
2010-03-25 10:00:00,27.11,27.14,26.99,27.04,15000.0,20.6654,20.6882,20.5739,20.612,15000.0
2010-03-25 10:30:00,27.04,27.07,26.98,26.98,11000.0,20.612,20.6349,20.5663,20.5663,11000.0
2010-03-25 11:00:00,27.0,27.11,26.93,27.07,23400.0,20.5815,20.6654,20.5281,20.6349,23400.0
2010-03-25 11:30:00,27.08,27.17,27.05,27.05,17400.0,20.6425,20.7111,20.6196,20.6196,17400.0
2010-03-25 12:00:00,27.06,27.06,26.99,27.03,9800.0,20.6272,20.6272,20.5739,20.6044,9800.0
2010-03-25 12:30:00,27.03,27.13,27.03,27.12,9000.0,20.6044,20.6806,20.6044,20.673,9000.0
2010-03-25 13:00:00,27.11,27.18,27.11,27.17,8400.0,20.6654,20.7187,20.6654,20.7111,8400.0
2010-03-25 13:30:00,27.17,27.17,27.05,27.07,20800.0,20.7111,20.7111,20.6196,20.6349,20800.0
2010-03-25 14:00:00,27.09,27.15,26.98,27.0,17400.0,20.6501,20.6958,20.5663,20.5815,17400.0
2010-03-25 14:30:00,26.99,27.06,26.96,26.98,29400.0,20.5739,20.6272,20.551,20.5663,29400.0
2010-03-25 15:00:00,26.98,27.09,26.98,26.98,34600.0,20.5663,20.6501,20.5663,20.5663,34600.0
2010-03-25 15:30:00,26.98,26.99,26.69,26.72,48400.0,20.5663,20.5739,20.3452,20.3681,48400.0
2010-03-26 09:30:00,26.79,27.1,26.66,26.97,20000.0,20.4214,20.6577,20.3223,20.5586,20000.0
2010-03-26 10:00:00,27.0,27.16,26.96,27.14,21200.0,20.5815,20.7035,20.551,20.6882,21200.0
2010-03-26 10:30:00,27.15,27.18,27.05,27.08,6000.0,20.6958,20.7187,20.6196,20.6425,6000.0
2010-03-26 11:00:00,27.06,27.13,27.05,27.1,8400.0,20.6272,20.6806,20.6196,20.6577,8400.0
2010-03-26 11:30:00,27.09,27.13,27.05,27.05,7600.0,20.6501,20.6806,20.6196,20.6196,7600.0
2010-03-26 12:00:00,27.05,27.1,26.94,26.94,12400.0,20.6196,20.6577,20.5358,20.5358,12400.0
2010-03-26 12:30:00,26.95,26.95,26.84,26.91,11200.0,20.5434,20.5434,20.4595,20.5129,11200.0
2010-03-26 13:00:00,26.9,26.91,26.8,26.83,12200.0,20.5053,20.5129,20.429,20.4519,12200.0
2010-03-26 13:30:00,26.81,26.91,26.8,26.83,10800.0,20.4367,20.5129,20.429,20.4519,10800.0
2010-03-26 14:00:00,26.82,26.91,26.77,26.91,21000.0,20.4443,20.5129,20.4062,20.5129,21000.0
2010-03-26 14:30:00,26.93,26.93,26.82,26.82,12000.0,20.5281,20.5281,20.4443,20.4443,12000.0
2010-03-26 15:00:00,26.81,26.85,26.78,26.85,16000.0,20.4367,20.4672,20.4138,20.4672,16000.0
2010-03-26 15:30:00,26.85,26.9,26.81,26.85,38400.0,20.4672,20.5053,20.4367,20.4672,38400.0
2010-03-29 09:30:00,26.85,27.11,26.82,26.98,15800.0,20.5721,20.7713,20.5491,20.6717,15800.0
2010-03-29 10:00:00,26.98,27.16,26.96,27.16,18800.0,20.6717,20.8096,20.6564,20.8096,18800.0
2010-03-29 10:30:00,27.11,27.32,27.09,27.32,22600.0,20.7713,20.9322,20.756,20.9322,22600.0
2010-03-29 11:00:00,27.34,27.41,27.29,27.41,43200.0,20.9476,21.0012,20.9092,21.0012,43200.0
2010-03-29 11:30:00,27.39,27.46,27.39,27.39,19200.0,20.9859,21.0395,20.9859,20.9859,19200.0
2010-03-29 12:00:00,27.4,27.4,27.25,27.25,17600.0,20.9935,20.9935,20.8786,20.8786,17600.0
2010-03-29 12:30:00,27.25,27.29,27.21,27.21,7200.0,20.8786,20.9092,20.8479,20.8479,7200.0
2010-03-29 13:00:00,27.22,27.33,27.21,27.33,10400.0,20.8556,20.9399,20.8479,20.9399,10400.0
2010-03-29 13:30:00,27.33,27.36,27.25,27.36,13000.0,20.9399,20.9629,20.8786,20.9629,13000.0
2010-03-29 14:00:00,27.35,27.42,27.33,27.39,20400.0,20.9552,21.0088,20.9399,20.9859,20400.0
2010-03-29 14:30:00,27.38,27.42,27.36,27.38,17200.0,20.9782,21.0088,20.9629,20.9782,17200.0
2010-03-29 15:00:00,27.36,27.37,27.25,27.31,17200.0,20.9629,20.9705,20.8786,20.9246,17200.0
2010-03-29 15:30:00,27.3,27.31,27.25,27.3,19000.0,20.9169,20.9246,20.8786,20.9169,19000.0
2010-03-30 09:30:00,27.25,27.5,27.21,27.45,9400.0,20.8786,21.0701,20.8479,21.0318,9400.0
2010-03-30 10:00:00,27.43,27.5,27.34,27.38,9600.0,21.0165,21.0701,20.9476,20.9782,9600.0
2010-03-30 10:30:00,27.41,27.45,27.36,27.36,15600.0,21.0012,21.0318,20.9629,20.9629,15600.0
2010-03-30 11:00:00,27.36,27.36,27.08,27.13,27000.0,20.9629,20.9629,20.7483,20.7867,27000.0
2010-03-30 11:30:00,27.13,27.2,27.09,27.11,22600.0,20.7867,20.8403,20.756,20.7713,22600.0
2010-03-30 12:00:00,27.11,27.24,27.11,27.24,16400.0,20.7713,20.8709,20.7713,20.8709,16400.0
2010-03-30 12:30:00,27.24,27.27,27.2,27.22,10000.0,20.8709,20.8939,20.8403,20.8556,10000.0
2010-03-30 13:00:00,27.2,27.2,27.11,27.13,13600.0,20.8403,20.8403,20.7713,20.7867,13600.0
2010-03-30 13:30:00,27.12,27.2,27.12,27.2,9600.0,20.779,20.8403,20.779,20.8403,9600.0
2010-03-30 14:00:00,27.19,27.23,27.18,27.22,24400.0,20.8326,20.8633,20.825,20.8556,24400.0
2010-03-30 14:30:00,27.21,27.28,27.2,27.25,20400.0,20.8479,20.9016,20.8403,20.8786,20400.0
2010-03-30 15:00:00,27.25,27.28,27.18,27.22,22800.0,20.8786,20.9016,20.825,20.8556,22800.0
2010-03-30 15:30:00,27.23,27.24,27.13,27.17,40000.0,20.8633,20.8709,20.7867,20.8173,40000.0
2010-03-31 09:30:00,27.13,27.22,26.95,27.12,7200.0,20.7867,20.8556,20.6487,20.779,7200.0
2010-03-31 10:00:00,27.16,27.2,27.16,27.18,19000.0,20.8096,20.8403,20.8096,20.825,19000.0
2010-03-31 10:30:00,27.17,27.25,27.15,27.23,24200.0,20.8173,20.8786,20.802,20.8633,24200.0
2010-03-31 11:00:00,27.22,27.23,27.11,27.14,15400.0,20.8556,20.8633,20.7713,20.7943,15400.0
2010-03-31 11:30:00,27.15,27.29,27.15,27.2,12400.0,20.802,20.9092,20.802,20.8403,12400.0
2010-03-31 12:00:00,27.2,27.25,27.15,27.15,7200.0,20.8403,20.8786,20.802,20.802,7200.0
2010-03-31 12:30:00,27.15,27.17,27.13,27.16,5200.0,20.802,20.8173,20.7867,20.8096,5200.0
2010-03-31 13:00:00,27.16,27.17,27.09,27.1,6800.0,20.8096,20.8173,20.756,20.7637,6800.0
2010-03-31 13:30:00,27.11,27.21,27.11,27.21,11200.0,20.7713,20.8479,20.7713,20.8479,11200.0
2010-03-31 14:00:00,27.2,27.21,27.14,27.17,15400.0,20.8403,20.8479,20.7943,20.8173,15400.0
2010-03-31 14:30:00,27.18,27.24,27.14,27.18,32200.0,20.825,20.8709,20.7943,20.825,32200.0
2010-03-31 15:00:00,27.19,27.21,27.14,27.18,44200.0,20.8326,20.8479,20.7943,20.825,44200.0
2010-03-31 15:30:00,27.19,27.21,27.09,27.17,147800.0,20.8326,20.8479,20.756,20.8173,147800.0
2010-04-01 09:30:00,27.37,27.5,26.99,27.45,10200.0,20.9705,21.0701,20.6794,21.0318,10200.0
2010-04-01 10:00:00,27.41,27.49,27.38,27.45,17800.0,21.0012,21.0625,20.9782,21.0318,17800.0
2010-04-01 10:30:00,27.48,27.57,27.46,27.53,22200.0,21.0548,21.1238,21.0395,21.0931,22200.0
2010-04-01 11:00:00,27.5,27.56,27.44,27.54,12000.0,21.0701,21.1161,21.0242,21.1008,12000.0
2010-04-01 11:30:00,27.54,27.58,27.52,27.52,7200.0,21.1008,21.1314,21.0855,21.0855,7200.0
2010-04-01 12:00:00,27.5,27.52,27.44,27.44,6200.0,21.0701,21.0855,21.0242,21.0242,6200.0
2010-04-01 12:30:00,27.45,27.47,27.41,27.46,20200.0,21.0318,21.0472,21.0012,21.0395,20200.0
2010-04-01 13:00:00,27.46,27.5,27.44,27.49,11200.0,21.0395,21.0701,21.0242,21.0625,11200.0
2010-04-01 13:30:00,27.49,27.51,27.43,27.46,23200.0,21.0625,21.0778,21.0165,21.0395,23200.0
2010-04-01 14:00:00,27.45,27.45,27.4,27.4,31000.0,21.0318,21.0318,20.9935,20.9935,31000.0
2010-04-01 14:30:00,27.4,27.47,27.31,27.47,44000.0,20.9935,21.0472,20.9246,21.0472,44000.0
2010-04-01 15:00:00,27.43,27.45,27.38,27.43,31800.0,21.0165,21.0318,20.9782,21.0165,31800.0
2010-04-01 15:30:00,27.43,27.61,27.43,27.59,62400.0,21.0165,21.1544,21.0165,21.1391,62400.0
2010-04-05 09:30:00,27.66,27.95,27.66,27.94,12200.0,21.1927,21.4149,21.1927,21.4073,12200.0
2010-04-05 10:00:00,27.95,28.06,27.86,27.97,13800.0,21.4149,21.4992,21.346,21.4303,13800.0
2010-04-05 10:30:00,27.96,28.02,27.96,27.99,7200.0,21.4226,21.4686,21.4226,21.4456,7200.0
2010-04-05 11:00:00,27.97,28.06,27.96,28.0,9800.0,21.4303,21.4992,21.4226,21.4532,9800.0
2010-04-05 11:30:00,28.0,28.05,27.99,28.04,9600.0,21.4532,21.4915,21.4456,21.4839,9600.0
2010-04-05 12:00:00,28.03,28.04,28.02,28.03,2400.0,21.4762,21.4839,21.4686,21.4762,2400.0
2010-04-05 12:30:00,28.05,28.07,28.03,28.03,6200.0,21.4915,21.5069,21.4762,21.4762,6200.0
2010-04-05 13:00:00,28.04,28.07,28.0,28.07,9600.0,21.4839,21.5069,21.4532,21.5069,9600.0
2010-04-05 13:30:00,28.05,28.06,28.0,28.01,4600.0,21.4915,21.4992,21.4532,21.4609,4600.0
2010-04-05 14:00:00,28.0,28.08,28.0,28.07,8400.0,21.4532,21.5145,21.4532,21.5069,8400.0
2010-04-05 14:30:00,28.07,28.08,28.0,28.0,10200.0,21.5069,21.5145,21.4532,21.4532,10200.0
2010-04-05 15:00:00,28.0,28.06,28.0,28.05,29800.0,21.4532,21.4992,21.4532,21.4915,29800.0
2010-04-05 15:30:00,28.03,28.08,28.0,28.07,120600.0,21.4762,21.5145,21.4532,21.5069,120600.0
2010-04-06 09:30:00,27.84,28.07,27.7,28.07,22600.0,21.3306,21.5069,21.2234,21.5069,22600.0
2010-04-06 10:00:00,28.09,28.24,28.07,28.19,18600.0,21.5222,21.6371,21.5069,21.5988,18600.0
2010-04-06 10:30:00,28.19,28.2,28.03,28.04,10200.0,21.5988,21.6065,21.4762,21.4839,10200.0
2010-04-06 11:00:00,28.07,28.16,28.02,28.16,7600.0,21.5069,21.5758,21.4686,21.5758,7600.0
2010-04-06 11:30:00,28.15,28.15,28.05,28.06,5400.0,21.5682,21.5682,21.4915,21.4992,5400.0
2010-04-06 12:00:00,28.08,28.1,28.08,28.1,2800.0,21.5145,21.5299,21.5145,21.5299,2800.0
2010-04-06 12:30:00,28.09,28.1,28.05,28.08,3600.0,21.5222,21.5299,21.4915,21.5145,3600.0
2010-04-06 13:00:00,28.08,28.12,28.08,28.11,4200.0,21.5145,21.5452,21.5145,21.5375,4200.0
2010-04-06 13:30:00,28.12,28.14,28.09,28.1,11200.0,21.5452,21.5605,21.5222,21.5299,11200.0
2010-04-06 14:00:00,28.11,28.25,28.11,28.21,10200.0,21.5375,21.6448,21.5375,21.6141,10200.0
2010-04-06 14:30:00,28.23,28.25,28.2,28.2,11600.0,21.6295,21.6448,21.6065,21.6065,11600.0
2010-04-06 15:00:00,28.2,28.24,28.16,28.21,14400.0,21.6065,21.6371,21.5758,21.6141,14400.0
2010-04-06 15:30:00,28.2,28.21,28.09,28.1,39000.0,21.6065,21.6141,21.5222,21.5299,39000.0
2010-04-07 09:30:00,28.05,28.27,28.03,28.27,10800.0,21.4915,21.6601,21.4762,21.6601,10800.0
2010-04-07 10:00:00,28.21,28.25,28.16,28.21,15000.0,21.6141,21.6448,21.5758,21.6141,15000.0
2010-04-07 10:30:00,28.2,28.2,28.11,28.11,17200.0,21.6065,21.6065,21.5375,21.5375,17200.0
2010-04-07 11:00:00,28.11,28.21,28.1,28.21,20200.0,21.5375,21.6141,21.5299,21.6141,20200.0
2010-04-07 11:30:00,28.21,28.27,28.2,28.24,18600.0,21.6141,21.6601,21.6065,21.6371,18600.0
2010-04-07 12:00:00,28.25,28.26,28.25,28.25,5400.0,21.6448,21.6524,21.6448,21.6448,5400.0
2010-04-07 12:30:00,28.26,28.31,28.24,28.31,7600.0,21.6524,21.6908,21.6371,21.6908,7600.0
2010-04-07 13:00:00,28.32,28.37,28.31,28.35,10400.0,21.6984,21.7367,21.6908,21.7214,10400.0
2010-04-07 13:30:00,28.35,28.39,28.33,28.36,13000.0,21.7214,21.752,21.7061,21.7291,13000.0
2010-04-07 14:00:00,28.37,28.38,28.27,28.28,16200.0,21.7367,21.7444,21.6601,21.6678,16200.0
2010-04-07 14:30:00,28.28,28.28,28.21,28.24,14800.0,21.6678,21.6678,21.6141,21.6371,14800.0
2010-04-07 15:00:00,28.23,28.23,28.07,28.15,40600.0,21.6295,21.6295,21.5069,21.5682,40600.0
2010-04-07 15:30:00,28.15,28.29,28.13,28.29,52400.0,21.5682,21.6754,21.5528,21.6754,52400.0
2010-04-08 09:30:00,28.4,28.49,28.33,28.41,44200.0,21.7597,21.8287,21.7061,21.7674,44200.0
2010-04-08 10:00:00,28.41,28.42,28.28,28.31,17200.0,21.7674,21.775,21.6678,21.6908,17200.0
2010-04-08 10:30:00,28.35,28.35,28.1,28.25,27800.0,21.7214,21.7214,21.5299,21.6448,27800.0
2010-04-08 11:00:00,28.24,28.27,28.2,28.24,15000.0,21.6371,21.6601,21.6065,21.6371,15000.0
2010-04-08 11:30:00,28.24,28.4,28.23,28.39,12600.0,21.6371,21.7597,21.6295,21.752,12600.0
2010-04-08 12:00:00,28.38,28.43,28.35,28.38,11600.0,21.7444,21.7827,21.7214,21.7444,11600.0
2010-04-08 12:30:00,28.38,28.42,28.37,28.42,7800.0,21.7444,21.775,21.7367,21.775,7800.0
2010-04-08 13:00:00,28.44,28.5,28.43,28.43,4600.0,21.7904,21.8363,21.7827,21.7827,4600.0
2010-04-08 13:30:00,28.43,28.5,28.43,28.46,4200.0,21.7827,21.8363,21.7827,21.8057,4200.0
2010-04-08 14:00:00,28.46,28.5,28.44,28.5,10600.0,21.8057,21.8363,21.7904,21.8363,10600.0
2010-04-08 14:30:00,28.5,28.5,28.44,28.46,7000.0,21.8363,21.8363,21.7904,21.8057,7000.0
2010-04-08 15:00:00,28.47,28.5,28.42,28.43,22600.0,21.8133,21.8363,21.775,21.7827,22600.0
2010-04-08 15:30:00,28.42,28.49,28.41,28.44,45000.0,21.775,21.8287,21.7674,21.7904,45000.0
2010-04-09 09:30:00,28.5,28.83,28.42,28.59,25400.0,21.8363,22.0892,21.775,21.9053,25400.0
2010-04-09 10:00:00,28.61,28.87,28.61,28.78,21400.0,21.9206,22.1198,21.9206,22.0509,21400.0
2010-04-09 10:30:00,28.82,28.83,28.7,28.74,21200.0,22.0815,22.0892,21.9896,22.0202,21200.0
2010-04-09 11:00:00,28.73,28.86,28.71,28.86,21000.0,22.0126,22.1122,21.9972,22.1122,21000.0
2010-04-09 11:30:00,28.88,28.88,28.81,28.86,5200.0,22.1275,22.1275,22.0738,22.1122,5200.0
2010-04-09 12:00:00,28.85,28.92,28.85,28.89,7200.0,22.1045,22.1581,22.1045,22.1351,7200.0
2010-04-09 12:30:00,28.9,28.9,28.87,28.87,8400.0,22.1428,22.1428,22.1198,22.1198,8400.0
2010-04-09 13:00:00,28.86,28.86,28.82,28.84,7400.0,22.1122,22.1122,22.0815,22.0968,7400.0
2010-04-09 13:30:00,28.84,28.89,28.82,28.82,12400.0,22.0968,22.1351,22.0815,22.0815,12400.0
2010-04-09 14:00:00,28.82,28.84,28.77,28.83,14000.0,22.0815,22.0968,22.0432,22.0892,14000.0
2010-04-09 14:30:00,28.84,28.92,28.83,28.9,11600.0,22.0968,22.1581,22.0892,22.1428,11600.0
2010-04-09 15:00:00,28.89,28.9,28.83,28.86,18400.0,22.1351,22.1428,22.0892,22.1122,18400.0
2010-04-09 15:30:00,28.86,29.04,28.86,29.04,126600.0,22.1122,22.2501,22.1122,22.2501,126600.0
2010-04-12 09:30:00,29.05,29.46,29.02,29.43,66400.0,22.2577,22.5719,22.2347,22.5489,66400.0
2010-04-12 10:00:00,29.44,29.9,29.44,29.84,110600.0,22.5565,22.909,22.5565,22.863,110600.0
2010-04-12 10:30:00,29.86,29.99,29.78,29.92,62800.0,22.8783,22.9779,22.817,22.9243,62800.0
2010-04-12 11:00:00,29.93,29.93,29.78,29.78,41000.0,22.932,22.932,22.817,22.817,41000.0
2010-04-12 11:30:00,29.76,29.83,29.71,29.81,24600.0,22.8017,22.8554,22.7634,22.84,24600.0
2010-04-12 12:00:00,29.81,30.05,29.68,29.99,64000.0,22.84,23.0239,22.7404,22.9779,64000.0
2010-04-12 12:30:00,30.0,30.0,29.87,29.9,11600.0,22.9856,22.9856,22.886,22.909,11600.0
2010-04-12 13:00:00,29.89,29.93,29.8,29.86,13000.0,22.9013,22.932,22.8324,22.8783,13000.0
2010-04-12 13:30:00,29.88,29.9,29.84,29.85,18400.0,22.8937,22.909,22.863,22.8707,18400.0
2010-04-12 14:00:00,29.84,29.98,29.84,29.87,138000.0,22.863,22.9703,22.863,22.886,138000.0
2010-04-12 14:30:00,29.85,29.85,29.75,29.79,31400.0,22.8707,22.8707,22.7941,22.8247,31400.0
2010-04-12 15:00:00,29.8,29.82,29.73,29.74,36800.0,22.8324,22.8477,22.7787,22.7864,36800.0
2010-04-12 15:30:00,29.75,29.79,29.68,29.72,197000.0,22.7941,22.8247,22.7404,22.7711,197000.0
2010-04-13 09:30:00,29.52,29.86,29.45,29.47,85200.0,22.6178,22.8783,22.5642,22.5795,85200.0
2010-04-13 10:00:00,29.5,29.67,29.33,29.41,130200.0,22.6025,22.7328,22.4723,22.5336,130200.0
2010-04-13 10:30:00,29.42,29.58,29.4,29.5,175600.0,22.5412,22.6638,22.5259,22.6025,175600.0
2010-04-13 11:00:00,29.49,29.5,29.47,29.49,12400.0,22.5949,22.6025,22.5795,22.5949,12400.0
2010-04-13 11:30:00,29.48,29.5,29.45,29.49,6200.0,22.5872,22.6025,22.5642,22.5949,6200.0
2010-04-13 12:00:00,29.45,29.52,29.45,29.52,19800.0,22.5642,22.6178,22.5642,22.6178,19800.0
2010-04-13 12:30:00,29.51,29.54,29.5,29.53,8400.0,22.6102,22.6332,22.6025,22.6255,8400.0
2010-04-13 13:00:00,29.52,29.61,29.5,29.55,11400.0,22.6178,22.6868,22.6025,22.6408,11400.0
2010-04-13 13:30:00,29.54,29.62,29.54,29.6,6000.0,22.6332,22.6945,22.6332,22.6791,6000.0
2010-04-13 14:00:00,29.63,29.69,29.61,29.65,105800.0,22.7021,22.7481,22.6868,22.7174,105800.0
2010-04-13 14:30:00,29.65,29.74,29.63,29.66,20000.0,22.7174,22.7864,22.7021,22.7251,20000.0
2010-04-13 15:00:00,29.67,29.68,29.58,29.61,12200.0,22.7328,22.7404,22.6638,22.6868,12200.0
2010-04-13 15:30:00,29.64,29.68,29.62,29.68,68800.0,22.7098,22.7404,22.6945,22.7404,68800.0
2010-04-14 09:30:00,29.86,30.03,29.86,29.95,8600.0,22.8783,23.0086,22.8783,22.9473,8600.0
2010-04-14 10:00:00,29.92,29.96,29.75,29.76,22000.0,22.9243,22.955,22.7941,22.8017,22000.0
2010-04-14 10:30:00,29.79,29.79,29.69,29.72,38400.0,22.8247,22.8247,22.7481,22.7711,38400.0
2010-04-14 11:00:00,29.73,29.83,29.7,29.82,21600.0,22.7787,22.8554,22.7558,22.8477,21600.0
2010-04-14 11:30:00,29.81,29.86,29.8,29.83,11600.0,22.84,22.8783,22.8324,22.8554,11600.0
2010-04-14 12:00:00,29.83,29.88,29.82,29.84,32200.0,22.8554,22.8937,22.8477,22.863,32200.0
2010-04-14 12:30:00,29.89,29.91,29.83,29.84,28400.0,22.9013,22.9167,22.8554,22.863,28400.0
2010-04-14 13:00:00,29.85,30.02,29.83,30.02,12400.0,22.8707,23.0009,22.8554,23.0009,12400.0
2010-04-14 13:30:00,30.03,30.07,29.83,29.92,27600.0,23.0086,23.0392,22.8554,22.9243,27600.0
2010-04-14 14:00:00,29.93,30.0,29.93,30.0,36800.0,22.932,22.9856,22.932,22.9856,36800.0
2010-04-14 14:30:00,30.0,30.08,29.95,29.99,17600.0,22.9856,23.0469,22.9473,22.9779,17600.0
2010-04-14 15:00:00,29.99,30.02,29.99,30.0,77200.0,22.9779,23.0009,22.9779,22.9856,77200.0
2010-04-14 15:30:00,30.0,30.04,29.98,30.0,136800.0,22.9856,23.0163,22.9703,22.9856,136800.0
2010-04-15 09:30:00,29.87,30.15,29.84,30.14,9400.0,22.886,23.1005,22.863,23.0929,9400.0
2010-04-15 10:00:00,30.17,30.33,30.15,30.32,13200.0,23.1159,23.2385,23.1005,23.2308,13200.0
2010-04-15 10:30:00,30.3,30.3,30.12,30.15,27800.0,23.2155,23.2155,23.0776,23.1005,27800.0
2010-04-15 11:00:00,30.13,30.17,30.11,30.17,14800.0,23.0852,23.1159,23.0699,23.1159,14800.0
2010-04-15 11:30:00,30.16,30.19,30.11,30.14,16600.0,23.1082,23.1312,23.0699,23.0929,16600.0
2010-04-15 12:00:00,30.17,30.2,30.11,30.2,10600.0,23.1159,23.1388,23.0699,23.1388,10600.0
2010-04-15 12:30:00,30.18,30.22,30.18,30.21,6800.0,23.1235,23.1542,23.1235,23.1465,6800.0
2010-04-15 13:00:00,30.22,30.23,30.17,30.22,27800.0,23.1542,23.1618,23.1159,23.1542,27800.0
2010-04-15 13:30:00,30.22,30.25,30.06,30.22,46200.0,23.1542,23.1772,23.0316,23.1542,46200.0
2010-04-15 14:00:00,30.21,30.25,30.18,30.2,22800.0,23.1465,23.1772,23.1235,23.1388,22800.0
2010-04-15 14:30:00,30.21,30.22,30.17,30.18,30000.0,23.1465,23.1542,23.1159,23.1235,30000.0
2010-04-15 15:00:00,30.18,30.2,30.16,30.16,30800.0,23.1235,23.1388,23.1082,23.1082,30800.0
2010-04-15 15:30:00,30.17,30.19,30.12,30.14,40600.0,23.1159,23.1312,23.0776,23.0929,40600.0
2010-04-16 09:30:00,29.92,29.94,29.5,29.67,76800.0,22.9243,22.9396,22.6025,22.7328,76800.0
2010-04-16 10:00:00,29.65,29.94,29.62,29.87,35800.0,22.7174,22.9396,22.6945,22.886,35800.0
2010-04-16 10:30:00,29.88,29.9,29.66,29.72,22400.0,22.8937,22.909,22.7251,22.7711,22400.0
2010-04-16 11:00:00,29.74,29.82,29.56,29.57,19600.0,22.7864,22.8477,22.6485,22.6562,19600.0
2010-04-16 11:30:00,29.56,29.56,29.26,29.27,28600.0,22.6485,22.6485,22.4186,22.4263,28600.0
2010-04-16 12:00:00,29.29,29.36,29.25,29.25,22800.0,22.4416,22.4953,22.411,22.411,22800.0
2010-04-16 12:30:00,29.25,29.35,29.17,29.35,24600.0,22.411,22.4876,22.3497,22.4876,24600.0
2010-04-16 13:00:00,29.32,29.41,29.26,29.33,41200.0,22.4646,22.5336,22.4186,22.4723,41200.0
2010-04-16 13:30:00,29.35,29.39,29.24,29.27,46400.0,22.4876,22.5182,22.4033,22.4263,46400.0
2010-04-16 14:00:00,29.26,29.33,29.25,29.28,48200.0,22.4186,22.4723,22.411,22.434,48200.0
2010-04-16 14:30:00,29.29,29.33,29.24,29.25,46600.0,22.4416,22.4723,22.4033,22.411,46600.0
2010-04-16 15:00:00,29.24,29.38,29.22,29.28,78200.0,22.4033,22.5106,22.388,22.434,78200.0
2010-04-16 15:30:00,29.27,29.38,29.23,29.3,110000.0,22.4263,22.5106,22.3956,22.4493,110000.0
2010-04-19 09:30:00,29.98,30.44,29.93,30.13,118000.0,22.9703,23.3227,22.932,23.0852,118000.0
2010-04-19 10:00:00,30.13,30.46,30.0,30.0,80200.0,23.0852,23.3381,22.9856,22.9856,80200.0
2010-04-19 10:30:00,30.05,30.1,29.92,29.94,37800.0,23.0239,23.0622,22.9243,22.9396,37800.0
2010-04-19 11:00:00,29.94,29.97,29.56,29.58,45000.0,22.9396,22.9626,22.6485,22.6638,45000.0
2010-04-19 11:30:00,29.58,29.6,29.3,29.34,58400.0,22.6638,22.6791,22.4493,22.4799,58400.0
2010-04-19 12:00:00,29.34,29.5,29.32,29.45,16200.0,22.4799,22.6025,22.4646,22.5642,16200.0
2010-04-19 12:30:00,29.43,29.68,29.43,29.54,31000.0,22.5489,22.7404,22.5489,22.6332,31000.0
2010-04-19 13:00:00,29.54,29.54,29.45,29.5,32000.0,22.6332,22.6332,22.5642,22.6025,32000.0
2010-04-19 13:30:00,29.5,29.52,29.46,29.49,40600.0,22.6025,22.6178,22.5719,22.5949,40600.0
2010-04-19 14:00:00,29.48,29.68,29.47,29.64,26200.0,22.5872,22.7404,22.5795,22.7098,26200.0
2010-04-19 14:30:00,29.65,29.71,29.47,29.63,58600.0,22.7174,22.7634,22.5795,22.7021,58600.0
2010-04-19 15:00:00,29.67,29.7,29.5,29.53,31200.0,22.7328,22.7558,22.6025,22.6255,31200.0
2010-04-19 15:30:00,29.53,29.65,29.48,29.61,100000.0,22.6255,22.7174,22.5872,22.6868,100000.0
2010-04-20 09:30:00,29.86,30.31,29.72,29.88,56200.0,22.8783,23.2231,22.7711,22.8937,56200.0
2010-04-20 10:00:00,29.88,29.99,29.86,29.86,22000.0,22.8937,22.9779,22.8783,22.8783,22000.0
2010-04-20 10:30:00,29.86,29.99,29.84,29.86,90000.0,22.8783,22.9779,22.863,22.8783,90000.0
2010-04-20 11:00:00,29.86,29.93,29.61,29.63,39000.0,22.8783,22.932,22.6868,22.7021,39000.0
2010-04-20 11:30:00,29.63,29.83,29.63,29.83,73000.0,22.7021,22.8554,22.7021,22.8554,73000.0
2010-04-20 12:00:00,29.82,29.97,29.82,29.96,6000.0,22.8477,22.9626,22.8477,22.955,6000.0
2010-04-20 12:30:00,29.97,30.0,29.93,29.97,8000.0,22.9626,22.9856,22.932,22.9626,8000.0
2010-04-20 13:00:00,29.97,30.0,29.96,29.96,55800.0,22.9626,22.9856,22.955,22.955,55800.0
2010-04-20 13:30:00,29.93,29.99,29.91,29.91,73600.0,22.932,22.9779,22.9167,22.9167,73600.0
2010-04-20 14:00:00,29.91,29.95,29.72,29.74,35600.0,22.9167,22.9473,22.7711,22.7864,35600.0
2010-04-20 14:30:00,29.74,29.88,29.69,29.86,22800.0,22.7864,22.8937,22.7481,22.8783,22800.0
2010-04-20 15:00:00,29.87,29.9,29.63,29.65,67200.0,22.886,22.909,22.7021,22.7174,67200.0
2010-04-20 15:30:00,29.65,29.67,29.56,29.58,149200.0,22.7174,22.7328,22.6485,22.6638,149200.0
2010-04-21 09:30:00,29.71,30.08,29.56,29.91,25200.0,22.7634,23.0469,22.6485,22.9167,25200.0
2010-04-21 10:00:00,29.92,29.95,29.81,29.81,14400.0,22.9243,22.9473,22.84,22.84,14400.0
2010-04-21 10:30:00,29.81,29.85,29.67,29.7,66600.0,22.84,22.8707,22.7328,22.7558,66600.0
2010-04-21 11:00:00,29.7,29.72,29.63,29.67,17800.0,22.7558,22.7711,22.7021,22.7328,17800.0
2010-04-21 11:30:00,29.67,29.75,29.67,29.74,16400.0,22.7328,22.7941,22.7328,22.7864,16400.0
2010-04-21 12:00:00,29.74,29.75,29.63,29.68,14200.0,22.7864,22.7941,22.7021,22.7404,14200.0
2010-04-21 12:30:00,29.68,29.75,29.66,29.75,26000.0,22.7404,22.7941,22.7251,22.7941,26000.0
2010-04-21 13:00:00,29.75,29.78,29.7,29.75,28200.0,22.7941,22.817,22.7558,22.7941,28200.0
2010-04-21 13:30:00,29.75,29.78,29.72,29.73,26800.0,22.7941,22.817,22.7711,22.7787,26800.0
2010-04-21 14:00:00,29.73,29.78,29.61,29.64,44000.0,22.7787,22.817,22.6868,22.7098,44000.0
2010-04-21 14:30:00,29.68,29.68,29.58,29.63,29200.0,22.7404,22.7404,22.6638,22.7021,29200.0
2010-04-21 15:00:00,29.69,29.77,29.67,29.71,138800.0,22.7481,22.8094,22.7328,22.7634,138800.0
2010-04-21 15:30:00,29.7,29.78,29.69,29.74,95400.0,22.7558,22.817,22.7481,22.7864,95400.0
2010-04-22 09:30:00,29.39,29.4,29.1,29.22,19000.0,22.5182,22.5259,22.296,22.388,19000.0
2010-04-22 10:00:00,29.33,29.41,29.2,29.36,30400.0,22.4723,22.5336,22.3727,22.4953,30400.0
2010-04-22 10:30:00,29.4,29.63,29.25,29.53,22400.0,22.5259,22.7021,22.411,22.6255,22400.0
2010-04-22 11:00:00,29.53,29.64,29.46,29.5,10800.0,22.6255,22.7098,22.5719,22.6025,10800.0
2010-04-22 11:30:00,29.49,29.58,29.48,29.54,9000.0,22.5949,22.6638,22.5872,22.6332,9000.0
2010-04-22 12:00:00,29.55,29.57,29.29,29.57,87600.0,22.6408,22.6562,22.4416,22.6562,87600.0
2010-04-22 12:30:00,29.55,29.84,29.52,29.82,18600.0,22.6408,22.863,22.6178,22.8477,18600.0
2010-04-22 13:00:00,29.79,30.03,29.78,30.0,14200.0,22.8247,23.0086,22.817,22.9856,14200.0
2010-04-22 13:30:00,30.02,30.02,29.82,29.88,8800.0,23.0009,23.0009,22.8477,22.8937,8800.0
2010-04-22 14:00:00,29.9,29.99,29.82,29.99,16800.0,22.909,22.9779,22.8477,22.9779,16800.0
2010-04-22 14:30:00,29.98,29.98,29.91,29.92,12200.0,22.9703,22.9703,22.9167,22.9243,12200.0
2010-04-22 15:00:00,29.93,30.16,29.92,30.09,75800.0,22.932,23.1082,22.9243,23.0546,75800.0
2010-04-22 15:30:00,30.11,30.27,30.09,30.17,50000.0,23.0699,23.1925,23.0546,23.1159,50000.0
2010-04-23 09:30:00,30.28,30.47,30.25,30.45,18600.0,23.2001,23.3457,23.1772,23.3304,18600.0
2010-04-23 10:00:00,30.45,30.6,30.38,30.5,24400.0,23.3304,23.4453,23.2768,23.3687,24400.0
2010-04-23 10:30:00,30.46,30.59,30.38,30.47,30400.0,23.3381,23.4377,23.2768,23.3457,30400.0
2010-04-23 11:00:00,30.45,30.51,30.36,30.38,17000.0,23.3304,23.3764,23.2614,23.2768,17000.0
2010-04-23 11:30:00,30.37,30.46,30.36,30.42,19000.0,23.2691,23.3381,23.2614,23.3074,19000.0
2010-04-23 12:00:00,30.43,30.49,30.4,30.46,11400.0,23.3151,23.361,23.2921,23.3381,11400.0
2010-04-23 12:30:00,30.43,30.46,30.37,30.46,16800.0,23.3151,23.3381,23.2691,23.3381,16800.0
2010-04-23 13:00:00,30.45,30.5,30.42,30.44,15600.0,23.3304,23.3687,23.3074,23.3227,15600.0
2010-04-23 13:30:00,30.43,30.5,30.42,30.49,20600.0,23.3151,23.3687,23.3074,23.361,20600.0
2010-04-23 14:00:00,30.47,30.49,30.39,30.4,34000.0,23.3457,23.361,23.2844,23.2921,34000.0
2010-04-23 14:30:00,30.4,30.43,30.36,30.39,47200.0,23.2921,23.3151,23.2614,23.2844,47200.0
2010-04-23 15:00:00,30.38,30.4,30.36,30.4,32200.0,23.2768,23.2921,23.2614,23.2921,32200.0
2010-04-23 15:30:00,30.4,30.55,30.4,30.52,75800.0,23.2921,23.407,23.2921,23.384,75800.0
2010-04-26 09:30:00,30.44,30.93,30.01,30.92,24600.0,23.3227,23.6982,22.9933,23.6905,24600.0
2010-04-26 10:00:00,30.87,31.19,30.86,31.16,44000.0,23.6522,23.8974,23.6445,23.8744,44000.0
2010-04-26 10:30:00,31.1,31.39,31.1,31.36,50000.0,23.8284,24.0506,23.8284,24.0276,50000.0
2010-04-26 11:00:00,31.36,31.43,31.2,31.2,49800.0,24.0276,24.0813,23.905,23.905,49800.0
2010-04-26 11:30:00,31.2,31.27,31.11,31.22,41200.0,23.905,23.9587,23.8361,23.9204,41200.0
2010-04-26 12:00:00,31.22,31.28,31.03,31.05,63000.0,23.9204,23.9663,23.7748,23.7901,63000.0
2010-04-26 12:30:00,31.05,31.11,31.03,31.09,31000.0,23.7901,23.8361,23.7748,23.8208,31000.0
2010-04-26 13:00:00,31.07,31.11,30.97,31.06,28800.0,23.8054,23.8361,23.7288,23.7978,28800.0
2010-04-26 13:30:00,31.05,31.06,30.8,30.8,30200.0,23.7901,23.7978,23.5986,23.5986,30200.0
2010-04-26 14:00:00,30.79,30.92,30.75,30.83,14800.0,23.5909,23.6905,23.5603,23.6215,14800.0
2010-04-26 14:30:00,30.88,30.88,30.64,30.68,33200.0,23.6599,23.6599,23.476,23.5066,33200.0
2010-04-26 15:00:00,30.65,30.65,30.48,30.57,41600.0,23.4836,23.4836,23.3534,23.4223,41600.0
2010-04-26 15:30:00,30.57,30.63,30.5,30.53,46200.0,23.4223,23.4683,23.3687,23.3917,46200.0
2010-04-27 09:30:00,30.24,30.49,29.61,29.86,84200.0,23.1695,23.361,22.6868,22.8783,84200.0
2010-04-27 10:00:00,29.86,30.13,29.79,30.13,33400.0,22.8783,23.0852,22.8247,23.0852,33400.0
2010-04-27 10:30:00,30.12,30.36,30.11,30.35,47800.0,23.0776,23.2614,23.0699,23.2538,47800.0
2010-04-27 11:00:00,30.32,30.46,30.2,30.25,78600.0,23.2308,23.3381,23.1388,23.1772,78600.0
2010-04-27 11:30:00,30.23,30.3,29.98,30.15,52400.0,23.1618,23.2155,22.9703,23.1005,52400.0
2010-04-27 12:00:00,30.11,30.17,29.99,30.13,38800.0,23.0699,23.1159,22.9779,23.0852,38800.0
2010-04-27 12:30:00,30.12,30.33,30.11,30.31,29800.0,23.0776,23.2385,23.0699,23.2231,29800.0
2010-04-27 13:00:00,30.33,30.5,30.3,30.5,23400.0,23.2385,23.3687,23.2155,23.3687,23400.0
2010-04-27 13:30:00,30.5,30.53,30.32,30.39,22800.0,23.3687,23.3917,23.2308,23.2844,22800.0
2010-04-27 14:00:00,30.35,30.36,30.28,30.31,15400.0,23.2538,23.2614,23.2001,23.2231,15400.0
2010-04-27 14:30:00,30.27,30.3,30.24,30.27,32200.0,23.1925,23.2155,23.1695,23.1925,32200.0
2010-04-27 15:00:00,30.27,30.35,30.25,30.28,37000.0,23.1925,23.2538,23.1772,23.2001,37000.0
2010-04-27 15:30:00,30.27,30.31,30.08,30.19,148600.0,23.1925,23.2231,23.0469,23.1312,148600.0
2010-04-28 09:30:00,30.44,30.68,30.3,30.32,24800.0,23.3227,23.5066,23.2155,23.2308,24800.0
2010-04-28 10:00:00,30.33,30.36,30.11,30.17,95400.0,23.2385,23.2614,23.0699,23.1159,95400.0
2010-04-28 10:30:00,30.18,30.24,30.12,30.22,101200.0,23.1235,23.1695,23.0776,23.1542,101200.0
2010-04-28 11:00:00,30.2,30.3,30.08,30.18,39200.0,23.1388,23.2155,23.0469,23.1235,39200.0
2010-04-28 11:30:00,30.18,30.25,29.96,30.03,37600.0,23.1235,23.1772,22.955,23.0086,37600.0
2010-04-28 12:00:00,30.0,30.19,29.91,30.06,21000.0,22.9856,23.1312,22.9167,23.0316,21000.0
2010-04-28 12:30:00,30.09,30.18,29.99,30.18,9800.0,23.0546,23.1235,22.9779,23.1235,9800.0
2010-04-28 13:00:00,30.13,30.24,30.12,30.12,6800.0,23.0852,23.1695,23.0776,23.0776,6800.0
2010-04-28 13:30:00,30.13,30.19,30.11,30.13,10000.0,23.0852,23.1312,23.0699,23.0852,10000.0
2010-04-28 14:00:00,30.13,30.39,30.09,30.36,25800.0,23.0852,23.2844,23.0546,23.2614,25800.0
2010-04-28 14:30:00,30.33,30.43,30.16,30.25,22400.0,23.2385,23.3151,23.1082,23.1772,22400.0
2010-04-28 15:00:00,30.25,30.28,30.15,30.2,19600.0,23.1772,23.2001,23.1005,23.1388,19600.0
2010-04-28 15:30:00,30.23,30.27,30.0,30.18,55400.0,23.1618,23.1925,22.9856,23.1235,55400.0
2010-04-29 09:30:00,30.33,30.5,30.27,30.29,23200.0,23.2385,23.3687,23.1925,23.2078,23200.0
2010-04-29 10:00:00,30.32,30.41,30.27,30.36,22200.0,23.2308,23.2997,23.1925,23.2614,22200.0
2010-04-29 10:30:00,30.34,30.6,30.33,30.6,15800.0,23.2461,23.4453,23.2385,23.4453,15800.0
2010-04-29 11:00:00,30.58,30.6,30.47,30.52,9400.0,23.43,23.4453,23.3457,23.384,9400.0
2010-04-29 11:30:00,30.5,30.61,30.49,30.6,24800.0,23.3687,23.453,23.361,23.4453,24800.0
2010-04-29 12:00:00,30.57,30.61,30.53,30.59,9400.0,23.4223,23.453,23.3917,23.4377,9400.0
2010-04-29 12:30:00,30.58,30.72,30.55,30.63,14800.0,23.43,23.5373,23.407,23.4683,14800.0
2010-04-29 13:00:00,30.68,30.88,30.66,30.85,18400.0,23.5066,23.6599,23.4913,23.6369,18400.0
2010-04-29 13:30:00,30.79,30.84,30.75,30.83,12000.0,23.5909,23.6292,23.5603,23.6215,12000.0
2010-04-29 14:00:00,30.84,30.9,30.77,30.9,17200.0,23.6292,23.6752,23.5756,23.6752,17200.0
2010-04-29 14:30:00,30.9,30.91,30.8,30.81,21200.0,23.6752,23.6828,23.5986,23.6062,21200.0
2010-04-29 15:00:00,30.8,30.8,30.6,30.67,33800.0,23.5986,23.5986,23.4453,23.499,33800.0
2010-04-29 15:30:00,30.68,30.79,30.65,30.75,59000.0,23.5066,23.5909,23.4836,23.5603,59000.0
2010-04-30 09:30:00,30.74,31.15,30.42,30.96,15200.0,23.5526,23.8667,23.3074,23.7211,15200.0
2010-04-30 10:00:00,30.96,30.99,30.67,30.73,25800.0,23.7211,23.7441,23.499,23.5449,25800.0
2010-04-30 10:30:00,30.67,30.9,30.66,30.84,15400.0,23.499,23.6752,23.4913,23.6292,15400.0
2010-04-30 11:00:00,30.9,30.95,30.67,30.68,12400.0,23.6752,23.7135,23.499,23.5066,12400.0
2010-04-30 11:30:00,30.66,30.77,30.64,30.75,9400.0,23.4913,23.5756,23.476,23.5603,9400.0
2010-04-30 12:00:00,30.74,30.75,30.52,30.59,24800.0,23.5526,23.5603,23.384,23.4377,24800.0
2010-04-30 12:30:00,30.58,30.61,30.44,30.45,14200.0,23.43,23.453,23.3227,23.3304,14200.0
2010-04-30 13:00:00,30.47,30.53,30.43,30.43,11600.0,23.3457,23.3917,23.3151,23.3151,11600.0
2010-04-30 13:30:00,30.43,30.52,30.43,30.44,7600.0,23.3151,23.384,23.3151,23.3227,7600.0
2010-04-30 14:00:00,30.43,30.51,30.39,30.41,15000.0,23.3151,23.3764,23.2844,23.2997,15000.0
2010-04-30 14:30:00,30.42,30.44,30.29,30.36,17200.0,23.3074,23.3227,23.2078,23.2614,17200.0
2010-04-30 15:00:00,30.33,30.41,30.29,30.29,35400.0,23.2385,23.2997,23.2078,23.2078,35400.0
2010-04-30 15:30:00,30.29,30.31,29.97,29.97,169600.0,23.2078,23.2231,22.9626,22.9626,169600.0
2010-05-03 09:30:00,30.21,30.65,30.03,30.45,21000.0,23.1465,23.4836,23.0086,23.3304,21000.0
2010-05-03 10:00:00,30.44,30.68,30.41,30.68,29000.0,23.3227,23.5066,23.2997,23.5066,29000.0
2010-05-03 10:30:00,30.71,30.88,30.63,30.7,25600.0,23.5296,23.6599,23.4683,23.5219,25600.0
2010-05-03 11:00:00,30.71,30.72,30.63,30.66,36400.0,23.5296,23.5373,23.4683,23.4913,36400.0
2010-05-03 11:30:00,30.7,30.84,30.7,30.82,15000.0,23.5219,23.6292,23.5219,23.6139,15000.0
2010-05-03 12:00:00,30.84,31.06,30.81,31.06,20800.0,23.6292,23.7978,23.6062,23.7978,20800.0
2010-05-03 12:30:00,31.07,31.09,31.0,31.04,8000.0,23.8054,23.8208,23.7518,23.7824,8000.0
2010-05-03 13:00:00,31.0,31.0,30.9,30.9,7400.0,23.7518,23.7518,23.6752,23.6752,7400.0
2010-05-03 13:30:00,30.91,30.93,30.86,30.88,9400.0,23.6828,23.6982,23.6445,23.6599,9400.0
2010-05-03 14:00:00,30.86,30.92,30.78,30.88,10200.0,23.6445,23.6905,23.5832,23.6599,10200.0
2010-05-03 14:30:00,30.88,30.88,30.79,30.8,15400.0,23.6599,23.6599,23.5909,23.5986,15400.0
2010-05-03 15:00:00,30.8,30.84,30.75,30.78,27200.0,23.5986,23.6292,23.5603,23.5832,27200.0
2010-05-03 15:30:00,30.75,30.97,30.74,30.86,68400.0,23.5603,23.7288,23.5526,23.6445,68400.0
2010-05-04 09:30:00,30.25,30.32,29.96,30.23,55400.0,23.1772,23.2308,22.955,23.1618,55400.0
2010-05-04 10:00:00,30.19,30.25,30.07,30.16,30400.0,23.1312,23.1772,23.0392,23.1082,30400.0
2010-05-04 10:30:00,30.16,30.18,29.99,30.12,83200.0,23.1082,23.1235,22.9779,23.0776,83200.0
2010-05-04 11:00:00,30.11,30.25,30.06,30.18,47400.0,23.0699,23.1772,23.0316,23.1235,47400.0
2010-05-04 11:30:00,30.18,30.23,30.08,30.16,28600.0,23.1235,23.1618,23.0469,23.1082,28600.0
2010-05-04 12:00:00,30.17,30.17,30.0,30.09,83600.0,23.1159,23.1159,22.9856,23.0546,83600.0
2010-05-04 12:30:00,30.06,30.16,30.02,30.16,26400.0,23.0316,23.1082,23.0009,23.1082,26400.0
2010-05-04 13:00:00,30.17,30.18,30.05,30.07,21800.0,23.1159,23.1235,23.0239,23.0392,21800.0
2010-05-04 13:30:00,30.07,30.11,30.01,30.02,10400.0,23.0392,23.0699,22.9933,23.0009,10400.0
2010-05-04 14:00:00,30.02,30.11,29.93,29.96,28000.0,23.0009,23.0699,22.932,22.955,28000.0
2010-05-04 14:30:00,29.98,30.0,29.86,29.91,65200.0,22.9703,22.9856,22.8783,22.9167,65200.0
2010-05-04 15:00:00,29.88,29.9,29.83,29.84,40600.0,22.8937,22.909,22.8554,22.863,40600.0
2010-05-04 15:30:00,29.84,29.84,29.61,29.7,88200.0,22.863,22.863,22.6868,22.7558,88200.0
2010-05-05 09:30:00,29.5,29.5,28.88,29.13,26200.0,22.6025,22.6025,22.1275,22.319,26200.0
2010-05-05 10:00:00,29.13,29.28,29.08,29.22,11400.0,22.319,22.434,22.2807,22.388,11400.0
2010-05-05 10:30:00,29.21,29.36,29.14,29.36,25000.0,22.3803,22.4953,22.3267,22.4953,25000.0
2010-05-05 11:00:00,29.31,29.39,29.23,29.25,24800.0,22.4569,22.5182,22.3956,22.411,24800.0
2010-05-05 11:30:00,29.23,29.5,29.21,29.46,10800.0,22.3956,22.6025,22.3803,22.5719,10800.0
2010-05-05 12:00:00,29.52,29.52,29.32,29.4,9400.0,22.6178,22.6178,22.4646,22.5259,9400.0
2010-05-05 12:30:00,29.36,29.4,29.23,29.23,7400.0,22.4953,22.5259,22.3956,22.3956,7400.0
2010-05-05 13:00:00,29.21,29.33,29.16,29.25,16200.0,22.3803,22.4723,22.342,22.411,16200.0
2010-05-05 13:30:00,29.29,29.36,29.26,29.32,20200.0,22.4416,22.4953,22.4186,22.4646,20200.0
2010-05-05 14:00:00,29.31,29.31,29.13,29.17,14200.0,22.4569,22.4569,22.319,22.3497,14200.0
2010-05-05 14:30:00,29.15,29.17,28.88,28.88,39800.0,22.3344,22.3497,22.1275,22.1275,39800.0
2010-05-05 15:00:00,28.92,29.03,28.86,28.96,38800.0,22.1581,22.2424,22.1122,22.1888,38800.0
2010-05-05 15:30:00,28.96,29.0,28.86,28.91,65200.0,22.1888,22.2194,22.1122,22.1505,65200.0
2010-05-06 09:30:00,28.73,29.32,28.72,29.23,27400.0,22.0126,22.4646,22.0049,22.3956,27400.0
2010-05-06 10:00:00,29.27,29.27,28.94,28.95,21400.0,22.4263,22.4263,22.1735,22.1811,21400.0
2010-05-06 10:30:00,28.93,28.99,28.67,28.73,17800.0,22.1658,22.2118,21.9666,22.0126,17800.0
2010-05-06 11:00:00,28.73,28.73,28.28,28.43,33000.0,22.0126,22.0126,21.6678,21.7827,33000.0
2010-05-06 11:30:00,28.43,28.45,28.32,28.41,17000.0,21.7827,21.798,21.6984,21.7674,17000.0
2010-05-06 12:00:00,28.48,28.58,28.39,28.52,10800.0,21.821,21.8976,21.752,21.8517,10800.0
2010-05-06 12:30:00,28.5,28.53,28.27,28.34,15600.0,21.8363,21.8593,21.6601,21.7137,15600.0
2010-05-06 13:00:00,28.38,28.39,28.05,28.08,20000.0,21.7444,21.752,21.4915,21.5145,20000.0
2010-05-06 13:30:00,28.11,28.11,27.85,27.85,29600.0,21.5375,21.5375,21.3383,21.3383,29600.0
2010-05-06 14:00:00,27.85,27.88,27.5,27.61,114200.0,21.3383,21.3613,21.0701,21.1544,114200.0
2010-05-06 14:30:00,27.59,27.81,26.63,27.1,91800.0,21.1391,21.3077,20.4036,20.7637,91800.0
2010-05-06 15:00:00,27.2,28.14,27.1,27.58,82400.0,20.8403,21.5605,20.7637,21.1314,82400.0
2010-05-06 15:30:00,27.58,28.08,27.54,27.73,94400.0,21.1314,21.5145,21.1008,21.2464,94400.0
2010-05-07 09:30:00,27.73,28.02,27.05,27.77,42200.0,21.2464,21.4686,20.7254,21.277,42200.0
2010-05-07 10:00:00,27.7,27.79,26.9,27.1,54200.0,21.2234,21.2923,20.6104,20.7637,54200.0
2010-05-07 10:30:00,27.18,27.57,27.12,27.36,33200.0,20.825,21.1238,20.779,20.9629,33200.0
2010-05-07 11:00:00,27.33,27.8,27.25,27.4,27400.0,20.9399,21.3,20.8786,20.9935,27400.0
2010-05-07 11:30:00,27.44,27.74,27.31,27.59,33800.0,21.0242,21.254,20.9246,21.1391,33800.0
2010-05-07 12:00:00,27.6,27.88,27.51,27.64,21200.0,21.1468,21.3613,21.0778,21.1774,21200.0
2010-05-07 12:30:00,27.65,27.68,27.42,27.49,35400.0,21.1851,21.2081,21.0088,21.0625,35400.0
2010-05-07 13:00:00,27.49,27.57,27.37,27.52,60800.0,21.0625,21.1238,20.9705,21.0855,60800.0
2010-05-07 13:30:00,27.52,27.82,27.52,27.6,26600.0,21.0855,21.3153,21.0855,21.1468,26600.0
2010-05-07 14:00:00,27.64,27.74,27.47,27.49,45200.0,21.1774,21.254,21.0472,21.0625,45200.0
2010-05-07 14:30:00,27.49,27.6,27.44,27.5,78800.0,21.0625,21.1468,21.0242,21.0701,78800.0
2010-05-07 15:00:00,27.49,27.58,27.39,27.42,72000.0,21.0625,21.1314,20.9859,21.0088,72000.0
2010-05-07 15:30:00,27.42,27.5,27.25,27.35,183000.0,21.0088,21.0701,20.8786,20.9552,183000.0
2010-05-10 09:30:00,28.67,28.93,27.72,28.77,36200.0,21.9666,22.1658,21.2387,22.0432,36200.0
2010-05-10 10:00:00,28.72,28.72,28.39,28.53,43200.0,22.0049,22.0049,21.752,21.8593,43200.0
2010-05-10 10:30:00,28.56,28.64,28.39,28.4,32400.0,21.8823,21.9436,21.752,21.7597,32400.0
2010-05-10 11:00:00,28.43,28.53,28.31,28.36,50800.0,21.7827,21.8593,21.6908,21.7291,50800.0
2010-05-10 11:30:00,28.36,28.54,28.35,28.5,24600.0,21.7291,21.867,21.7214,21.8363,24600.0
2010-05-10 12:00:00,28.5,28.5,28.39,28.41,35800.0,21.8363,21.8363,21.752,21.7674,35800.0
2010-05-10 12:30:00,28.43,28.46,28.38,28.38,19400.0,21.7827,21.8057,21.7444,21.7444,19400.0
2010-05-10 13:00:00,28.37,28.37,28.15,28.3,20000.0,21.7367,21.7367,21.5682,21.6831,20000.0
2010-05-10 13:30:00,28.33,28.38,28.29,28.36,16200.0,21.7061,21.7444,21.6754,21.7291,16200.0
2010-05-10 14:00:00,28.35,28.43,28.25,28.35,13600.0,21.7214,21.7827,21.6448,21.7214,13600.0
2010-05-10 14:30:00,28.37,28.56,28.28,28.5,21000.0,21.7367,21.8823,21.6678,21.8363,21000.0
2010-05-10 15:00:00,28.54,28.59,28.45,28.58,44600.0,21.867,21.9053,21.798,21.8976,44600.0
2010-05-10 15:30:00,28.57,28.79,28.54,28.79,76800.0,21.89,22.0585,21.867,22.0585,76800.0
2010-05-11 09:30:00,28.41,28.86,28.08,28.64,33000.0,21.7674,22.1122,21.5145,21.9436,33000.0
2010-05-11 10:00:00,28.66,28.74,28.5,28.63,14400.0,21.9589,22.0202,21.8363,21.9359,14400.0
2010-05-11 10:30:00,28.61,28.8,28.58,28.7,29800.0,21.9206,22.0662,21.8976,21.9896,29800.0
2010-05-11 11:00:00,28.72,28.87,28.72,28.87,6400.0,22.0049,22.1198,22.0049,22.1198,6400.0
2010-05-11 11:30:00,28.89,29.04,28.86,29.04,8200.0,22.1351,22.2501,22.1122,22.2501,8200.0
2010-05-11 12:00:00,29.01,29.11,29.01,29.07,7200.0,22.2271,22.3037,22.2271,22.2731,7200.0
2010-05-11 12:30:00,29.04,29.15,29.03,29.13,8400.0,22.2501,22.3344,22.2424,22.319,8400.0
2010-05-11 13:00:00,29.11,29.17,29.06,29.17,6600.0,22.3037,22.3497,22.2654,22.3497,6600.0
2010-05-11 13:30:00,29.15,29.36,29.11,29.36,15000.0,22.3344,22.4953,22.3037,22.4953,15000.0
2010-05-11 14:00:00,29.34,29.39,29.22,29.29,24400.0,22.4799,22.5182,22.388,22.4416,24400.0
2010-05-11 14:30:00,29.25,29.32,29.14,29.22,32400.0,22.411,22.4646,22.3267,22.388,32400.0
2010-05-11 15:00:00,29.2,29.21,29.04,29.07,43000.0,22.3727,22.3803,22.2501,22.2731,43000.0
2010-05-11 15:30:00,29.05,29.14,28.96,29.02,41200.0,22.2577,22.3267,22.1888,22.2347,41200.0
2010-05-12 09:30:00,29.16,29.36,29.0,29.34,6800.0,22.342,22.4953,22.2194,22.4799,6800.0
2010-05-12 10:00:00,29.34,29.5,29.25,29.5,6400.0,22.4799,22.6025,22.411,22.6025,6400.0
2010-05-12 10:30:00,29.51,29.51,29.34,29.4,22400.0,22.6102,22.6102,22.4799,22.5259,22400.0
2010-05-12 11:00:00,29.44,29.55,29.31,29.38,15000.0,22.5565,22.6408,22.4569,22.5106,15000.0
2010-05-12 11:30:00,29.42,29.47,29.36,29.46,15800.0,22.5412,22.5795,22.4953,22.5719,15800.0
2010-05-12 12:00:00,29.46,29.54,29.4,29.5,9000.0,22.5719,22.6332,22.5259,22.6025,9000.0
2010-05-12 12:30:00,29.55,29.6,29.49,29.6,6000.0,22.6408,22.6791,22.5949,22.6791,6000.0
2010-05-12 13:00:00,29.61,29.72,29.6,29.64,8000.0,22.6868,22.7711,22.6791,22.7098,8000.0
2010-05-12 13:30:00,29.69,29.75,29.63,29.73,13400.0,22.7481,22.7941,22.7021,22.7787,13400.0
2010-05-12 14:00:00,29.74,29.97,29.73,29.95,27800.0,22.7864,22.9626,22.7787,22.9473,27800.0
2010-05-12 14:30:00,29.99,30.0,29.75,29.76,26000.0,22.9779,22.9856,22.7941,22.8017,26000.0
2010-05-12 15:00:00,29.77,29.88,29.77,29.86,28200.0,22.8094,22.8937,22.8094,22.8783,28200.0
2010-05-12 15:30:00,29.86,29.88,29.77,29.81,52400.0,22.8783,22.8937,22.8094,22.84,52400.0
2010-05-13 09:30:00,29.75,29.83,29.71,29.72,8000.0,22.7941,22.8554,22.7634,22.7711,8000.0
2010-05-13 10:00:00,29.68,30.03,29.68,30.02,9600.0,22.7404,23.0086,22.7404,23.0009,9600.0
2010-05-13 10:30:00,30.0,30.02,29.9,29.98,11600.0,22.9856,23.0009,22.909,22.9703,11600.0
2010-05-13 11:00:00,29.92,30.21,29.88,30.2,27200.0,22.9243,23.1465,22.8937,23.1388,27200.0
2010-05-13 11:30:00,30.22,30.43,30.11,30.11,49800.0,23.1542,23.3151,23.0699,23.0699,49800.0
2010-05-13 12:00:00,30.11,30.25,30.05,30.14,39400.0,23.0699,23.1772,23.0239,23.0929,39400.0
2010-05-13 12:30:00,30.12,30.18,30.1,30.15,15200.0,23.0776,23.1235,23.0622,23.1005,15200.0
2010-05-13 13:00:00,30.16,30.25,30.15,30.21,16200.0,23.1082,23.1772,23.1005,23.1465,16200.0
2010-05-13 13:30:00,30.2,30.41,30.2,30.41,27600.0,23.1388,23.2997,23.1388,23.2997,27600.0
2010-05-13 14:00:00,30.39,30.5,30.37,30.45,14000.0,23.2844,23.3687,23.2691,23.3304,14000.0
2010-05-13 14:30:00,30.43,30.46,30.27,30.28,39400.0,23.3151,23.3381,23.1925,23.2001,39400.0
2010-05-13 15:00:00,30.27,30.33,30.04,30.08,27800.0,23.1925,23.2385,23.0163,23.0469,27800.0
2010-05-13 15:30:00,30.08,30.23,30.0,30.11,77000.0,23.0469,23.1618,22.9856,23.0699,77000.0
2010-05-14 09:30:00,29.89,29.89,29.35,29.35,10600.0,22.9013,22.9013,22.4876,22.4876,10600.0
2010-05-14 10:00:00,29.36,29.47,29.24,29.36,8400.0,22.4953,22.5795,22.4033,22.4953,8400.0
2010-05-14 10:30:00,29.39,29.43,29.34,29.36,11800.0,22.5182,22.5489,22.4799,22.4953,11800.0
2010-05-14 11:00:00,29.33,29.33,28.87,28.92,35400.0,22.4723,22.4723,22.1198,22.1581,35400.0
2010-05-14 11:30:00,28.91,29.0,28.75,28.75,25000.0,22.1505,22.2194,22.0279,22.0279,25000.0
2010-05-14 12:00:00,28.79,28.8,28.62,28.79,6800.0,22.0585,22.0662,21.9283,22.0585,6800.0
2010-05-14 12:30:00,28.76,28.86,28.76,28.86,3400.0,22.0355,22.1122,22.0355,22.1122,3400.0
2010-05-14 13:00:00,28.93,28.96,28.83,28.9,5400.0,22.1658,22.1888,22.0892,22.1428,5400.0
2010-05-14 13:30:00,28.89,28.89,28.81,28.86,5600.0,22.1351,22.1351,22.0738,22.1122,5600.0
2010-05-14 14:00:00,28.85,28.89,28.8,28.89,37600.0,22.1045,22.1351,22.0662,22.1351,37600.0
2010-05-14 14:30:00,28.88,28.92,28.75,28.75,9400.0,22.1275,22.1581,22.0279,22.0279,9400.0
2010-05-14 15:00:00,28.8,28.83,28.68,28.78,22000.0,22.0662,22.0892,21.9742,22.0509,22000.0
2010-05-14 15:30:00,28.78,28.96,28.72,28.9,52000.0,22.0509,22.1888,22.0049,22.1428,52000.0
2010-05-17 09:30:00,29.12,29.52,28.88,28.88,24400.0,22.3114,22.6178,22.1275,22.1275,24400.0
2010-05-17 10:00:00,28.89,28.99,28.81,28.88,13600.0,22.1351,22.2118,22.0738,22.1275,13600.0
2010-05-17 10:30:00,28.87,29.0,28.75,28.78,9800.0,22.1198,22.2194,22.0279,22.0509,9800.0
2010-05-17 11:00:00,28.78,28.78,28.39,28.39,27600.0,22.0509,22.0509,21.752,21.752,27600.0
2010-05-17 11:30:00,28.4,28.42,28.13,28.16,14400.0,21.7597,21.775,21.5528,21.5758,14400.0
2010-05-17 12:00:00,27.99,28.0,27.7,27.91,40800.0,21.4456,21.4532,21.2234,21.3843,40800.0
2010-05-17 12:30:00,27.89,28.08,27.89,27.93,22600.0,21.369,21.5145,21.369,21.3996,22600.0
2010-05-17 13:00:00,27.93,27.99,27.84,27.98,12400.0,21.3996,21.4456,21.3306,21.4379,12400.0
2010-05-17 13:30:00,28.0,28.06,27.9,27.99,5800.0,21.4532,21.4992,21.3766,21.4456,5800.0
2010-05-17 14:00:00,28.06,28.13,27.81,27.89,58000.0,21.4992,21.5528,21.3077,21.369,58000.0
2010-05-17 14:30:00,27.92,28.0,27.81,27.98,38400.0,21.3919,21.4532,21.3077,21.4379,38400.0
2010-05-17 15:00:00,28.03,28.11,27.92,27.93,49600.0,21.4762,21.5375,21.3919,21.3996,49600.0
2010-05-17 15:30:00,27.95,28.17,27.95,28.14,170000.0,21.4149,21.5835,21.4149,21.5605,170000.0
2010-05-18 09:30:00,28.17,28.5,27.9,28.47,116600.0,21.5835,21.8363,21.3766,21.8133,116600.0
2010-05-18 10:00:00,28.46,28.59,28.36,28.5,141600.0,21.8057,21.9053,21.7291,21.8363,141600.0
2010-05-18 10:30:00,28.46,28.52,28.21,28.4,63000.0,21.8057,21.8517,21.6141,21.7597,63000.0
2010-05-18 11:00:00,28.4,28.47,28.33,28.45,39800.0,21.7597,21.8133,21.7061,21.798,39800.0
2010-05-18 11:30:00,28.47,28.49,28.24,28.32,40000.0,21.8133,21.8287,21.6371,21.6984,40000.0
2010-05-18 12:00:00,28.33,28.43,28.25,28.43,28200.0,21.7061,21.7827,21.6448,21.7827,28200.0
2010-05-18 12:30:00,28.42,28.61,28.4,28.5,23600.0,21.775,21.9206,21.7597,21.8363,23600.0
2010-05-18 13:00:00,28.49,28.56,28.41,28.54,50400.0,21.8287,21.8823,21.7674,21.867,50400.0
2010-05-18 13:30:00,28.54,28.54,28.38,28.4,29600.0,21.867,21.867,21.7444,21.7597,29600.0
2010-05-18 14:00:00,28.4,28.42,28.27,28.29,75200.0,21.7597,21.775,21.6601,21.6754,75200.0
2010-05-18 14:30:00,28.29,28.31,28.14,28.22,65800.0,21.6754,21.6908,21.5605,21.6218,65800.0
2010-05-18 15:00:00,28.22,28.31,28.09,28.14,50800.0,21.6218,21.6908,21.5222,21.5605,50800.0
2010-05-18 15:30:00,28.17,28.2,28.05,28.07,55400.0,21.5835,21.6065,21.4915,21.5069,55400.0
2010-05-19 09:30:00,27.82,27.89,27.58,27.63,35200.0,21.3153,21.369,21.1314,21.1697,35200.0
2010-05-19 10:00:00,27.59,27.59,27.13,27.25,55800.0,21.1391,21.1391,20.7867,20.8786,55800.0
2010-05-19 10:30:00,27.27,27.35,26.99,27.08,21400.0,20.8939,20.9552,20.6794,20.7483,21400.0
2010-05-19 11:00:00,27.08,27.11,26.79,26.86,18400.0,20.7483,20.7713,20.5262,20.5798,18400.0
2010-05-19 11:30:00,26.88,26.93,26.68,26.72,12800.0,20.5951,20.6334,20.4419,20.4725,12800.0
2010-05-19 12:00:00,26.75,26.99,26.66,26.9,30800.0,20.4955,20.6794,20.4265,20.6104,30800.0
2010-05-19 12:30:00,26.89,27.04,26.81,27.0,13800.0,20.6028,20.7177,20.5415,20.687,13800.0
2010-05-19 13:00:00,26.99,27.1,26.86,27.03,24800.0,20.6794,20.7637,20.5798,20.71,24800.0
2010-05-19 13:30:00,27.04,27.07,26.92,26.92,30400.0,20.7177,20.7407,20.6258,20.6258,30400.0
2010-05-19 14:00:00,26.93,26.95,26.71,26.79,42000.0,20.6334,20.6487,20.4649,20.5262,42000.0
2010-05-19 14:30:00,26.79,26.96,26.74,26.87,183400.0,20.5262,20.6564,20.4878,20.5874,183400.0
2010-05-19 15:00:00,26.87,26.93,26.75,26.87,84600.0,20.5874,20.6334,20.4955,20.5874,84600.0
2010-05-19 15:30:00,26.95,27.09,26.81,27.01,101200.0,20.6487,20.756,20.5415,20.6947,101200.0
2010-05-20 09:30:00,26.5,26.51,26.25,26.3,38000.0,20.304,20.3116,20.1124,20.1507,38000.0
2010-05-20 10:00:00,26.27,26.41,26.03,26.14,79400.0,20.1277,20.235,19.9438,20.0281,79400.0
2010-05-20 10:30:00,26.17,26.27,25.92,26.09,37000.0,20.0511,20.1277,19.8596,19.9898,37000.0
2010-05-20 11:00:00,26.08,26.3,26.07,26.2,52000.0,19.9822,20.1507,19.9745,20.0741,52000.0
2010-05-20 11:30:00,26.19,26.2,26.09,26.11,49800.0,20.0664,20.0741,19.9898,20.0051,49800.0
2010-05-20 12:00:00,26.11,26.15,25.99,26.03,39200.0,20.0051,20.0358,19.9132,19.9438,39200.0
2010-05-20 12:30:00,26.05,26.13,25.83,25.86,40000.0,19.9592,20.0205,19.7906,19.8136,40000.0
2010-05-20 13:00:00,25.87,26.15,25.87,26.05,38000.0,19.8213,20.0358,19.8213,19.9592,38000.0
2010-05-20 13:30:00,26.11,26.2,26.05,26.14,16800.0,20.0051,20.0741,19.9592,20.0281,16800.0
2010-05-20 14:00:00,26.12,26.31,26.01,26.23,16000.0,20.0128,20.1584,19.9285,20.0971,16000.0
2010-05-20 14:30:00,26.25,26.4,26.21,26.26,55000.0,20.1124,20.2273,20.0818,20.1201,55000.0
2010-05-20 15:00:00,26.25,26.32,26.11,26.25,80000.0,20.1124,20.166,20.0051,20.1124,80000.0
2010-05-20 15:30:00,26.25,26.32,26.07,26.07,226600.0,20.1124,20.166,19.9745,19.9745,226600.0
2010-05-21 09:30:00,25.75,26.24,25.54,26.19,44600.0,19.7293,20.1047,19.5684,20.0664,44600.0
2010-05-21 10:00:00,26.14,26.35,26.03,26.03,28800.0,20.0281,20.189,19.9438,19.9438,28800.0
2010-05-21 10:30:00,26.08,26.29,26.08,26.27,29600.0,19.9822,20.1431,19.9822,20.1277,29600.0
2010-05-21 11:00:00,26.25,26.59,26.24,26.53,35400.0,20.1124,20.3729,20.1047,20.3269,35400.0
2010-05-21 11:30:00,26.5,26.7,26.44,26.54,29400.0,20.304,20.4572,20.258,20.3346,29400.0
2010-05-21 12:00:00,26.5,26.68,26.5,26.64,27200.0,20.304,20.4419,20.304,20.4112,27200.0
2010-05-21 12:30:00,26.63,26.64,26.43,26.47,15600.0,20.4036,20.4112,20.2503,20.281,15600.0
2010-05-21 13:00:00,26.47,26.5,26.3,26.37,21200.0,20.281,20.304,20.1507,20.2044,21200.0
2010-05-21 13:30:00,26.37,26.49,26.34,26.49,11600.0,20.2044,20.2963,20.1814,20.2963,11600.0
2010-05-21 14:00:00,26.49,26.52,26.34,26.41,15000.0,20.2963,20.3193,20.1814,20.235,15000.0
2010-05-21 14:30:00,26.42,26.46,26.25,26.34,15800.0,20.2427,20.2733,20.1124,20.1814,15800.0
2010-05-21 15:00:00,26.39,26.48,26.28,26.46,77000.0,20.2197,20.2886,20.1354,20.2733,77000.0
2010-05-21 15:30:00,26.47,26.7,26.35,26.65,121000.0,20.281,20.4572,20.189,20.4189,121000.0
2010-05-24 09:30:00,26.48,26.72,25.95,26.5,16800.0,20.2886,20.4725,19.8826,20.304,16800.0
2010-05-24 10:00:00,26.57,26.94,26.47,26.94,26400.0,20.3576,20.6411,20.281,20.6411,26400.0
2010-05-24 10:30:00,26.97,27.03,26.92,26.96,14800.0,20.6641,20.71,20.6258,20.6564,14800.0
2010-05-24 11:00:00,26.94,27.0,26.85,26.92,29600.0,20.6411,20.687,20.5721,20.6258,29600.0
2010-05-24 11:30:00,26.91,27.05,26.91,26.97,14800.0,20.6181,20.7254,20.6181,20.6641,14800.0
2010-05-24 12:00:00,26.99,27.04,26.91,26.97,12000.0,20.6794,20.7177,20.6181,20.6641,12000.0
2010-05-24 12:30:00,26.99,27.02,26.89,26.93,18800.0,20.6794,20.7024,20.6028,20.6334,18800.0
2010-05-24 13:00:00,26.97,27.04,26.9,26.98,29800.0,20.6641,20.7177,20.6104,20.6717,29800.0
2010-05-24 13:30:00,27.0,27.09,26.97,27.07,144600.0,20.687,20.756,20.6641,20.7407,144600.0
2010-05-24 14:00:00,27.06,27.14,27.0,27.09,30800.0,20.733,20.7943,20.687,20.756,30800.0
2010-05-24 14:30:00,27.08,27.13,27.02,27.05,28800.0,20.7483,20.7867,20.7024,20.7254,28800.0
2010-05-24 15:00:00,27.05,27.1,26.96,27.0,84000.0,20.7254,20.7637,20.6564,20.687,84000.0
2010-05-24 15:30:00,26.99,27.05,26.74,26.74,107000.0,20.6794,20.7254,20.4878,20.4878,107000.0
2010-05-25 09:30:00,26.09,26.1,25.56,25.59,36200.0,19.9898,19.9975,19.5837,19.6067,36200.0
2010-05-25 10:00:00,25.63,25.99,25.61,25.83,120400.0,19.6374,19.9132,19.622,19.7906,120400.0
2010-05-25 10:30:00,25.81,25.95,25.75,25.95,36000.0,19.7753,19.8826,19.7293,19.8826,36000.0
2010-05-25 11:00:00,26.02,26.24,25.94,26.16,79200.0,19.9362,20.1047,19.8749,20.0435,79200.0
2010-05-25 11:30:00,26.09,26.46,26.05,26.46,103400.0,19.9898,20.2733,19.9592,20.2733,103400.0
2010-05-25 12:00:00,26.47,26.52,26.3,26.31,19000.0,20.281,20.3193,20.1507,20.1584,19000.0
2010-05-25 12:30:00,26.27,26.4,26.22,26.34,20400.0,20.1277,20.2273,20.0894,20.1814,20400.0
2010-05-25 13:00:00,26.32,26.33,26.2,26.32,17800.0,20.166,20.1737,20.0741,20.166,17800.0
2010-05-25 13:30:00,26.29,26.32,26.12,26.27,51200.0,20.1431,20.166,20.0128,20.1277,51200.0
2010-05-25 14:00:00,26.25,26.45,26.2,26.42,17600.0,20.1124,20.2656,20.0741,20.2427,17600.0
2010-05-25 14:30:00,26.42,26.6,26.34,26.44,22000.0,20.2427,20.3806,20.1814,20.258,22000.0
2010-05-25 15:00:00,26.44,26.72,26.43,26.72,39200.0,20.258,20.4725,20.2503,20.4725,39200.0
2010-05-25 15:30:00,26.68,26.83,26.67,26.74,96800.0,20.4419,20.5568,20.4342,20.4878,96800.0
2010-05-26 09:30:00,26.8,27.49,26.5,27.39,48800.0,20.5338,21.0625,20.304,20.9859,48800.0
2010-05-26 10:00:00,27.42,27.54,27.32,27.44,31800.0,21.0088,21.1008,20.9322,21.0242,31800.0
2010-05-26 10:30:00,27.45,27.63,27.45,27.5,40200.0,21.0318,21.1697,21.0318,21.0701,40200.0
2010-05-26 11:00:00,27.52,27.53,27.42,27.47,35200.0,21.0855,21.0931,21.0088,21.0472,35200.0
2010-05-26 11:30:00,27.47,27.49,27.25,27.35,16600.0,21.0472,21.0625,20.8786,20.9552,16600.0
2010-05-26 12:00:00,27.32,27.35,27.24,27.27,17000.0,20.9322,20.9552,20.8709,20.8939,17000.0
2010-05-26 12:30:00,27.27,27.32,27.22,27.32,17000.0,20.8939,20.9322,20.8556,20.9322,17000.0
2010-05-26 13:00:00,27.34,27.36,27.24,27.31,16200.0,20.9476,20.9629,20.8709,20.9246,16200.0
2010-05-26 13:30:00,27.31,27.43,27.3,27.38,11600.0,20.9246,21.0165,20.9169,20.9782,11600.0
2010-05-26 14:00:00,27.4,27.47,27.26,27.34,26200.0,20.9935,21.0472,20.8863,20.9476,26200.0
2010-05-26 14:30:00,27.33,27.58,27.12,27.56,127000.0,20.9399,21.1314,20.779,21.1161,127000.0
2010-05-26 15:00:00,27.56,27.58,26.93,27.07,59600.0,21.1161,21.1314,20.6334,20.7407,59600.0
2010-05-26 15:30:00,27.07,27.18,26.97,27.05,105400.0,20.7407,20.825,20.6641,20.7254,105400.0
2010-05-27 09:30:00,27.68,27.74,27.39,27.54,29200.0,21.2081,21.254,20.9859,21.1008,29200.0
2010-05-27 10:00:00,27.54,27.68,27.49,27.67,48200.0,21.1008,21.2081,21.0625,21.2004,48200.0
2010-05-27 10:30:00,27.68,27.78,27.61,27.71,83200.0,21.2081,21.2847,21.1544,21.231,83200.0
2010-05-27 11:00:00,27.7,27.76,27.57,27.66,17800.0,21.2234,21.2694,21.1238,21.1927,17800.0
2010-05-27 11:30:00,27.67,27.73,27.5,27.67,10400.0,21.2004,21.2464,21.0701,21.2004,10400.0
2010-05-27 12:00:00,27.65,27.78,27.61,27.74,11200.0,21.1851,21.2847,21.1544,21.254,11200.0
2010-05-27 12:30:00,27.72,27.77,27.71,27.72,18600.0,21.2387,21.277,21.231,21.2387,18600.0
2010-05-27 13:00:00,27.68,27.75,27.64,27.73,10000.0,21.2081,21.2617,21.1774,21.2464,10000.0
2010-05-27 13:30:00,27.7,27.77,27.67,27.73,16600.0,21.2234,21.277,21.2004,21.2464,16600.0
2010-05-27 14:00:00,27.71,27.91,27.68,27.89,15600.0,21.231,21.3843,21.2081,21.369,15600.0
2010-05-27 14:30:00,27.88,27.89,27.73,27.75,18800.0,21.3613,21.369,21.2464,21.2617,18800.0
2010-05-27 15:00:00,27.78,27.85,27.73,27.79,16800.0,21.2847,21.3383,21.2464,21.2923,16800.0
2010-05-27 15:30:00,27.8,28.0,27.79,28.0,36800.0,21.3,21.4532,21.2923,21.4532,36800.0
2010-05-28 09:30:00,27.84,27.98,27.77,27.98,27800.0,21.3306,21.4379,21.277,21.4379,27800.0
2010-05-28 10:00:00,28.0,28.05,27.91,27.98,29200.0,21.4532,21.4915,21.3843,21.4379,29200.0
2010-05-28 10:30:00,28.0,28.11,27.93,27.99,31000.0,21.4532,21.5375,21.3996,21.4456,31000.0
2010-05-28 11:00:00,28.01,28.02,27.9,28.0,28200.0,21.4609,21.4686,21.3766,21.4532,28200.0
2010-05-28 11:30:00,27.99,28.13,27.93,28.03,26400.0,21.4456,21.5528,21.3996,21.4762,26400.0
2010-05-28 12:00:00,28.05,28.21,27.97,28.21,10800.0,21.4915,21.6141,21.4303,21.6141,10800.0
2010-05-28 12:30:00,28.19,28.2,27.78,27.98,64200.0,21.5988,21.6065,21.2847,21.4379,64200.0
2010-05-28 13:00:00,27.95,28.11,27.94,28.0,11800.0,21.4149,21.5375,21.4073,21.4532,11800.0
2010-05-28 13:30:00,27.97,28.05,27.86,27.86,44400.0,21.4303,21.4915,21.346,21.346,44400.0
2010-05-28 14:00:00,27.82,27.91,27.75,27.91,19400.0,21.3153,21.3843,21.2617,21.3843,19400.0
2010-05-28 14:30:00,27.83,27.98,27.81,27.94,14000.0,21.323,21.4379,21.3077,21.4073,14000.0
2010-05-28 15:00:00,27.92,28.18,27.91,28.14,13000.0,21.3919,21.5912,21.3843,21.5605,13000.0
2010-05-28 15:30:00,28.16,28.17,27.88,27.93,59200.0,21.5758,21.5835,21.3613,21.3996,59200.0
2010-06-01 09:30:00,27.63,27.63,27.14,27.49,28600.0,21.1697,21.1697,20.7943,21.0625,28600.0
2010-06-01 10:00:00,27.48,27.95,27.47,27.93,16200.0,21.0548,21.4149,21.0472,21.3996,16200.0
2010-06-01 10:30:00,27.96,28.0,27.89,27.93,18200.0,21.4226,21.4532,21.369,21.3996,18200.0
2010-06-01 11:00:00,27.89,27.89,27.8,27.83,8600.0,21.369,21.369,21.3,21.323,8600.0
2010-06-01 11:30:00,27.83,27.84,27.48,27.52,11400.0,21.323,21.3306,21.0548,21.0855,11400.0
2010-06-01 12:00:00,27.55,27.79,27.55,27.75,18800.0,21.1085,21.2923,21.1085,21.2617,18800.0
2010-06-01 12:30:00,27.72,27.8,27.64,27.64,10200.0,21.2387,21.3,21.1774,21.1774,10200.0
2010-06-01 13:00:00,27.54,27.82,27.54,27.81,12400.0,21.1008,21.3153,21.1008,21.3077,12400.0
2010-06-01 13:30:00,27.81,27.84,27.66,27.66,13000.0,21.3077,21.3306,21.1927,21.1927,13000.0
2010-06-01 14:00:00,27.6,27.68,27.51,27.62,19800.0,21.1468,21.2081,21.0778,21.1621,19800.0
2010-06-01 14:30:00,27.57,27.72,27.55,27.59,18600.0,21.1238,21.2387,21.1085,21.1391,18600.0
2010-06-01 15:00:00,27.6,27.65,27.34,27.35,27800.0,21.1468,21.1851,20.9476,20.9552,27800.0
2010-06-01 15:30:00,27.35,27.45,27.05,27.05,66200.0,20.9552,21.0318,20.7254,20.7254,66200.0
2010-06-02 09:30:00,27.14,27.18,26.53,26.91,18000.0,20.7943,20.825,20.3269,20.6181,18000.0
2010-06-02 10:00:00,26.94,27.07,26.86,27.0,15000.0,20.6411,20.7407,20.5798,20.687,15000.0
2010-06-02 10:30:00,26.93,27.16,26.93,27.15,11400.0,20.6334,20.8096,20.6334,20.802,11400.0
2010-06-02 11:00:00,27.18,27.34,27.18,27.27,6400.0,20.825,20.9476,20.825,20.8939,6400.0
2010-06-02 11:30:00,27.27,27.38,27.27,27.34,5400.0,20.8939,20.9782,20.8939,20.9476,5400.0
2010-06-02 12:00:00,27.37,27.42,27.31,27.31,8600.0,20.9705,21.0088,20.9246,20.9246,8600.0
2010-06-02 12:30:00,27.35,27.45,27.32,27.43,7200.0,20.9552,21.0318,20.9322,21.0165,7200.0
2010-06-02 13:00:00,27.49,27.5,27.38,27.42,8800.0,21.0625,21.0701,20.9782,21.0088,8800.0
2010-06-02 13:30:00,27.42,27.44,27.24,27.24,9200.0,21.0088,21.0242,20.8709,20.8709,9200.0
2010-06-02 14:00:00,27.25,27.29,27.16,27.23,9600.0,20.8786,20.9092,20.8096,20.8633,9600.0
2010-06-02 14:30:00,27.25,27.48,27.25,27.44,16000.0,20.8786,21.0548,20.8786,21.0242,16000.0
2010-06-02 15:00:00,27.5,27.61,27.47,27.61,20000.0,21.0701,21.1544,21.0472,21.1544,20000.0
2010-06-02 15:30:00,27.6,27.74,27.5,27.74,59600.0,21.1468,21.254,21.0701,21.254,59600.0
2010-06-03 09:30:00,27.64,28.09,27.27,28.09,27200.0,21.1774,21.5222,20.8939,21.5222,27200.0
2010-06-03 10:00:00,28.11,28.2,27.68,27.72,12400.0,21.5375,21.6065,21.2081,21.2387,12400.0
2010-06-03 10:30:00,27.57,27.84,27.57,27.77,7000.0,21.1238,21.3306,21.1238,21.277,7000.0
2010-06-03 11:00:00,27.79,27.86,27.75,27.75,10200.0,21.2923,21.346,21.2617,21.2617,10200.0
2010-06-03 11:30:00,27.75,27.81,27.7,27.75,8400.0,21.2617,21.3077,21.2234,21.2617,8400.0
2010-06-03 12:00:00,27.78,27.78,27.41,27.44,7000.0,21.2847,21.2847,21.0012,21.0242,7000.0
2010-06-03 12:30:00,27.5,27.6,27.47,27.53,10600.0,21.0701,21.1468,21.0472,21.0931,10600.0
2010-06-03 13:00:00,27.53,27.61,27.47,27.47,10000.0,21.0931,21.1544,21.0472,21.0472,10000.0
2010-06-03 13:30:00,27.54,27.63,27.5,27.5,7400.0,21.1008,21.1697,21.0701,21.0701,7400.0
2010-06-03 14:00:00,27.5,27.7,27.5,27.7,6800.0,21.0701,21.2234,21.0701,21.2234,6800.0
2010-06-03 14:30:00,27.69,27.78,27.66,27.7,6600.0,21.2157,21.2847,21.1927,21.2234,6600.0
2010-06-03 15:00:00,27.72,27.84,27.67,27.84,16400.0,21.2387,21.3306,21.2004,21.3306,16400.0
2010-06-03 15:30:00,27.85,27.95,27.73,27.88,39400.0,21.3383,21.4149,21.2464,21.3613,39400.0
2010-06-04 09:30:00,27.26,27.71,27.02,27.02,31000.0,20.8863,21.231,20.7024,20.7024,31000.0
2010-06-04 10:00:00,27.01,27.02,26.92,26.96,17400.0,20.6947,20.7024,20.6258,20.6564,17400.0
2010-06-04 10:30:00,26.95,27.02,26.93,26.94,4800.0,20.6487,20.7024,20.6334,20.6411,4800.0
2010-06-04 11:00:00,26.94,26.94,26.61,26.61,14400.0,20.6411,20.6411,20.3882,20.3882,14400.0
2010-06-04 11:30:00,26.61,26.79,26.6,26.73,12400.0,20.3882,20.5262,20.3806,20.4802,12400.0
2010-06-04 12:00:00,26.73,26.73,26.54,26.62,12400.0,20.4802,20.4802,20.3346,20.3959,12400.0
2010-06-04 12:30:00,26.63,26.65,26.53,26.57,10400.0,20.4036,20.4189,20.3269,20.3576,10400.0
2010-06-04 13:00:00,26.56,26.57,26.42,26.45,9800.0,20.3499,20.3576,20.2427,20.2656,9800.0
2010-06-04 13:30:00,26.45,26.5,26.4,26.42,10000.0,20.2656,20.304,20.2273,20.2427,10000.0
2010-06-04 14:00:00,26.41,26.46,26.27,26.31,25800.0,20.235,20.2733,20.1277,20.1584,25800.0
2010-06-04 14:30:00,26.32,26.36,26.07,26.21,44000.0,20.166,20.1967,19.9745,20.0818,44000.0
2010-06-04 15:00:00,26.24,26.39,26.17,26.17,43000.0,20.1047,20.2197,20.0511,20.0511,43000.0
2010-06-04 15:30:00,26.2,26.27,26.06,26.14,90400.0,20.0741,20.1277,19.9668,20.0281,90400.0
2010-06-07 09:30:00,26.3,26.48,25.82,26.16,75400.0,20.1507,20.2886,19.7829,20.0435,75400.0
2010-06-07 10:00:00,26.13,26.3,26.04,26.15,19600.0,20.0205,20.1507,19.9515,20.0358,19600.0
2010-06-07 10:30:00,26.16,26.16,25.72,25.83,19800.0,20.0435,20.0435,19.7063,19.7906,19800.0
2010-06-07 11:00:00,25.82,25.93,25.77,25.83,10600.0,19.7829,19.8672,19.7446,19.7906,10600.0
2010-06-07 11:30:00,25.81,26.07,25.8,26.05,10000.0,19.7753,19.9745,19.7676,19.9592,10000.0
2010-06-07 12:00:00,26.07,26.2,25.98,25.98,13000.0,19.9745,20.0741,19.9055,19.9055,13000.0
2010-06-07 12:30:00,26.01,26.07,25.99,26.02,6200.0,19.9285,19.9745,19.9132,19.9362,6200.0
2010-06-07 13:00:00,26.02,26.08,25.99,26.04,8400.0,19.9362,19.9822,19.9132,19.9515,8400.0
2010-06-07 13:30:00,26.1,26.15,25.96,25.99,16600.0,19.9975,20.0358,19.8902,19.9132,16600.0
2010-06-07 14:00:00,25.98,26.09,25.96,26.09,16400.0,19.9055,19.9898,19.8902,19.9898,16400.0
2010-06-07 14:30:00,26.07,26.07,25.92,26.0,35600.0,19.9745,19.9745,19.8596,19.9209,35600.0
2010-06-07 15:00:00,25.97,26.1,25.76,25.76,25000.0,19.8979,19.9975,19.737,19.737,25000.0
2010-06-07 15:30:00,25.75,25.87,25.68,25.68,104400.0,19.7293,19.8213,19.6757,19.6757,104400.0
2010-06-08 09:30:00,25.74,25.83,25.31,25.4,29000.0,19.7217,19.7906,19.3922,19.4612,29000.0
2010-06-08 10:00:00,25.38,25.53,25.22,25.28,47600.0,19.4458,19.5608,19.3232,19.3692,47600.0
2010-06-08 10:30:00,25.28,25.34,25.17,25.25,27200.0,19.3692,19.4152,19.2849,19.3462,27200.0
2010-06-08 11:00:00,25.27,25.29,25.01,25.25,18600.0,19.3615,19.3769,19.1623,19.3462,18600.0
2010-06-08 11:30:00,25.31,25.44,25.31,25.44,17400.0,19.3922,19.4918,19.3922,19.4918,17400.0
2010-06-08 12:00:00,25.39,25.39,25.17,25.21,10200.0,19.4535,19.4535,19.2849,19.3156,10200.0
2010-06-08 12:30:00,25.24,25.46,25.24,25.45,18600.0,19.3386,19.5071,19.3386,19.4995,18600.0
2010-06-08 13:00:00,25.49,25.49,25.3,25.36,9600.0,19.5301,19.5301,19.3845,19.4305,9600.0
2010-06-08 13:30:00,25.34,25.35,25.18,25.35,15800.0,19.4152,19.4228,19.2926,19.4228,15800.0
2010-06-08 14:00:00,25.35,25.48,25.23,25.43,14000.0,19.4228,19.5224,19.3309,19.4841,14000.0
2010-06-08 14:30:00,25.43,25.49,25.33,25.35,21000.0,19.4841,19.5301,19.4075,19.4228,21000.0
2010-06-08 15:00:00,25.29,25.43,25.25,25.43,20000.0,19.3769,19.4841,19.3462,19.4841,20000.0
2010-06-08 15:30:00,25.48,25.64,25.41,25.54,43200.0,19.5224,19.645,19.4688,19.5684,43200.0
2010-06-09 09:30:00,25.81,26.11,25.81,26.0,23600.0,19.7753,20.0051,19.7753,19.9209,23600.0
2010-06-09 10:00:00,25.97,25.99,25.81,25.93,12800.0,19.8979,19.9132,19.7753,19.8672,12800.0
2010-06-09 10:30:00,25.97,25.99,25.77,25.94,16000.0,19.8979,19.9132,19.7446,19.8749,16000.0
2010-06-09 11:00:00,25.97,26.03,25.91,26.03,62400.0,19.8979,19.9438,19.8519,19.9438,62400.0
2010-06-09 11:30:00,26.03,26.06,25.95,25.97,21000.0,19.9438,19.9668,19.8826,19.8979,21000.0
2010-06-09 12:00:00,25.96,25.97,25.93,25.93,13600.0,19.8902,19.8979,19.8672,19.8672,13600.0
2010-06-09 12:30:00,25.91,25.98,25.79,25.93,8200.0,19.8519,19.9055,19.76,19.8672,8200.0
2010-06-09 13:00:00,25.9,26.0,25.9,25.98,7600.0,19.8442,19.9209,19.8442,19.9055,7600.0
2010-06-09 13:30:00,25.96,25.97,25.83,25.85,7600.0,19.8902,19.8979,19.7906,19.8059,7600.0
2010-06-09 14:00:00,25.88,25.93,25.78,25.93,32400.0,19.8289,19.8672,19.7523,19.8672,32400.0
2010-06-09 14:30:00,25.93,25.98,25.73,25.73,29400.0,19.8672,19.9055,19.714,19.714,29400.0
2010-06-09 15:00:00,25.67,25.78,25.5,25.71,12600.0,19.668,19.7523,19.5378,19.6987,12600.0
2010-06-09 15:30:00,25.7,25.72,25.49,25.6,56800.0,19.691,19.7063,19.5301,19.6144,56800.0
2010-06-10 09:30:00,26.15,26.63,26.0,26.37,19000.0,20.0358,20.4036,19.9209,20.2044,19000.0
2010-06-10 10:00:00,26.41,26.46,26.3,26.32,9800.0,20.235,20.2733,20.1507,20.166,9800.0
2010-06-10 10:30:00,26.36,26.44,26.3,26.32,4400.0,20.1967,20.258,20.1507,20.166,4400.0
2010-06-10 11:00:00,26.29,26.42,26.23,26.38,17600.0,20.1431,20.2427,20.0971,20.212,17600.0
2010-06-10 11:30:00,26.36,26.36,26.21,26.31,5000.0,20.1967,20.1967,20.0818,20.1584,5000.0
2010-06-10 12:00:00,26.29,26.29,26.09,26.24,6800.0,20.1431,20.1431,19.9898,20.1047,6800.0
2010-06-10 12:30:00,26.28,26.28,26.07,26.16,3400.0,20.1354,20.1354,19.9745,20.0435,3400.0
2010-06-10 13:00:00,26.11,26.15,26.04,26.15,5600.0,20.0051,20.0358,19.9515,20.0358,5600.0
2010-06-10 13:30:00,26.15,26.25,26.13,26.25,3000.0,20.0358,20.1124,20.0205,20.1124,3000.0
2010-06-10 14:00:00,26.26,26.31,26.23,26.31,12200.0,20.1201,20.1584,20.0971,20.1584,12200.0
2010-06-10 14:30:00,26.35,26.46,26.34,26.46,19200.0,20.189,20.2733,20.1814,20.2733,19200.0
2010-06-10 15:00:00,26.45,26.57,26.38,26.38,35600.0,20.2656,20.3576,20.212,20.212,35600.0
2010-06-10 15:30:00,26.42,26.55,26.42,26.5,56600.0,20.2427,20.3423,20.2427,20.304,56600.0
2010-06-11 09:30:00,26.15,26.46,26.15,26.41,14600.0,20.0358,20.2733,20.0358,20.235,14600.0
2010-06-11 10:00:00,26.5,26.57,26.45,26.54,22800.0,20.304,20.3576,20.2656,20.3346,22800.0
2010-06-11 10:30:00,26.57,26.57,26.38,26.4,6600.0,20.3576,20.3576,20.212,20.2273,6600.0
2010-06-11 11:00:00,26.39,26.4,26.24,26.3,8200.0,20.2197,20.2273,20.1047,20.1507,8200.0
2010-06-11 11:30:00,26.31,26.46,26.31,26.46,4200.0,20.1584,20.2733,20.1584,20.2733,4200.0
2010-06-11 12:00:00,26.43,26.48,26.38,26.38,3600.0,20.2503,20.2886,20.212,20.212,3600.0
2010-06-11 12:30:00,26.37,26.43,26.36,26.4,3800.0,20.2044,20.2503,20.1967,20.2273,3800.0
2010-06-11 13:00:00,26.41,26.46,26.39,26.44,12600.0,20.235,20.2733,20.2197,20.258,12600.0
2010-06-11 13:30:00,26.42,26.42,26.2,26.26,4200.0,20.2427,20.2427,20.0741,20.1201,4200.0
2010-06-11 14:00:00,26.28,26.35,26.21,26.25,10800.0,20.1354,20.189,20.0818,20.1124,10800.0
2010-06-11 14:30:00,26.27,26.38,26.27,26.33,9600.0,20.1277,20.212,20.1277,20.1737,9600.0
2010-06-11 15:00:00,26.35,26.43,26.3,26.43,13400.0,20.189,20.2503,20.1507,20.2503,13400.0
2010-06-11 15:30:00,26.43,26.55,26.43,26.51,88400.0,20.2503,20.3423,20.2503,20.3116,88400.0
2010-06-14 09:30:00,26.68,27.08,26.68,27.0,28400.0,20.4419,20.7483,20.4419,20.687,28400.0
2010-06-14 10:00:00,26.99,27.11,26.9,27.11,19200.0,20.6794,20.7713,20.6104,20.7713,19200.0
2010-06-14 10:30:00,27.1,27.15,27.09,27.15,30000.0,20.7637,20.802,20.756,20.802,30000.0
2010-06-14 11:00:00,27.17,27.2,27.17,27.18,15000.0,20.8173,20.8403,20.8173,20.825,15000.0
2010-06-14 11:30:00,27.17,27.21,27.11,27.18,7200.0,20.8173,20.8479,20.7713,20.825,7200.0
2010-06-14 12:00:00,27.18,27.22,27.13,27.16,10600.0,20.825,20.8556,20.7867,20.8096,10600.0
2010-06-14 12:30:00,27.15,27.2,27.09,27.09,6400.0,20.802,20.8403,20.756,20.756,6400.0
2010-06-14 13:00:00,27.1,27.11,27.06,27.06,12200.0,20.7637,20.7713,20.733,20.733,12200.0
2010-06-14 13:30:00,27.06,27.17,27.06,27.09,61400.0,20.733,20.8173,20.733,20.756,61400.0
2010-06-14 14:00:00,27.09,27.15,27.04,27.14,61800.0,20.756,20.802,20.7177,20.7943,61800.0
2010-06-14 14:30:00,27.13,27.35,27.09,27.34,27800.0,20.7867,20.9552,20.756,20.9476,27800.0
2010-06-14 15:00:00,27.34,27.4,27.25,27.27,18600.0,20.9476,20.9935,20.8786,20.8939,18600.0
2010-06-14 15:30:00,27.27,27.28,26.93,27.0,37400.0,20.8939,20.9016,20.6334,20.687,37400.0
2010-06-15 09:30:00,27.15,27.43,27.15,27.36,13800.0,20.802,21.0165,20.802,20.9629,13800.0
2010-06-15 10:00:00,27.37,27.38,27.08,27.19,8800.0,20.9705,20.9782,20.7483,20.8326,8800.0
2010-06-15 10:30:00,27.25,27.32,27.14,27.32,10000.0,20.8786,20.9322,20.7943,20.9322,10000.0
2010-06-15 11:00:00,27.32,27.34,27.25,27.25,14400.0,20.9322,20.9476,20.8786,20.8786,14400.0
2010-06-15 11:30:00,27.29,27.38,27.23,27.25,6200.0,20.9092,20.9782,20.8633,20.8786,6200.0
2010-06-15 12:00:00,27.27,27.4,27.26,27.39,7000.0,20.8939,20.9935,20.8863,20.9859,7000.0
2010-06-15 12:30:00,27.39,27.45,27.33,27.38,23800.0,20.9859,21.0318,20.9399,20.9782,23800.0
2010-06-15 13:00:00,27.45,27.58,27.41,27.53,5800.0,21.0318,21.1314,21.0012,21.0931,5800.0
2010-06-15 13:30:00,27.5,27.58,27.5,27.57,13200.0,21.0701,21.1314,21.0701,21.1238,13200.0
2010-06-15 14:00:00,27.58,27.74,27.58,27.67,4400.0,21.1314,21.254,21.1314,21.2004,4400.0
2010-06-15 14:30:00,27.7,27.79,27.7,27.77,12800.0,21.2234,21.2923,21.2234,21.277,12800.0
2010-06-15 15:00:00,27.76,27.86,27.76,27.86,12600.0,21.2694,21.346,21.2694,21.346,12600.0
2010-06-15 15:30:00,27.86,28.09,27.86,28.01,88000.0,21.346,21.5222,21.346,21.4609,88000.0
2010-06-16 09:30:00,27.74,28.0,27.74,27.8,18600.0,21.254,21.4532,21.254,21.3,18600.0
2010-06-16 10:00:00,27.79,27.96,27.77,27.86,8600.0,21.2923,21.4226,21.277,21.346,8600.0
2010-06-16 10:30:00,27.87,27.9,27.75,27.9,6400.0,21.3536,21.3766,21.2617,21.3766,6400.0
2010-06-16 11:00:00,27.93,27.95,27.84,27.91,15000.0,21.3996,21.4149,21.3306,21.3843,15000.0
2010-06-16 11:30:00,27.88,27.88,27.78,27.82,6800.0,21.3613,21.3613,21.2847,21.3153,6800.0
2010-06-16 12:00:00,27.82,27.93,27.82,27.86,10200.0,21.3153,21.3996,21.3153,21.346,10200.0
2010-06-16 12:30:00,27.87,27.89,27.76,27.86,7800.0,21.3536,21.369,21.2694,21.346,7800.0
2010-06-16 13:00:00,27.81,27.92,27.81,27.91,7400.0,21.3077,21.3919,21.3077,21.3843,7400.0
2010-06-16 13:30:00,27.88,27.97,27.86,27.97,8400.0,21.3613,21.4303,21.346,21.4303,8400.0
2010-06-16 14:00:00,27.98,28.0,27.93,27.97,22000.0,21.4379,21.4532,21.3996,21.4303,22000.0
2010-06-16 14:30:00,27.96,28.0,27.88,27.94,10200.0,21.4226,21.4532,21.3613,21.4073,10200.0
2010-06-16 15:00:00,27.93,28.0,27.81,27.88,21400.0,21.3996,21.4532,21.3077,21.3613,21400.0
2010-06-16 15:30:00,27.84,27.98,27.83,27.91,51600.0,21.3306,21.4379,21.323,21.3843,51600.0
2010-06-17 09:30:00,27.92,28.03,27.77,27.82,10600.0,21.3919,21.4762,21.277,21.3153,10600.0
2010-06-17 10:00:00,27.78,27.83,27.55,27.55,13800.0,21.2847,21.323,21.1085,21.1085,13800.0
2010-06-17 10:30:00,27.54,27.55,27.36,27.42,16200.0,21.1008,21.1085,20.9629,21.0088,16200.0
2010-06-17 11:00:00,27.42,27.48,27.36,27.48,5800.0,21.0088,21.0548,20.9629,21.0548,5800.0
2010-06-17 11:30:00,27.48,27.67,27.47,27.67,5000.0,21.0548,21.2004,21.0472,21.2004,5000.0
2010-06-17 12:00:00,27.63,27.64,27.55,27.56,6600.0,21.1697,21.1774,21.1085,21.1161,6600.0
2010-06-17 12:30:00,27.58,27.58,27.55,27.58,3200.0,21.1314,21.1314,21.1085,21.1314,3200.0
2010-06-17 13:00:00,27.58,27.59,27.54,27.58,2800.0,21.1314,21.1391,21.1008,21.1314,2800.0
2010-06-17 13:30:00,27.58,27.71,27.58,27.7,10000.0,21.1314,21.231,21.1314,21.2234,10000.0
2010-06-17 14:00:00,27.74,27.86,27.66,27.66,9800.0,21.254,21.346,21.1927,21.1927,9800.0
2010-06-17 14:30:00,27.63,27.65,27.5,27.59,7200.0,21.1697,21.1851,21.0701,21.1391,7200.0
2010-06-17 15:00:00,27.59,27.61,27.46,27.48,12400.0,21.1391,21.1544,21.0395,21.0548,12400.0
2010-06-17 15:30:00,27.48,27.72,27.48,27.64,48200.0,21.0548,21.2387,21.0548,21.1774,48200.0
2010-06-18 09:30:00,27.68,27.96,27.58,27.59,73200.0,21.2081,21.4226,21.1314,21.1391,73200.0
2010-06-18 10:00:00,27.6,27.81,27.58,27.8,11600.0,21.1468,21.3077,21.1314,21.3,11600.0
2010-06-18 10:30:00,27.81,27.98,27.81,27.98,6800.0,21.3077,21.4379,21.3077,21.4379,6800.0
2010-06-18 11:00:00,28.0,28.12,28.0,28.06,28600.0,21.4532,21.5452,21.4532,21.4992,28600.0
2010-06-18 11:30:00,28.05,28.08,28.0,28.08,16800.0,21.4915,21.5145,21.4532,21.5145,16800.0
2010-06-18 12:00:00,28.05,28.1,27.98,27.98,11000.0,21.4915,21.5299,21.4379,21.4379,11000.0
2010-06-18 12:30:00,27.99,28.03,27.98,28.02,13400.0,21.4456,21.4762,21.4379,21.4686,13400.0
2010-06-18 13:00:00,27.99,28.04,27.99,28.02,8400.0,21.4456,21.4839,21.4456,21.4686,8400.0
2010-06-18 13:30:00,28.01,28.05,28.0,28.01,9600.0,21.4609,21.4915,21.4532,21.4609,9600.0
2010-06-18 14:00:00,28.03,28.13,28.0,28.01,15800.0,21.4762,21.5528,21.4532,21.4609,15800.0
2010-06-18 14:30:00,28.01,28.07,27.99,28.0,14000.0,21.4609,21.5069,21.4456,21.4532,14000.0
2010-06-18 15:00:00,28.0,28.02,27.96,28.02,10800.0,21.4532,21.4686,21.4226,21.4686,10800.0
2010-06-18 15:30:00,28.01,28.08,28.0,28.03,37800.0,21.4609,21.5145,21.4532,21.4762,37800.0
2010-06-21 09:30:00,28.21,28.49,28.21,28.49,30400.0,21.6141,21.8287,21.6141,21.8287,30400.0
2010-06-21 10:00:00,28.49,28.61,28.48,28.48,15800.0,21.8287,21.9206,21.821,21.821,15800.0
2010-06-21 10:30:00,28.5,28.5,28.42,28.43,13200.0,21.8363,21.8363,21.775,21.7827,13200.0
2010-06-21 11:00:00,28.41,28.43,28.34,28.4,14200.0,21.7674,21.7827,21.7137,21.7597,14200.0
2010-06-21 11:30:00,28.41,28.45,28.31,28.35,6400.0,21.7674,21.798,21.6908,21.7214,6400.0
2010-06-21 12:00:00,28.35,28.4,28.25,28.28,43400.0,21.7214,21.7597,21.6448,21.6678,43400.0
2010-06-21 12:30:00,28.25,28.38,28.25,28.38,11000.0,21.6448,21.7444,21.6448,21.7444,11000.0
2010-06-21 13:00:00,28.36,28.36,28.25,28.25,8400.0,21.7291,21.7291,21.6448,21.6448,8400.0
2010-06-21 13:30:00,28.22,28.25,28.15,28.24,15800.0,21.6218,21.6448,21.5682,21.6371,15800.0
2010-06-21 14:00:00,28.22,28.32,28.18,28.25,15200.0,21.6218,21.6984,21.5912,21.6448,15200.0
2010-06-21 14:30:00,28.22,28.25,28.19,28.19,13200.0,21.6218,21.6448,21.5988,21.5988,13200.0
2010-06-21 15:00:00,28.2,28.23,27.86,27.98,57600.0,21.6065,21.6295,21.346,21.4379,57600.0
2010-06-21 15:30:00,27.95,28.02,27.82,27.93,107800.0,21.4149,21.4686,21.3153,21.3996,107800.0
2010-06-22 09:30:00,28.71,28.71,27.64,28.11,35200.0,21.9972,21.9972,21.1774,21.5375,35200.0
2010-06-22 10:00:00,28.0,28.17,27.96,28.07,27800.0,21.4532,21.5835,21.4226,21.5069,27800.0
2010-06-22 10:30:00,28.03,28.05,27.95,27.98,13400.0,21.4762,21.4915,21.4149,21.4379,13400.0
2010-06-22 11:00:00,28.01,28.17,28.0,28.13,41400.0,21.4609,21.5835,21.4532,21.5528,41400.0
2010-06-22 11:30:00,28.13,28.2,28.12,28.13,38400.0,21.5528,21.6065,21.5452,21.5528,38400.0
2010-06-22 12:00:00,28.13,28.16,28.11,28.13,45600.0,21.5528,21.5758,21.5375,21.5528,45600.0
2010-06-22 12:30:00,28.13,28.14,28.03,28.07,11000.0,21.5528,21.5605,21.4762,21.5069,11000.0
2010-06-22 13:00:00,28.05,28.11,27.98,27.99,26800.0,21.4915,21.5375,21.4379,21.4456,26800.0
2010-06-22 13:30:00,28.0,28.14,27.99,28.04,21200.0,21.4532,21.5605,21.4456,21.4839,21200.0
2010-06-22 14:00:00,27.99,28.0,27.92,27.94,18000.0,21.4456,21.4532,21.3919,21.4073,18000.0
2010-06-22 14:30:00,27.92,28.02,27.52,27.53,18600.0,21.3919,21.4686,21.0855,21.0931,18600.0
2010-06-22 15:00:00,27.54,27.7,27.54,27.64,66800.0,21.1008,21.2234,21.1008,21.1774,66800.0
2010-06-22 15:30:00,27.64,27.65,27.43,27.43,74200.0,21.1774,21.1851,21.0165,21.0165,74200.0
2010-06-23 09:30:00,27.38,27.38,27.02,27.08,13600.0,20.9782,20.9782,20.7024,20.7483,13600.0
2010-06-23 10:00:00,27.07,27.07,26.74,26.77,15400.0,20.7407,20.7407,20.4878,20.5108,15400.0
2010-06-23 10:30:00,26.8,26.95,26.77,26.93,18000.0,20.5338,20.6487,20.5108,20.6334,18000.0
2010-06-23 11:00:00,26.92,26.92,26.83,26.88,15200.0,20.6258,20.6258,20.5568,20.5951,15200.0
2010-06-23 11:30:00,26.89,26.89,26.81,26.83,8200.0,20.6028,20.6028,20.5415,20.5568,8200.0
2010-06-23 12:00:00,26.83,26.99,26.82,26.99,30600.0,20.5568,20.6794,20.5491,20.6794,30600.0
2010-06-23 12:30:00,26.97,27.06,26.96,27.03,8400.0,20.6641,20.733,20.6564,20.71,8400.0
2010-06-23 13:00:00,27.04,27.06,26.96,27.05,14200.0,20.7177,20.733,20.6564,20.7254,14200.0
2010-06-23 13:30:00,27.09,27.12,26.98,27.07,5200.0,20.756,20.779,20.6717,20.7407,5200.0
2010-06-23 14:00:00,27.09,27.13,26.93,27.04,15400.0,20.756,20.7867,20.6334,20.7177,15400.0
2010-06-23 14:30:00,27.1,27.27,27.08,27.18,49800.0,20.7637,20.8939,20.7483,20.825,49800.0
2010-06-23 15:00:00,27.16,27.22,27.04,27.1,40200.0,20.8096,20.8556,20.7177,20.7637,40200.0
2010-06-23 15:30:00,27.11,27.18,26.92,27.0,109800.0,20.7713,20.825,20.6258,20.687,109800.0
2010-06-24 09:30:00,26.79,26.94,26.27,26.55,21600.0,20.5262,20.6411,20.1277,20.3423,21600.0
2010-06-24 10:00:00,26.54,26.84,26.51,26.84,9800.0,20.3346,20.5645,20.3116,20.5645,9800.0
2010-06-24 10:30:00,26.84,26.85,26.5,26.58,17600.0,20.5645,20.5721,20.304,20.3653,17600.0
2010-06-24 11:00:00,26.58,26.63,26.47,26.54,15600.0,20.3653,20.4036,20.281,20.3346,15600.0
2010-06-24 11:30:00,26.52,26.64,26.47,26.64,11200.0,20.3193,20.4112,20.281,20.4112,11200.0
2010-06-24 12:00:00,26.65,26.74,26.54,26.54,7600.0,20.4189,20.4878,20.3346,20.3346,7600.0
2010-06-24 12:30:00,26.5,26.6,26.49,26.58,8600.0,20.304,20.3806,20.2963,20.3653,8600.0
2010-06-24 13:00:00,26.59,26.81,26.57,26.72,11400.0,20.3729,20.5415,20.3576,20.4725,11400.0
2010-06-24 13:30:00,26.74,26.85,26.74,26.83,8000.0,20.4878,20.5721,20.4878,20.5568,8000.0
2010-06-24 14:00:00,26.82,26.99,26.7,26.7,27600.0,20.5491,20.6794,20.4572,20.4572,27600.0
2010-06-24 14:30:00,26.7,26.7,26.47,26.49,16600.0,20.4572,20.4572,20.281,20.2963,16600.0
2010-06-24 15:00:00,26.5,26.59,26.43,26.43,112400.0,20.304,20.3729,20.2503,20.2503,112400.0
2010-06-24 15:30:00,26.43,26.44,26.3,26.32,68800.0,20.2503,20.258,20.1507,20.166,68800.0
2010-06-25 09:30:00,26.34,26.35,26.12,26.25,17200.0,20.1814,20.189,20.0128,20.1124,17200.0
2010-06-25 10:00:00,26.26,26.47,26.09,26.11,34000.0,20.1201,20.281,19.9898,20.0051,34000.0
2010-06-25 10:30:00,26.14,26.27,26.07,26.07,19200.0,20.0281,20.1277,19.9745,19.9745,19200.0
2010-06-25 11:00:00,26.07,26.22,26.01,26.21,16200.0,19.9745,20.0894,19.9285,20.0818,16200.0
2010-06-25 11:30:00,26.25,26.25,26.13,26.24,15000.0,20.1124,20.1124,20.0205,20.1047,15000.0
2010-06-25 12:00:00,26.24,26.25,26.18,26.25,13800.0,20.1047,20.1124,20.0588,20.1124,13800.0
2010-06-25 12:30:00,26.25,26.28,26.13,26.17,19800.0,20.1124,20.1354,20.0205,20.0511,19800.0
2010-06-25 13:00:00,26.17,26.38,26.15,26.36,12200.0,20.0511,20.212,20.0358,20.1967,12200.0
2010-06-25 13:30:00,26.41,26.55,26.39,26.54,28000.0,20.235,20.3423,20.2197,20.3346,28000.0
2010-06-25 14:00:00,26.5,26.58,26.45,26.52,17200.0,20.304,20.3653,20.2656,20.3193,17200.0
2010-06-25 14:30:00,26.51,26.58,26.48,26.49,29000.0,20.3116,20.3653,20.2886,20.2963,29000.0
2010-06-25 15:00:00,26.5,26.52,26.34,26.49,34000.0,20.304,20.3193,20.1814,20.2963,34000.0
2010-06-25 15:30:00,26.5,26.71,26.31,26.69,362000.0,20.304,20.4649,20.1584,20.4495,362000.0
2010-06-28 09:30:00,26.47,26.55,26.24,26.34,31200.0,20.3878,20.4494,20.2106,20.2876,31200.0
2010-06-28 10:00:00,26.37,26.49,26.3,26.36,36200.0,20.3108,20.4032,20.2568,20.303,36200.0
2010-06-28 10:30:00,26.4,26.86,26.35,26.84,22000.0,20.3339,20.6882,20.2953,20.6728,22000.0
2010-06-28 11:00:00,26.83,27.0,26.81,26.95,31000.0,20.6651,20.796,20.6496,20.7575,31000.0
2010-06-28 11:30:00,26.99,27.05,26.86,26.86,35600.0,20.7883,20.8345,20.6882,20.6882,35600.0
2010-06-28 12:00:00,26.85,26.85,26.67,26.77,28800.0,20.6805,20.6805,20.5418,20.6188,28800.0
2010-06-28 12:30:00,26.76,26.76,26.57,26.67,31400.0,20.6111,20.6111,20.4648,20.5418,31400.0
2010-06-28 13:00:00,26.69,26.7,26.5,26.63,21800.0,20.5572,20.5649,20.4109,20.511,21800.0
2010-06-28 13:30:00,26.63,26.77,26.52,26.77,25600.0,20.511,20.6188,20.4263,20.6188,25600.0
2010-06-28 14:00:00,26.77,26.77,26.69,26.74,25000.0,20.6188,20.6188,20.5572,20.5957,25000.0
2010-06-28 14:30:00,26.71,26.81,26.71,26.8,42400.0,20.5726,20.6496,20.5726,20.6419,42400.0
2010-06-28 15:00:00,26.85,26.85,26.57,26.57,31600.0,20.6805,20.6805,20.4648,20.4648,31600.0
2010-06-28 15:30:00,26.58,26.78,26.5,26.57,68400.0,20.4725,20.6265,20.4109,20.4648,68400.0
2010-06-29 09:30:00,26.22,26.28,25.97,25.97,33000.0,20.1952,20.2414,20.0027,20.0027,33000.0
2010-06-29 10:00:00,25.91,25.93,25.57,25.57,32000.0,19.9564,19.9719,19.6946,19.6946,32000.0
2010-06-29 10:30:00,25.53,25.89,25.48,25.83,22800.0,19.6638,19.941,19.6253,19.8948,22800.0
2010-06-29 11:00:00,25.86,25.9,25.67,25.84,33000.0,19.9179,19.9487,19.7716,19.9025,33000.0
2010-06-29 11:30:00,25.84,25.9,25.8,25.84,25000.0,19.9025,19.9487,19.8717,19.9025,25000.0
2010-06-29 12:00:00,25.85,25.96,25.77,25.86,21000.0,19.9102,19.995,19.8486,19.9179,21000.0
2010-06-29 12:30:00,25.86,25.89,25.78,25.81,10000.0,19.9179,19.941,19.8563,19.8794,10000.0
2010-06-29 13:00:00,25.79,25.83,25.75,25.78,19200.0,19.864,19.8948,19.8332,19.8563,19200.0
2010-06-29 13:30:00,25.78,25.82,25.67,25.82,12200.0,19.8563,19.8871,19.7716,19.8871,12200.0
2010-06-29 14:00:00,25.79,25.93,25.78,25.89,22200.0,19.864,19.9719,19.8563,19.941,22200.0
2010-06-29 14:30:00,25.89,25.89,25.77,25.83,22600.0,19.941,19.941,19.8486,19.8948,22600.0
2010-06-29 15:00:00,25.8,25.87,25.63,25.63,27400.0,19.8717,19.9256,19.7408,19.7408,27400.0
2010-06-29 15:30:00,25.65,25.77,25.53,25.69,98600.0,19.7562,19.8486,19.6638,19.787,98600.0
2010-06-30 09:30:00,25.56,25.71,25.5,25.51,40600.0,19.6869,19.8024,19.6407,19.6484,40600.0
2010-06-30 10:00:00,25.52,25.58,25.38,25.51,28600.0,19.6561,19.7023,19.5482,19.6484,28600.0
2010-06-30 10:30:00,25.55,25.82,25.52,25.75,24800.0,19.6792,19.8871,19.6561,19.8332,24800.0
2010-06-30 11:00:00,25.77,25.95,25.77,25.87,16600.0,19.8486,19.9873,19.8486,19.9256,16600.0
2010-06-30 11:30:00,25.83,26.09,25.83,26.09,31800.0,19.8948,20.0951,19.8948,20.0951,31800.0
2010-06-30 12:00:00,26.05,26.05,25.88,25.99,31200.0,20.0643,20.0643,19.9333,20.0181,31200.0
2010-06-30 12:30:00,25.98,26.0,25.8,25.96,8400.0,20.0104,20.0258,19.8717,19.995,8400.0
2010-06-30 13:00:00,25.95,26.11,25.95,26.09,41600.0,19.9873,20.1105,19.9873,20.0951,41600.0
2010-06-30 13:30:00,26.09,26.09,25.99,26.08,13600.0,20.0951,20.0951,20.0181,20.0874,13600.0
2010-06-30 14:00:00,26.07,26.12,25.99,26.07,42200.0,20.0797,20.1182,20.0181,20.0797,42200.0
2010-06-30 14:30:00,26.07,26.07,25.98,26.02,17600.0,20.0797,20.0797,20.0104,20.0412,17600.0
2010-06-30 15:00:00,26.01,26.06,25.89,25.9,26200.0,20.0335,20.072,19.941,19.9487,26200.0
2010-06-30 15:30:00,25.88,25.91,25.47,25.5,112000.0,19.9333,19.9564,19.6176,19.6407,112000.0
2010-07-01 09:30:00,25.48,25.48,25.1,25.21,12800.0,19.6253,19.6253,19.3326,19.4173,12800.0
2010-07-01 10:00:00,25.17,25.17,24.79,24.8,25400.0,19.3865,19.3865,19.0938,19.1015,25400.0
2010-07-01 10:30:00,24.75,24.76,24.57,24.6,28200.0,19.063,19.0707,18.9244,18.9475,28200.0
2010-07-01 11:00:00,24.6,24.78,24.38,24.72,20600.0,18.9475,19.0861,18.778,19.0399,20600.0
2010-07-01 11:30:00,24.73,24.93,24.68,24.74,28000.0,19.0476,19.2016,19.0091,19.0553,28000.0
2010-07-01 12:00:00,24.78,24.8,24.64,24.75,14400.0,19.0861,19.1015,18.9783,19.063,14400.0
2010-07-01 12:30:00,24.75,25.03,24.73,24.76,16400.0,19.063,19.2787,19.0476,19.0707,16400.0
2010-07-01 13:00:00,24.77,24.99,24.77,24.92,8800.0,19.0784,19.2478,19.0784,19.1939,8800.0
2010-07-01 13:30:00,24.88,25.07,24.88,24.98,11200.0,19.1631,19.3095,19.1631,19.2401,11200.0
2010-07-01 14:00:00,25.09,25.19,24.99,25.06,13800.0,19.3249,19.4019,19.2478,19.3018,13800.0
2010-07-01 14:30:00,25.03,25.07,24.86,25.07,10000.0,19.2787,19.3095,19.1477,19.3095,10000.0
2010-07-01 15:00:00,25.06,25.18,24.99,25.13,51200.0,19.3018,19.3942,19.2478,19.3557,51200.0
2010-07-01 15:30:00,25.12,25.22,24.97,25.08,59800.0,19.348,19.425,19.2324,19.3172,59800.0
2010-07-02 09:30:00,25.23,25.3,25.13,25.17,13200.0,19.4327,19.4866,19.3557,19.3865,13200.0
2010-07-02 10:00:00,25.14,25.27,25.0,25.09,15200.0,19.3634,19.4635,19.2555,19.3249,15200.0
2010-07-02 10:30:00,25.06,25.15,24.93,24.95,7200.0,19.3018,19.3711,19.2016,19.217,7200.0
2010-07-02 11:00:00,24.97,25.07,24.93,25.0,10800.0,19.2324,19.3095,19.2016,19.2555,10800.0
2010-07-02 11:30:00,24.91,24.91,24.75,24.86,7600.0,19.1862,19.1862,19.063,19.1477,7600.0
2010-07-02 12:00:00,24.83,24.89,24.76,24.83,21000.0,19.1246,19.1708,19.0707,19.1246,21000.0
2010-07-02 12:30:00,24.79,24.84,24.75,24.8,6600.0,19.0938,19.1323,19.063,19.1015,6600.0
2010-07-02 13:00:00,24.78,24.85,24.72,24.72,16600.0,19.0861,19.14,19.0399,19.0399,16600.0
2010-07-02 13:30:00,24.73,24.85,24.73,24.82,15600.0,19.0476,19.14,19.0476,19.1169,15600.0
2010-07-02 14:00:00,24.79,24.84,24.74,24.75,12600.0,19.0938,19.1323,19.0553,19.063,12600.0
2010-07-02 14:30:00,24.74,24.74,24.66,24.74,11200.0,19.0553,19.0553,18.9937,19.0553,11200.0
2010-07-02 15:00:00,24.76,24.86,24.72,24.82,14400.0,19.0707,19.1477,19.0399,19.1169,14400.0
2010-07-02 15:30:00,24.82,24.97,24.71,24.71,41600.0,19.1169,19.2324,19.0322,19.0322,41600.0
2010-07-06 09:30:00,25.23,25.39,25.07,25.34,37000.0,19.4327,19.5559,19.3095,19.5174,37000.0
2010-07-06 10:00:00,25.3,25.42,25.23,25.3,15200.0,19.4866,19.579,19.4327,19.4866,15200.0
2010-07-06 10:30:00,25.25,25.33,25.16,25.16,13000.0,19.4481,19.5097,19.3788,19.3788,13000.0
2010-07-06 11:00:00,25.17,25.24,25.02,25.02,12800.0,19.3865,19.4404,19.271,19.271,12800.0
2010-07-06 11:30:00,25.01,25.13,25.0,25.11,16200.0,19.2632,19.3557,19.2555,19.3403,16200.0
2010-07-06 12:00:00,25.13,25.18,24.96,24.97,10000.0,19.3557,19.3942,19.2247,19.2324,10000.0
2010-07-06 12:30:00,24.91,25.05,24.84,24.86,16200.0,19.1862,19.2941,19.1323,19.1477,16200.0
2010-07-06 13:00:00,24.87,25.0,24.68,24.77,18800.0,19.1554,19.2555,19.0091,19.0784,18800.0
2010-07-06 13:30:00,24.81,24.85,24.42,24.47,34200.0,19.1092,19.14,18.8088,18.8473,34200.0
2010-07-06 14:00:00,24.46,24.59,24.34,24.56,18400.0,18.8396,18.9398,18.7472,18.9166,18400.0
2010-07-06 14:30:00,24.53,24.61,24.45,24.45,19400.0,18.8935,18.9552,18.8319,18.8319,19400.0
2010-07-06 15:00:00,24.44,24.5,24.22,24.38,33600.0,18.8242,18.8704,18.6548,18.778,33600.0
2010-07-06 15:30:00,24.38,24.56,24.35,24.51,81800.0,18.778,18.9166,18.7549,18.8781,81800.0
2010-07-07 09:30:00,24.52,24.52,24.13,24.45,50800.0,18.8858,18.8858,18.5855,18.8319,50800.0
2010-07-07 10:00:00,24.47,24.72,24.45,24.52,29000.0,18.8473,19.0399,18.8319,18.8858,29000.0
2010-07-07 10:30:00,24.52,24.75,24.52,24.71,28400.0,18.8858,19.063,18.8858,19.0322,28400.0
2010-07-07 11:00:00,24.72,24.75,24.55,24.6,17000.0,19.0399,19.063,18.9089,18.9475,17000.0
2010-07-07 11:30:00,24.59,24.71,24.5,24.55,7800.0,18.9398,19.0322,18.8704,18.9089,7800.0
2010-07-07 12:00:00,24.55,24.65,24.49,24.65,27800.0,18.9089,18.986,18.8627,18.986,27800.0
2010-07-07 12:30:00,24.65,24.75,24.62,24.75,28800.0,18.986,19.063,18.9629,19.063,28800.0
2010-07-07 13:00:00,24.75,24.95,24.73,24.92,7400.0,19.063,19.217,19.0476,19.1939,7400.0
2010-07-07 13:30:00,24.92,24.92,24.84,24.9,10000.0,19.1939,19.1939,19.1323,19.1785,10000.0
2010-07-07 14:00:00,24.91,24.93,24.84,24.88,28800.0,19.1862,19.2016,19.1323,19.1631,28800.0
2010-07-07 14:30:00,24.9,24.93,24.86,24.91,27400.0,19.1785,19.2016,19.1477,19.1862,27400.0
2010-07-07 15:00:00,24.91,25.0,24.85,24.95,43400.0,19.1862,19.2555,19.14,19.217,43400.0
2010-07-07 15:30:00,24.95,25.06,24.9,24.97,205600.0,19.217,19.3018,19.1785,19.2324,205600.0
2010-07-08 09:30:00,25.29,25.68,25.29,25.41,15200.0,19.4789,19.7793,19.4789,19.5713,15200.0
2010-07-08 10:00:00,25.41,25.44,25.28,25.41,25000.0,19.5713,19.5944,19.4712,19.5713,25000.0
2010-07-08 10:30:00,25.34,25.4,25.28,25.36,13200.0,19.5174,19.5636,19.4712,19.5328,13200.0
2010-07-08 11:00:00,25.34,25.48,25.24,25.35,15800.0,19.5174,19.6253,19.4404,19.5251,15800.0
2010-07-08 11:30:00,25.34,25.45,25.18,25.25,6800.0,19.5174,19.6021,19.3942,19.4481,6800.0
2010-07-08 12:00:00,25.21,25.32,25.21,25.29,7200.0,19.4173,19.502,19.4173,19.4789,7200.0
2010-07-08 12:30:00,25.3,25.34,25.18,25.25,6600.0,19.4866,19.5174,19.3942,19.4481,6600.0
2010-07-08 13:00:00,25.28,25.41,25.25,25.31,5800.0,19.4712,19.5713,19.4481,19.4943,5800.0
2010-07-08 13:30:00,25.32,25.38,25.25,25.27,9600.0,19.502,19.5482,19.4481,19.4635,9600.0
2010-07-08 14:00:00,25.27,25.29,25.18,25.23,20800.0,19.4635,19.4789,19.3942,19.4327,20800.0
2010-07-08 14:30:00,25.22,25.27,25.2,25.27,19200.0,19.425,19.4635,19.4096,19.4635,19200.0
2010-07-08 15:00:00,25.25,25.31,25.13,25.31,38800.0,19.4481,19.4943,19.3557,19.4943,38800.0
2010-07-08 15:30:00,25.3,25.4,25.3,25.35,105000.0,19.4866,19.5636,19.4866,19.5251,105000.0
2010-07-09 09:30:00,25.32,25.51,25.24,25.5,10000.0,19.502,19.6484,19.4404,19.6407,10000.0
2010-07-09 10:00:00,25.48,25.55,25.33,25.47,24200.0,19.6253,19.6792,19.5097,19.6176,24200.0
2010-07-09 10:30:00,25.47,25.54,25.43,25.43,10000.0,19.6176,19.6715,19.5867,19.5867,10000.0
2010-07-09 11:00:00,25.42,25.47,25.23,25.23,10200.0,19.579,19.6176,19.4327,19.4327,10200.0
2010-07-09 11:30:00,25.23,25.41,25.23,25.4,13400.0,19.4327,19.5713,19.4327,19.5636,13400.0
2010-07-09 12:00:00,25.38,25.45,25.38,25.45,14800.0,19.5482,19.6021,19.5482,19.6021,14800.0
2010-07-09 12:30:00,25.41,25.43,25.39,25.43,10800.0,19.5713,19.5867,19.5559,19.5867,10800.0
2010-07-09 13:00:00,25.44,25.47,25.43,25.43,8800.0,19.5944,19.6176,19.5867,19.5867,8800.0
2010-07-09 13:30:00,25.4,25.46,25.39,25.43,20000.0,19.5636,19.6098,19.5559,19.5867,20000.0
2010-07-09 14:00:00,25.47,25.5,25.43,25.5,7000.0,19.6176,19.6407,19.5867,19.6407,7000.0
2010-07-09 14:30:00,25.51,25.71,25.5,25.71,20800.0,19.6484,19.8024,19.6407,19.8024,20800.0
2010-07-09 15:00:00,25.71,25.75,25.68,25.68,30200.0,19.8024,19.8332,19.7793,19.7793,30200.0
2010-07-09 15:30:00,25.68,25.83,25.66,25.82,44400.0,19.7793,19.8948,19.7639,19.8871,44400.0
2010-07-12 09:30:00,25.74,25.98,25.5,25.81,12600.0,19.8255,20.0104,19.6407,19.8794,12600.0
2010-07-12 10:00:00,25.84,25.92,25.6,25.63,30600.0,19.9025,19.9642,19.7177,19.7408,30600.0
2010-07-12 10:30:00,25.61,25.66,25.45,25.51,18800.0,19.7254,19.7639,19.6021,19.6484,18800.0
2010-07-12 11:00:00,25.52,25.58,25.43,25.49,51000.0,19.6561,19.7023,19.5867,19.633,51000.0
2010-07-12 11:30:00,25.47,25.55,25.47,25.5,6800.0,19.6176,19.6792,19.6176,19.6407,6800.0
2010-07-12 12:00:00,25.54,25.67,25.54,25.61,17400.0,19.6715,19.7716,19.6715,19.7254,17400.0
2010-07-12 12:30:00,25.6,25.75,25.58,25.67,21000.0,19.7177,19.8332,19.7023,19.7716,21000.0
2010-07-12 13:00:00,25.64,25.74,25.61,25.7,13600.0,19.7485,19.8255,19.7254,19.7947,13600.0
2010-07-12 13:30:00,25.68,25.75,25.62,25.67,7400.0,19.7793,19.8332,19.7331,19.7716,7400.0
2010-07-12 14:00:00,25.69,25.69,25.57,25.57,8600.0,19.787,19.787,19.6946,19.6946,8600.0
2010-07-12 14:30:00,25.57,25.72,25.55,25.65,31800.0,19.6946,19.8101,19.6792,19.7562,31800.0
2010-07-12 15:00:00,25.65,25.66,25.56,25.61,20800.0,19.7562,19.7639,19.6869,19.7254,20800.0
2010-07-12 15:30:00,25.61,25.75,25.61,25.74,112600.0,19.7254,19.8332,19.7254,19.8255,112600.0
2010-07-13 09:30:00,26.0,26.05,25.85,25.97,12400.0,20.0258,20.0643,19.9102,20.0027,12400.0
2010-07-13 10:00:00,25.99,26.21,25.99,26.17,10600.0,20.0181,20.1875,20.0181,20.1567,10600.0
2010-07-13 10:30:00,26.15,26.18,26.13,26.17,13800.0,20.1413,20.1644,20.1259,20.1567,13800.0
2010-07-13 11:00:00,26.15,26.19,26.11,26.19,17600.0,20.1413,20.1721,20.1105,20.1721,17600.0
2010-07-13 11:30:00,26.23,26.33,26.23,26.24,13400.0,20.2029,20.2799,20.2029,20.2106,13400.0
2010-07-13 12:00:00,26.26,26.29,26.21,26.27,6800.0,20.226,20.2491,20.1875,20.2337,6800.0
2010-07-13 12:30:00,26.3,26.3,26.22,26.22,4400.0,20.2568,20.2568,20.1952,20.1952,4400.0
2010-07-13 13:00:00,26.2,26.27,26.14,26.16,5200.0,20.1798,20.2337,20.1336,20.149,5200.0
2010-07-13 13:30:00,26.16,26.25,26.15,26.25,10000.0,20.149,20.2183,20.1413,20.2183,10000.0
2010-07-13 14:00:00,26.22,26.29,26.21,26.21,20000.0,20.1952,20.2491,20.1875,20.1875,20000.0
2010-07-13 14:30:00,26.24,26.27,26.21,26.25,15400.0,20.2106,20.2337,20.1875,20.2183,15400.0
2010-07-13 15:00:00,26.26,26.32,26.26,26.27,16600.0,20.226,20.2722,20.226,20.2337,16600.0
2010-07-13 15:30:00,26.29,26.41,26.25,26.35,60400.0,20.2491,20.3416,20.2183,20.2953,60400.0
2010-07-14 09:30:00,26.23,26.42,26.01,26.1,8600.0,20.2029,20.3493,20.0335,20.1028,8600.0
2010-07-14 10:00:00,26.08,26.28,25.96,26.23,14000.0,20.0874,20.2414,19.995,20.2029,14000.0
2010-07-14 10:30:00,26.23,26.25,26.14,26.17,14800.0,20.2029,20.2183,20.1336,20.1567,14800.0
2010-07-14 11:00:00,26.18,26.3,26.18,26.21,16200.0,20.1644,20.2568,20.1644,20.1875,16200.0
2010-07-14 11:30:00,26.24,26.29,26.23,26.27,15400.0,20.2106,20.2491,20.2029,20.2337,15400.0
2010-07-14 12:00:00,26.21,26.27,26.18,26.27,12800.0,20.1875,20.2337,20.1644,20.2337,12800.0
2010-07-14 12:30:00,26.25,26.3,26.21,26.25,11600.0,20.2183,20.2568,20.1875,20.2183,11600.0
2010-07-14 13:00:00,26.26,26.34,26.24,26.32,8600.0,20.226,20.2876,20.2106,20.2722,8600.0
2010-07-14 13:30:00,26.36,26.36,26.23,26.25,13000.0,20.303,20.303,20.2029,20.2183,13000.0
2010-07-14 14:00:00,26.23,26.31,26.21,26.23,38000.0,20.2029,20.2645,20.1875,20.2029,38000.0
2010-07-14 14:30:00,26.23,26.35,26.21,26.3,12400.0,20.2029,20.2953,20.1875,20.2568,12400.0
2010-07-14 15:00:00,26.34,26.39,26.26,26.32,21000.0,20.2876,20.3262,20.226,20.2722,21000.0
2010-07-14 15:30:00,26.36,26.37,26.23,26.31,65600.0,20.303,20.3108,20.2029,20.2645,65600.0
2010-07-15 09:30:00,26.38,26.38,26.21,26.31,4400.0,20.3185,20.3185,20.1875,20.2645,4400.0
2010-07-15 10:00:00,26.28,26.28,25.81,25.88,9400.0,20.2414,20.2414,19.8794,19.9333,9400.0
2010-07-15 10:30:00,25.93,25.95,25.79,25.86,15200.0,19.9719,19.9873,19.864,19.9179,15200.0
2010-07-15 11:00:00,25.87,25.9,25.82,25.89,3200.0,19.9256,19.9487,19.8871,19.941,3200.0
2010-07-15 11:30:00,25.9,25.98,25.9,25.95,10400.0,19.9487,20.0104,19.9487,19.9873,10400.0
2010-07-15 12:00:00,25.89,25.89,25.79,25.79,7000.0,19.941,19.941,19.864,19.864,7000.0
2010-07-15 12:30:00,25.8,25.8,25.66,25.72,27000.0,19.8717,19.8717,19.7639,19.8101,27000.0
2010-07-15 13:00:00,25.81,25.93,25.8,25.91,3600.0,19.8794,19.9719,19.8717,19.9564,3600.0
2010-07-15 13:30:00,25.96,25.96,25.89,25.89,4800.0,19.995,19.995,19.941,19.941,4800.0
2010-07-15 14:00:00,25.87,25.98,25.87,25.95,5800.0,19.9256,20.0104,19.9256,19.9873,5800.0
2010-07-15 14:30:00,26.0,26.0,25.95,25.95,5200.0,20.0258,20.0258,19.9873,19.9873,5200.0
2010-07-15 15:00:00,25.97,26.02,25.86,25.96,15400.0,20.0027,20.0412,19.9179,19.995,15400.0
2010-07-15 15:30:00,25.99,26.25,25.95,26.13,28600.0,20.0181,20.2183,19.9873,20.1259,28600.0
2010-07-16 09:30:00,25.85,26.02,25.39,25.41,55800.0,19.9102,20.0412,19.5559,19.5713,55800.0
2010-07-16 10:00:00,25.48,25.7,25.3,25.56,15600.0,19.6253,19.7947,19.4866,19.6869,15600.0
2010-07-16 10:30:00,25.55,25.61,25.46,25.61,9400.0,19.6792,19.7254,19.6098,19.7254,9400.0
2010-07-16 11:00:00,25.61,25.64,25.49,25.52,7600.0,19.7254,19.7485,19.633,19.6561,7600.0
2010-07-16 11:30:00,25.53,25.53,25.32,25.38,4200.0,19.6638,19.6638,19.502,19.5482,4200.0
2010-07-16 12:00:00,25.39,25.42,25.28,25.32,7200.0,19.5559,19.579,19.4712,19.502,7200.0
2010-07-16 12:30:00,25.35,25.43,25.34,25.43,2200.0,19.5251,19.5867,19.5174,19.5867,2200.0
2010-07-16 13:00:00,25.39,25.42,25.36,25.36,3800.0,19.5559,19.579,19.5328,19.5328,3800.0
2010-07-16 13:30:00,25.41,25.43,25.29,25.31,4800.0,19.5713,19.5867,19.4789,19.4943,4800.0
2010-07-16 14:00:00,25.31,25.35,25.25,25.34,3000.0,19.4943,19.5251,19.4481,19.5174,3000.0
2010-07-16 14:30:00,25.29,25.32,25.25,25.25,3800.0,19.4789,19.502,19.4481,19.4481,3800.0
2010-07-16 15:00:00,25.25,25.25,25.03,25.08,24200.0,19.4481,19.4481,19.2787,19.3172,24200.0
2010-07-16 15:30:00,25.1,25.21,25.07,25.09,20200.0,19.3326,19.4173,19.3095,19.3249,20200.0
2010-07-19 09:30:00,25.13,25.24,25.11,25.14,7000.0,19.3557,19.4404,19.3403,19.3634,7000.0
2010-07-19 10:00:00,25.06,25.17,24.88,24.88,28000.0,19.3018,19.3865,19.1631,19.1631,28000.0
2010-07-19 10:30:00,24.88,25.0,24.83,25.0,16600.0,19.1631,19.2555,19.1246,19.2555,16600.0
2010-07-19 11:00:00,24.98,25.21,24.97,25.15,5000.0,19.2401,19.4173,19.2324,19.3711,5000.0
2010-07-19 11:30:00,25.15,25.16,25.02,25.16,10600.0,19.3711,19.3788,19.271,19.3788,10600.0
2010-07-19 12:00:00,25.17,25.17,24.99,25.14,6400.0,19.3865,19.3865,19.2478,19.3634,6400.0
2010-07-19 12:30:00,25.14,25.18,25.07,25.08,5200.0,19.3634,19.3942,19.3095,19.3172,5200.0
2010-07-19 13:00:00,25.12,25.16,25.04,25.08,7800.0,19.348,19.3788,19.2864,19.3172,7800.0
2010-07-19 13:30:00,25.09,25.15,25.06,25.08,8200.0,19.3249,19.3711,19.3018,19.3172,8200.0
2010-07-19 14:00:00,25.07,25.25,25.07,25.23,15000.0,19.3095,19.4481,19.3095,19.4327,15000.0
2010-07-19 14:30:00,25.22,25.43,25.22,25.39,19200.0,19.425,19.5867,19.425,19.5559,19200.0
2010-07-19 15:00:00,25.39,25.52,25.31,25.31,20000.0,19.5559,19.6561,19.4943,19.4943,20000.0
2010-07-19 15:30:00,25.31,25.34,25.22,25.29,24200.0,19.4943,19.5174,19.425,19.4789,24200.0
2010-07-20 09:30:00,25.02,25.22,25.02,25.11,3800.0,19.271,19.425,19.271,19.3403,3800.0
2010-07-20 10:00:00,25.07,25.14,24.96,25.08,10800.0,19.3095,19.3634,19.2247,19.3172,10800.0
2010-07-20 10:30:00,25.08,25.18,25.04,25.11,14600.0,19.3172,19.3942,19.2864,19.3403,14600.0
2010-07-20 11:00:00,25.14,25.33,25.14,25.22,29200.0,19.3634,19.5097,19.3634,19.425,29200.0
2010-07-20 11:30:00,25.21,25.24,25.13,25.15,9400.0,19.4173,19.4404,19.3557,19.3711,9400.0
2010-07-20 12:00:00,25.15,25.16,25.03,25.03,22000.0,19.3711,19.3788,19.2787,19.2787,22000.0
2010-07-20 12:30:00,25.06,25.14,25.04,25.14,13000.0,19.3018,19.3634,19.2864,19.3634,13000.0
2010-07-20 13:00:00,25.13,25.19,25.13,25.16,8600.0,19.3557,19.4019,19.3557,19.3788,8600.0
2010-07-20 13:30:00,25.16,25.5,25.15,25.5,12600.0,19.3788,19.6407,19.3711,19.6407,12600.0
2010-07-20 14:00:00,25.48,25.48,25.38,25.43,9200.0,19.6253,19.6253,19.5482,19.5867,9200.0
2010-07-20 14:30:00,25.45,25.52,25.41,25.46,14000.0,19.6021,19.6561,19.5713,19.6098,14000.0
2010-07-20 15:00:00,25.46,25.64,25.45,25.64,17200.0,19.6098,19.7485,19.6021,19.7485,17200.0
2010-07-20 15:30:00,25.64,25.79,25.61,25.72,37000.0,19.7485,19.864,19.7254,19.8101,37000.0
2010-07-21 09:30:00,25.93,26.15,25.84,25.85,7400.0,19.9719,20.1413,19.9025,19.9102,7400.0
2010-07-21 10:00:00,25.86,26.11,25.83,26.11,6800.0,19.9179,20.1105,19.8948,20.1105,6800.0
2010-07-21 10:30:00,26.1,26.18,26.06,26.17,7400.0,20.1028,20.1644,20.072,20.1567,7400.0
2010-07-21 11:00:00,26.15,26.17,25.9,25.93,10000.0,20.1413,20.1567,19.9487,19.9719,10000.0
2010-07-21 11:30:00,25.94,26.11,25.93,26.11,5400.0,19.9796,20.1105,19.9719,20.1105,5400.0
2010-07-21 12:00:00,26.14,26.17,26.09,26.14,3000.0,20.1336,20.1567,20.0951,20.1336,3000.0
2010-07-21 12:30:00,26.15,26.24,26.06,26.06,2800.0,20.1413,20.2106,20.072,20.072,2800.0
2010-07-21 13:00:00,26.09,26.22,26.09,26.17,4400.0,20.0951,20.1952,20.0951,20.1567,4400.0
2010-07-21 13:30:00,26.2,26.27,26.2,26.24,11600.0,20.1798,20.2337,20.1798,20.2106,11600.0
2010-07-21 14:00:00,26.14,26.14,25.78,26.0,11200.0,20.1336,20.1336,19.8563,20.0258,11200.0
2010-07-21 14:30:00,25.93,25.93,25.66,25.67,23400.0,19.9719,19.9719,19.7639,19.7716,23400.0
2010-07-21 15:00:00,25.64,25.88,25.62,25.72,24800.0,19.7485,19.9333,19.7331,19.8101,24800.0
2010-07-21 15:30:00,25.71,25.81,25.65,25.68,37400.0,19.8024,19.8794,19.7562,19.7793,37400.0
2010-07-22 09:30:00,26.08,26.36,26.08,26.36,6200.0,20.0874,20.303,20.0874,20.303,6200.0
2010-07-22 10:00:00,26.43,26.65,26.41,26.58,17200.0,20.357,20.5264,20.3416,20.4725,17200.0
2010-07-22 10:30:00,26.62,26.8,26.62,26.76,10600.0,20.5033,20.6419,20.5033,20.6111,10600.0
2010-07-22 11:00:00,26.72,26.74,26.66,26.72,10800.0,20.5803,20.5957,20.5341,20.5803,10800.0
2010-07-22 11:30:00,26.72,26.75,26.61,26.65,11000.0,20.5803,20.6034,20.4956,20.5264,11000.0
2010-07-22 12:00:00,26.65,26.66,26.53,26.66,14800.0,20.5264,20.5341,20.434,20.5341,14800.0
2010-07-22 12:30:00,26.67,26.67,26.59,26.65,7800.0,20.5418,20.5418,20.4802,20.5264,7800.0
2010-07-22 13:00:00,26.63,26.74,26.63,26.68,5800.0,20.511,20.5957,20.511,20.5495,5800.0
2010-07-22 13:30:00,26.72,26.73,26.64,26.69,14200.0,20.5803,20.588,20.5187,20.5572,14200.0
2010-07-22 14:00:00,26.69,26.75,26.64,26.72,29000.0,20.5572,20.6034,20.5187,20.5803,29000.0
2010-07-22 14:30:00,26.72,26.74,26.65,26.71,21800.0,20.5803,20.5957,20.5264,20.5726,21800.0
2010-07-22 15:00:00,26.73,26.83,26.68,26.78,26000.0,20.588,20.6651,20.5495,20.6265,26000.0
2010-07-22 15:30:00,26.77,26.8,26.58,26.79,38600.0,20.6188,20.6419,20.4725,20.6342,38600.0
2010-07-23 09:30:00,26.64,26.77,26.33,26.63,16200.0,20.5187,20.6188,20.2799,20.511,16200.0
2010-07-23 10:00:00,26.61,26.82,26.6,26.73,29400.0,20.4956,20.6574,20.4879,20.588,29400.0
2010-07-23 10:30:00,26.84,26.96,26.84,26.93,9200.0,20.6728,20.7652,20.6728,20.7421,9200.0
2010-07-23 11:00:00,26.85,26.91,26.79,26.84,9800.0,20.6805,20.7267,20.6342,20.6728,9800.0
2010-07-23 11:30:00,26.86,26.97,26.86,26.92,4400.0,20.6882,20.7729,20.6882,20.7344,4400.0
2010-07-23 12:00:00,26.93,27.0,26.79,27.0,18400.0,20.7421,20.796,20.6342,20.796,18400.0
2010-07-23 12:30:00,27.0,27.0,26.89,26.95,4800.0,20.796,20.796,20.7113,20.7575,4800.0
2010-07-23 13:00:00,26.95,27.25,26.91,27.25,13200.0,20.7575,20.9885,20.7267,20.9885,13200.0
2010-07-23 13:30:00,27.27,27.33,27.22,27.28,6200.0,21.0039,21.0502,20.9654,21.0117,6200.0
2010-07-23 14:00:00,27.27,27.27,27.1,27.11,12600.0,21.0039,21.0039,20.873,20.8807,12600.0
2010-07-23 14:30:00,27.11,27.26,27.11,27.22,16800.0,20.8807,20.9962,20.8807,20.9654,16800.0
2010-07-23 15:00:00,27.23,27.33,27.2,27.28,30200.0,20.9731,21.0502,20.95,21.0117,30200.0
2010-07-23 15:30:00,27.3,27.38,27.16,27.37,46000.0,21.0271,21.0887,20.9192,21.081,46000.0
2010-07-26 09:30:00,27.45,27.5,27.01,27.49,20800.0,21.1426,21.1811,20.8037,21.1734,20800.0
2010-07-26 10:00:00,27.49,27.87,27.49,27.85,29400.0,21.1734,21.4661,21.1734,21.4507,29400.0
2010-07-26 10:30:00,27.83,27.85,27.74,27.81,21200.0,21.4353,21.4507,21.366,21.4199,21200.0
2010-07-26 11:00:00,27.8,27.9,27.78,27.9,30600.0,21.4122,21.4892,21.3968,21.4892,30600.0
2010-07-26 11:30:00,27.89,27.89,27.8,27.88,13000.0,21.4815,21.4815,21.4122,21.4738,13000.0
2010-07-26 12:00:00,27.88,27.91,27.85,27.89,12400.0,21.4738,21.4969,21.4507,21.4815,12400.0
2010-07-26 12:30:00,27.89,27.92,27.79,27.9,53400.0,21.4815,21.5046,21.4045,21.4892,53400.0
2010-07-26 13:00:00,27.88,27.89,27.79,27.81,10200.0,21.4738,21.4815,21.4045,21.4199,10200.0
2010-07-26 13:30:00,27.83,27.88,27.79,27.81,13200.0,21.4353,21.4738,21.4045,21.4199,13200.0
2010-07-26 14:00:00,27.83,27.83,27.77,27.8,16800.0,21.4353,21.4353,21.3891,21.4122,16800.0
2010-07-26 14:30:00,27.8,27.84,27.76,27.77,44600.0,21.4122,21.443,21.3814,21.3891,44600.0
2010-07-26 15:00:00,27.78,27.86,27.78,27.81,44000.0,21.3968,21.4584,21.3968,21.4199,44000.0
2010-07-26 15:30:00,27.81,27.96,27.79,27.95,66600.0,21.4199,21.5354,21.4045,21.5277,66600.0
2010-07-27 09:30:00,28.23,28.41,27.88,28.27,30600.0,21.7434,21.882,21.4738,21.7742,30600.0
2010-07-27 10:00:00,28.31,28.43,27.96,28.0,30600.0,21.805,21.8974,21.5354,21.5662,30600.0
2010-07-27 10:30:00,28.0,28.1,27.97,28.09,36000.0,21.5662,21.6432,21.5431,21.6355,36000.0
2010-07-27 11:00:00,28.06,28.06,27.9,27.98,28200.0,21.6124,21.6124,21.4892,21.5508,28200.0
2010-07-27 11:30:00,28.0,28.11,27.96,28.03,41600.0,21.5662,21.6509,21.5354,21.5893,41600.0
2010-07-27 12:00:00,28.04,28.21,28.02,28.21,17600.0,21.597,21.728,21.5816,21.728,17600.0
2010-07-27 12:30:00,28.24,28.24,28.02,28.1,22800.0,21.7511,21.7511,21.5816,21.6432,22800.0
2010-07-27 13:00:00,28.13,28.13,28.0,28.0,16800.0,21.6663,21.6663,21.5662,21.5662,16800.0
2010-07-27 13:30:00,27.99,28.25,27.98,28.17,22400.0,21.5585,21.7588,21.5508,21.6971,22400.0
2010-07-27 14:00:00,28.15,28.15,27.99,28.11,41800.0,21.6817,21.6817,21.5585,21.6509,41800.0
2010-07-27 14:30:00,28.14,28.16,27.99,28.12,32000.0,21.674,21.6894,21.5585,21.6586,32000.0
2010-07-27 15:00:00,28.11,28.21,28.02,28.13,23200.0,21.6509,21.728,21.5816,21.6663,23200.0
2010-07-27 15:30:00,28.11,28.17,28.03,28.1,66000.0,21.6509,21.6971,21.5893,21.6432,66000.0
2010-07-28 09:30:00,28.12,28.29,27.96,28.03,20600.0,21.6586,21.7896,21.5354,21.5893,20600.0
2010-07-28 10:00:00,28.12,28.12,27.82,27.89,13800.0,21.6586,21.6586,21.4276,21.4815,13800.0
2010-07-28 10:30:00,27.89,27.94,27.73,27.91,21400.0,21.4815,21.52,21.3583,21.4969,21400.0
2010-07-28 11:00:00,27.92,27.95,27.79,27.85,12200.0,21.5046,21.5277,21.4045,21.4507,12200.0
2010-07-28 11:30:00,27.84,27.87,27.67,27.72,11200.0,21.443,21.4661,21.312,21.3505,11200.0
2010-07-28 12:00:00,27.71,27.8,27.65,27.71,14400.0,21.3428,21.4122,21.2966,21.3428,14400.0
2010-07-28 12:30:00,27.69,27.72,27.66,27.68,14200.0,21.3274,21.3505,21.3043,21.3197,14200.0
2010-07-28 13:00:00,27.7,27.72,27.65,27.67,18600.0,21.3351,21.3505,21.2966,21.312,18600.0
2010-07-28 13:30:00,27.66,27.66,27.48,27.48,35200.0,21.3043,21.3043,21.1657,21.1657,35200.0
2010-07-28 14:00:00,27.48,27.55,27.34,27.36,25600.0,21.1657,21.2196,21.0579,21.0733,25600.0
2010-07-28 14:30:00,27.37,27.44,27.37,27.4,16200.0,21.081,21.1349,21.081,21.1041,16200.0
2010-07-28 15:00:00,27.4,27.43,27.28,27.39,17800.0,21.1041,21.1272,21.0117,21.0964,17800.0
2010-07-28 15:30:00,27.4,27.44,27.36,27.44,77600.0,21.1041,21.1349,21.0733,21.1349,77600.0
2010-07-29 09:30:00,27.55,27.88,27.5,27.77,24000.0,21.2196,21.4738,21.1811,21.3891,24000.0
2010-07-29 10:00:00,27.77,27.83,27.7,27.74,15200.0,21.3891,21.4353,21.3351,21.366,15200.0
2010-07-29 10:30:00,27.73,27.81,27.73,27.8,23800.0,21.3583,21.4199,21.3583,21.4122,23800.0
2010-07-29 11:00:00,27.75,27.78,27.47,27.48,25200.0,21.3737,21.3968,21.158,21.1657,25200.0
2010-07-29 11:30:00,27.48,27.48,27.31,27.34,11200.0,21.1657,21.1657,21.0348,21.0579,11200.0
2010-07-29 12:00:00,27.35,27.35,27.25,27.34,12600.0,21.0656,21.0656,20.9885,21.0579,12600.0
2010-07-29 12:30:00,27.35,27.38,27.28,27.37,12200.0,21.0656,21.0887,21.0117,21.081,12200.0
2010-07-29 13:00:00,27.46,27.54,27.43,27.49,3600.0,21.1503,21.2119,21.1272,21.1734,3600.0
2010-07-29 13:30:00,27.52,27.56,27.45,27.5,7600.0,21.1965,21.2273,21.1426,21.1811,7600.0
2010-07-29 14:00:00,27.52,27.52,27.33,27.48,13400.0,21.1965,21.1965,21.0502,21.1657,13400.0
2010-07-29 14:30:00,27.48,27.6,27.43,27.5,20000.0,21.1657,21.2581,21.1272,21.1811,20000.0
2010-07-29 15:00:00,27.53,27.64,27.51,27.62,27800.0,21.2042,21.2889,21.1888,21.2735,27800.0
2010-07-29 15:30:00,27.63,27.64,27.47,27.53,48400.0,21.2812,21.2889,21.158,21.2042,48400.0
2010-07-30 09:30:00,27.15,27.42,27.15,27.41,18000.0,20.9115,21.1195,20.9115,21.1118,18000.0
2010-07-30 10:00:00,27.42,27.57,27.36,27.45,15400.0,21.1195,21.235,21.0733,21.1426,15400.0
2010-07-30 10:30:00,27.52,27.72,27.5,27.61,7200.0,21.1965,21.3505,21.1811,21.2658,7200.0
2010-07-30 11:00:00,27.61,27.67,27.48,27.48,10800.0,21.2658,21.312,21.1657,21.1657,10800.0
2010-07-30 11:30:00,27.48,27.59,27.45,27.57,11800.0,21.1657,21.2504,21.1426,21.235,11800.0
2010-07-30 12:00:00,27.64,27.67,27.5,27.56,28400.0,21.2889,21.312,21.1811,21.2273,28400.0
2010-07-30 12:30:00,27.57,27.59,27.54,27.56,6000.0,21.235,21.2504,21.2119,21.2273,6000.0
2010-07-30 13:00:00,27.59,27.59,27.47,27.54,8200.0,21.2504,21.2504,21.158,21.2119,8200.0
2010-07-30 13:30:00,27.51,27.51,27.36,27.38,11200.0,21.1888,21.1888,21.0733,21.0887,11200.0
2010-07-30 14:00:00,27.38,27.5,27.32,27.47,11600.0,21.0887,21.1811,21.0425,21.158,11600.0
2010-07-30 14:30:00,27.48,27.53,27.43,27.5,9600.0,21.1657,21.2042,21.1272,21.1811,9600.0
2010-07-30 15:00:00,27.51,27.65,27.48,27.57,31400.0,21.1888,21.2966,21.1657,21.235,31400.0
2010-07-30 15:30:00,27.59,27.66,27.55,27.61,62000.0,21.2504,21.3043,21.2196,21.2658,62000.0
2010-08-02 09:30:00,28.0,28.0,27.63,27.66,63400.0,21.5662,21.5662,21.2812,21.3043,63400.0
2010-08-02 10:00:00,27.72,28.09,27.72,28.06,18200.0,21.3505,21.6355,21.3505,21.6124,18200.0
2010-08-02 10:30:00,28.09,28.13,28.06,28.08,11600.0,21.6355,21.6663,21.6124,21.6278,11600.0
2010-08-02 11:00:00,28.1,28.11,28.0,28.0,6400.0,21.6432,21.6509,21.5662,21.5662,6400.0
2010-08-02 11:30:00,28.0,28.08,27.99,28.01,4800.0,21.5662,21.6278,21.5585,21.5739,4800.0
2010-08-02 12:00:00,28.04,28.04,27.91,27.94,6200.0,21.597,21.597,21.4969,21.52,6200.0
2010-08-02 12:30:00,27.92,27.93,27.82,27.93,8800.0,21.5046,21.5123,21.4276,21.5123,8800.0
2010-08-02 13:00:00,27.93,27.94,27.88,27.88,7200.0,21.5123,21.52,21.4738,21.4738,7200.0
2010-08-02 13:30:00,27.88,28.0,27.82,27.98,17400.0,21.4738,21.5662,21.4276,21.5508,17400.0
2010-08-02 14:00:00,27.97,27.97,27.86,27.88,11600.0,21.5431,21.5431,21.4584,21.4738,11600.0
2010-08-02 14:30:00,27.89,27.95,27.88,27.95,17200.0,21.4815,21.5277,21.4738,21.5277,17200.0
2010-08-02 15:00:00,27.98,27.98,27.88,27.94,22400.0,21.5508,21.5508,21.4738,21.52,22400.0
2010-08-02 15:30:00,27.95,27.98,27.89,27.92,72600.0,21.5277,21.5508,21.4815,21.5046,72600.0
2010-08-03 09:30:00,27.89,28.14,27.81,27.82,21000.0,21.4815,21.674,21.4199,21.4276,21000.0
2010-08-03 10:00:00,27.82,27.82,27.63,27.7,16200.0,21.4276,21.4276,21.2812,21.3351,16200.0
2010-08-03 10:30:00,27.7,27.89,27.67,27.85,13600.0,21.3351,21.4815,21.312,21.4507,13600.0
2010-08-03 11:00:00,27.86,27.95,27.84,27.86,12600.0,21.4584,21.5277,21.443,21.4584,12600.0
2010-08-03 11:30:00,27.86,28.02,27.86,27.95,11400.0,21.4584,21.5816,21.4584,21.5277,11400.0
2010-08-03 12:00:00,27.95,27.95,27.77,27.77,11000.0,21.5277,21.5277,21.3891,21.3891,11000.0
2010-08-03 12:30:00,27.77,27.93,27.77,27.92,8400.0,21.3891,21.5123,21.3891,21.5046,8400.0
2010-08-03 13:00:00,27.89,27.89,27.72,27.83,10400.0,21.4815,21.4815,21.3505,21.4353,10400.0
2010-08-03 13:30:00,27.81,27.92,27.81,27.88,9800.0,21.4199,21.5046,21.4199,21.4738,9800.0
2010-08-03 14:00:00,27.89,27.98,27.84,27.98,9600.0,21.4815,21.5508,21.443,21.5508,9600.0
2010-08-03 14:30:00,27.98,27.99,27.9,27.96,14200.0,21.5508,21.5585,21.4892,21.5354,14200.0
2010-08-03 15:00:00,27.95,27.95,27.78,27.8,14200.0,21.5277,21.5277,21.3968,21.4122,14200.0
2010-08-03 15:30:00,27.83,27.87,27.7,27.73,31600.0,21.4353,21.4661,21.3351,21.3583,31600.0
2010-08-04 09:30:00,27.77,27.99,27.77,27.94,5600.0,21.3891,21.5585,21.3891,21.52,5600.0
2010-08-04 10:00:00,27.98,28.14,27.82,27.93,6600.0,21.5508,21.674,21.4276,21.5123,6600.0
2010-08-04 10:30:00,27.92,28.01,27.83,27.98,5400.0,21.5046,21.5739,21.4353,21.5508,5400.0
2010-08-04 11:00:00,27.96,27.98,27.93,27.95,5000.0,21.5354,21.5508,21.5123,21.5277,5000.0
2010-08-04 11:30:00,27.96,27.98,27.82,27.95,9000.0,21.5354,21.5508,21.4276,21.5277,9000.0
2010-08-04 12:00:00,27.91,28.01,27.89,27.99,8600.0,21.4969,21.5739,21.4815,21.5585,8600.0
2010-08-04 12:30:00,27.98,27.98,27.85,27.85,9600.0,21.5508,21.5508,21.4507,21.4507,9600.0
2010-08-04 13:00:00,27.86,27.89,27.73,27.73,7400.0,21.4584,21.4815,21.3583,21.3583,7400.0
2010-08-04 13:30:00,27.75,27.79,27.75,27.75,8200.0,21.3737,21.4045,21.3737,21.3737,8200.0
2010-08-04 14:00:00,27.77,27.86,27.75,27.78,14200.0,21.3891,21.4584,21.3737,21.3968,14200.0
2010-08-04 14:30:00,27.83,27.91,27.79,27.9,7800.0,21.4353,21.4969,21.4045,21.4892,7800.0
2010-08-04 15:00:00,27.9,28.03,27.86,28.0,16000.0,21.4892,21.5893,21.4584,21.5662,16000.0
2010-08-04 15:30:00,28.0,28.02,27.93,28.0,23800.0,21.5662,21.5816,21.5123,21.5662,23800.0
2010-08-05 09:30:00,27.73,28.06,27.73,28.06,4600.0,21.3583,21.6124,21.3583,21.6124,4600.0
2010-08-05 10:00:00,28.02,28.05,27.93,28.02,7000.0,21.5816,21.6047,21.5123,21.5816,7000.0
2010-08-05 10:30:00,28.04,28.04,27.83,27.83,4200.0,21.597,21.597,21.4353,21.4353,4200.0
2010-08-05 11:00:00,27.85,28.0,27.83,27.91,5200.0,21.4507,21.5662,21.4353,21.4969,5200.0
2010-08-05 11:30:00,27.94,27.99,27.9,27.92,2600.0,21.52,21.5585,21.4892,21.5046,2600.0
2010-08-05 12:00:00,27.91,27.93,27.83,27.86,4400.0,21.4969,21.5123,21.4353,21.4584,4400.0
2010-08-05 12:30:00,27.86,27.88,27.84,27.84,4400.0,21.4584,21.4738,21.443,21.443,4400.0
2010-08-05 13:00:00,27.86,27.91,27.86,27.91,2400.0,21.4584,21.4969,21.4584,21.4969,2400.0
2010-08-05 13:30:00,27.93,27.96,27.9,27.93,3000.0,21.5123,21.5354,21.4892,21.5123,3000.0
2010-08-05 14:00:00,27.95,28.0,27.95,27.99,6800.0,21.5277,21.5662,21.5277,21.5585,6800.0
2010-08-05 14:30:00,27.99,28.03,27.96,28.0,15400.0,21.5585,21.5893,21.5354,21.5662,15400.0
2010-08-05 15:00:00,28.01,28.02,27.96,27.96,4800.0,21.5739,21.5816,21.5354,21.5354,4800.0
2010-08-05 15:30:00,27.97,27.98,27.89,27.93,15000.0,21.5431,21.5508,21.4815,21.5123,15000.0
2010-08-06 09:30:00,27.58,27.86,27.43,27.86,14800.0,21.2427,21.4584,21.1272,21.4584,14800.0
2010-08-06 10:00:00,27.86,27.9,27.7,27.77,8400.0,21.4584,21.4892,21.3351,21.3891,8400.0
2010-08-06 10:30:00,27.75,27.76,27.36,27.38,14600.0,21.3737,21.3814,21.0733,21.0887,14600.0
2010-08-06 11:00:00,27.38,27.52,27.31,27.52,10600.0,21.0887,21.1965,21.0348,21.1965,10600.0
2010-08-06 11:30:00,27.51,27.68,27.48,27.65,10400.0,21.1888,21.3197,21.1657,21.2966,10400.0
2010-08-06 12:00:00,27.59,27.59,27.5,27.52,3200.0,21.2504,21.2504,21.1811,21.1965,3200.0
2010-08-06 12:30:00,27.49,27.53,27.46,27.47,3600.0,21.1734,21.2042,21.1503,21.158,3600.0
2010-08-06 13:00:00,27.53,27.53,27.43,27.46,8800.0,21.2042,21.2042,21.1272,21.1503,8800.0
2010-08-06 13:30:00,27.47,27.55,27.47,27.53,11200.0,21.158,21.2196,21.158,21.2042,11200.0
2010-08-06 14:00:00,27.53,27.56,27.41,27.45,13400.0,21.2042,21.2273,21.1118,21.1426,13400.0
2010-08-06 14:30:00,27.47,27.7,27.41,27.65,14000.0,21.158,21.3351,21.1118,21.2966,14000.0
2010-08-06 15:00:00,27.67,27.72,27.59,27.72,18800.0,21.312,21.3505,21.2504,21.3505,18800.0
2010-08-06 15:30:00,27.71,27.75,27.64,27.69,25600.0,21.3428,21.3737,21.2889,21.3274,25600.0
2010-08-09 09:30:00,27.82,27.88,27.66,27.72,5800.0,21.4276,21.4738,21.3043,21.3505,5800.0
2010-08-09 10:00:00,27.7,27.77,27.7,27.74,6000.0,21.3351,21.3891,21.3351,21.366,6000.0
2010-08-09 10:30:00,27.75,27.83,27.75,27.83,2800.0,21.3737,21.4353,21.3737,21.4353,2800.0
2010-08-09 11:00:00,27.86,27.87,27.82,27.83,4600.0,21.4584,21.4661,21.4276,21.4353,4600.0
2010-08-09 11:30:00,27.86,27.88,27.8,27.8,4400.0,21.4584,21.4738,21.4122,21.4122,4400.0
2010-08-09 12:00:00,27.79,27.82,27.77,27.82,14800.0,21.4045,21.4276,21.3891,21.4276,14800.0
2010-08-09 12:30:00,27.82,27.96,27.81,27.96,9000.0,21.4276,21.5354,21.4199,21.5354,9000.0
2010-08-09 13:00:00,27.96,27.98,27.89,27.91,6600.0,21.5354,21.5508,21.4815,21.4969,6600.0
2010-08-09 13:30:00,27.93,27.96,27.92,27.93,6800.0,21.5123,21.5354,21.5046,21.5123,6800.0
2010-08-09 14:00:00,27.94,27.98,27.92,27.96,4200.0,21.52,21.5508,21.5046,21.5354,4200.0
2010-08-09 14:30:00,27.97,28.02,27.96,28.02,5000.0,21.5431,21.5816,21.5354,21.5816,5000.0
2010-08-09 15:00:00,28.0,28.0,27.88,27.89,12800.0,21.5662,21.5662,21.4738,21.4815,12800.0
2010-08-09 15:30:00,27.91,27.94,27.84,27.89,28600.0,21.4969,21.52,21.443,21.4815,28600.0
2010-08-10 09:30:00,27.68,27.68,27.4,27.47,14800.0,21.3197,21.3197,21.1041,21.158,14800.0
2010-08-10 10:00:00,27.47,27.55,27.44,27.53,7200.0,21.158,21.2196,21.1349,21.2042,7200.0
2010-08-10 10:30:00,27.53,27.53,27.47,27.48,4800.0,21.2042,21.2042,21.158,21.1657,4800.0
2010-08-10 11:00:00,27.5,27.6,27.5,27.57,2400.0,21.1811,21.2581,21.1811,21.235,2400.0
2010-08-10 11:30:00,27.59,27.66,27.59,27.63,3400.0,21.2504,21.3043,21.2504,21.2812,3400.0
2010-08-10 12:00:00,27.63,27.69,27.56,27.67,4800.0,21.2812,21.3274,21.2273,21.312,4800.0
2010-08-10 12:30:00,27.64,27.64,27.58,27.61,3800.0,21.2889,21.2889,21.2427,21.2658,3800.0
2010-08-10 13:00:00,27.63,27.72,27.63,27.63,19200.0,21.2812,21.3505,21.2812,21.2812,19200.0
2010-08-10 13:30:00,27.63,27.71,27.6,27.7,7600.0,21.2812,21.3428,21.2581,21.3351,7600.0
2010-08-10 14:00:00,27.72,27.9,27.69,27.75,13000.0,21.3505,21.4892,21.3274,21.3737,13000.0
2010-08-10 14:30:00,27.82,28.02,27.82,27.95,12400.0,21.4276,21.5816,21.4276,21.5277,12400.0
2010-08-10 15:00:00,27.92,27.92,27.7,27.78,10000.0,21.5046,21.5046,21.3351,21.3968,10000.0
2010-08-10 15:30:00,27.74,27.84,27.69,27.7,16000.0,21.366,21.443,21.3274,21.3351,16000.0
2010-08-11 09:30:00,27.22,27.3,26.97,27.09,18600.0,20.9654,21.0271,20.7729,20.8653,18600.0
2010-08-11 10:00:00,27.05,27.06,26.84,26.84,11000.0,20.8345,20.8422,20.6728,20.6728,11000.0
2010-08-11 10:30:00,26.84,26.85,26.57,26.63,11600.0,20.6728,20.6805,20.4648,20.511,11600.0
2010-08-11 11:00:00,26.63,26.64,26.51,26.61,9200.0,20.511,20.5187,20.4186,20.4956,9200.0
2010-08-11 11:30:00,26.58,26.61,26.54,26.54,14000.0,20.4725,20.4956,20.4417,20.4417,14000.0
2010-08-11 12:00:00,26.54,26.63,26.5,26.51,13000.0,20.4417,20.511,20.4109,20.4186,13000.0
2010-08-11 12:30:00,26.53,26.54,26.39,26.4,8800.0,20.434,20.4417,20.3262,20.3339,8800.0
2010-08-11 13:00:00,26.38,26.61,26.38,26.61,13600.0,20.3185,20.4956,20.3185,20.4956,13600.0
2010-08-11 13:30:00,26.61,26.61,26.48,26.48,21600.0,20.4956,20.4956,20.3955,20.3955,21600.0
2010-08-11 14:00:00,26.49,26.57,26.49,26.56,10400.0,20.4032,20.4648,20.4032,20.4571,10400.0
2010-08-11 14:30:00,26.52,26.52,26.36,26.43,15400.0,20.4263,20.4263,20.303,20.357,15400.0
2010-08-11 15:00:00,26.42,26.5,26.42,26.5,15400.0,20.3493,20.4109,20.3493,20.4109,15400.0
2010-08-11 15:30:00,26.51,26.56,26.46,26.48,24800.0,20.4186,20.4571,20.3801,20.3955,24800.0
2010-08-12 09:30:00,26.16,26.33,25.98,26.21,21600.0,20.149,20.2799,20.0104,20.1875,21600.0
2010-08-12 10:00:00,26.18,26.33,25.93,25.94,14800.0,20.1644,20.2799,19.9719,19.9796,14800.0
2010-08-12 10:30:00,25.98,26.25,25.98,26.2,16600.0,20.0104,20.2183,20.0104,20.1798,16600.0
2010-08-12 11:00:00,26.22,26.38,26.18,26.36,8600.0,20.1952,20.3185,20.1644,20.303,8600.0
2010-08-12 11:30:00,26.38,26.39,26.25,26.32,9000.0,20.3185,20.3262,20.2183,20.2722,9000.0
2010-08-12 12:00:00,26.3,26.36,26.2,26.35,9200.0,20.2568,20.303,20.1798,20.2953,9200.0
2010-08-12 12:30:00,26.35,26.46,26.35,26.46,6400.0,20.2953,20.3801,20.2953,20.3801,6400.0
2010-08-12 13:00:00,26.43,26.53,26.4,26.43,18200.0,20.357,20.434,20.3339,20.357,18200.0
2010-08-12 13:30:00,26.4,26.4,26.27,26.3,5600.0,20.3339,20.3339,20.2337,20.2568,5600.0
2010-08-12 14:00:00,26.27,26.33,26.27,26.33,10200.0,20.2337,20.2799,20.2337,20.2799,10200.0
2010-08-12 14:30:00,26.31,26.36,26.22,26.34,13400.0,20.2645,20.303,20.1952,20.2876,13400.0
2010-08-12 15:00:00,26.35,26.47,26.35,26.41,23600.0,20.2953,20.3878,20.2953,20.3416,23600.0
2010-08-12 15:30:00,26.42,26.46,26.3,26.32,28800.0,20.3493,20.3801,20.2568,20.2722,28800.0
2010-08-13 09:30:00,26.25,26.25,26.09,26.15,5000.0,20.2183,20.2183,20.0951,20.1413,5000.0
2010-08-13 10:00:00,26.19,26.22,26.08,26.14,10000.0,20.1721,20.1952,20.0874,20.1336,10000.0
2010-08-13 10:30:00,26.14,26.16,26.1,26.16,9600.0,20.1336,20.149,20.1028,20.149,9600.0
2010-08-13 11:00:00,26.19,26.19,26.13,26.15,3400.0,20.1721,20.1721,20.1259,20.1413,3400.0
2010-08-13 11:30:00,26.14,26.18,26.08,26.13,12800.0,20.1336,20.1644,20.0874,20.1259,12800.0
2010-08-13 12:00:00,26.17,26.26,26.17,26.25,9600.0,20.1567,20.226,20.1567,20.2183,9600.0
2010-08-13 12:30:00,26.25,26.29,26.22,26.29,4800.0,20.2183,20.2491,20.1952,20.2491,4800.0
2010-08-13 13:00:00,26.29,26.31,26.25,26.3,7400.0,20.2491,20.2645,20.2183,20.2568,7400.0
2010-08-13 13:30:00,26.31,26.38,26.31,26.32,6400.0,20.2645,20.3185,20.2645,20.2722,6400.0
2010-08-13 14:00:00,26.31,26.35,26.27,26.27,10200.0,20.2645,20.2953,20.2337,20.2337,10200.0
2010-08-13 14:30:00,26.28,26.28,26.21,26.26,9600.0,20.2414,20.2414,20.1875,20.226,9600.0
2010-08-13 15:00:00,26.25,26.37,26.22,26.31,17800.0,20.2183,20.3108,20.1952,20.2645,17800.0
2010-08-13 15:30:00,26.28,26.33,26.1,26.14,33000.0,20.2414,20.2799,20.1028,20.1336,33000.0
2010-08-16 09:30:00,25.92,26.02,25.88,26.02,10600.0,19.9642,20.0412,19.9333,20.0412,10600.0
2010-08-16 10:00:00,25.99,26.23,25.97,26.17,8200.0,20.0181,20.2029,20.0027,20.1567,8200.0
2010-08-16 10:30:00,26.16,26.27,26.15,26.21,3600.0,20.149,20.2337,20.1413,20.1875,3600.0
2010-08-16 11:00:00,26.2,26.2,26.13,26.17,8800.0,20.1798,20.1798,20.1259,20.1567,8800.0
2010-08-16 11:30:00,26.13,26.24,26.11,26.17,5200.0,20.1259,20.2106,20.1105,20.1567,5200.0
2010-08-16 12:00:00,26.14,26.22,26.14,26.22,6200.0,20.1336,20.1952,20.1336,20.1952,6200.0
2010-08-16 12:30:00,26.26,26.26,26.16,26.16,5400.0,20.226,20.226,20.149,20.149,5400.0
2010-08-16 13:00:00,26.16,26.18,26.1,26.13,7200.0,20.149,20.1644,20.1028,20.1259,7200.0
2010-08-16 13:30:00,26.13,26.15,26.07,26.1,10800.0,20.1259,20.1413,20.0797,20.1028,10800.0
2010-08-16 14:00:00,26.11,26.13,26.07,26.11,9800.0,20.1105,20.1259,20.0797,20.1105,9800.0
2010-08-16 14:30:00,26.14,26.14,26.05,26.08,15800.0,20.1336,20.1336,20.0643,20.0874,15800.0
2010-08-16 15:00:00,26.07,26.07,25.93,26.02,12400.0,20.0797,20.0797,19.9719,20.0412,12400.0
2010-08-16 15:30:00,26.04,26.21,26.02,26.15,22200.0,20.0566,20.1875,20.0412,20.1413,22200.0
2010-08-17 09:30:00,26.47,26.78,26.47,26.78,8000.0,20.3878,20.6265,20.3878,20.6265,8000.0
2010-08-17 10:00:00,26.82,26.82,26.56,26.56,13600.0,20.6574,20.6574,20.4571,20.4571,13600.0
2010-08-17 10:30:00,26.61,26.64,26.58,26.59,11400.0,20.4956,20.5187,20.4725,20.4802,11400.0
2010-08-17 11:00:00,26.61,26.77,26.59,26.75,11600.0,20.4956,20.6188,20.4802,20.6034,11600.0
2010-08-17 11:30:00,26.79,26.8,26.75,26.75,3200.0,20.6342,20.6419,20.6034,20.6034,3200.0
2010-08-17 12:00:00,26.72,26.75,26.68,26.7,2800.0,20.5803,20.6034,20.5495,20.5649,2800.0
2010-08-17 12:30:00,26.69,26.83,26.69,26.82,2800.0,20.5572,20.6651,20.5572,20.6574,2800.0
2010-08-17 13:00:00,26.79,26.94,26.79,26.93,4400.0,20.6342,20.7498,20.6342,20.7421,4400.0
2010-08-17 13:30:00,26.93,27.0,26.91,26.93,3200.0,20.7421,20.796,20.7267,20.7421,3200.0
2010-08-17 14:00:00,26.91,26.97,26.91,26.97,2000.0,20.7267,20.7729,20.7267,20.7729,2000.0
2010-08-17 14:30:00,26.93,26.93,26.88,26.91,5000.0,20.7421,20.7421,20.7036,20.7267,5000.0
2010-08-17 15:00:00,26.9,26.91,26.83,26.91,11600.0,20.719,20.7267,20.6651,20.7267,11600.0
2010-08-17 15:30:00,26.88,26.93,26.8,26.83,41000.0,20.7036,20.7421,20.6419,20.6651,41000.0
2010-08-18 09:30:00,26.81,26.81,26.52,26.69,6600.0,20.6496,20.6496,20.4263,20.5572,6600.0
2010-08-18 10:00:00,26.75,26.76,26.62,26.62,2200.0,20.6034,20.6111,20.5033,20.5033,2200.0
2010-08-18 10:30:00,26.65,26.71,26.63,26.65,2200.0,20.5264,20.5726,20.511,20.5264,2200.0
2010-08-18 11:00:00,26.81,26.89,26.79,26.86,12000.0,20.6496,20.7113,20.6342,20.6882,12000.0
2010-08-18 11:30:00,26.83,26.93,26.82,26.84,3600.0,20.6651,20.7421,20.6574,20.6728,3600.0
2010-08-18 12:00:00,26.81,26.81,26.79,26.79,600.0,20.6496,20.6496,20.6342,20.6342,600.0
2010-08-18 12:30:00,26.82,26.95,26.74,26.92,4200.0,20.6574,20.7575,20.5957,20.7344,4200.0
2010-08-18 13:00:00,26.91,27.03,26.89,26.95,5600.0,20.7267,20.8191,20.7113,20.7575,5600.0
2010-08-18 13:30:00,27.0,27.06,26.99,27.05,6600.0,20.796,20.8422,20.7883,20.8345,6600.0
2010-08-18 14:00:00,27.08,27.09,26.97,26.98,7400.0,20.8576,20.8653,20.7729,20.7806,7400.0
2010-08-18 14:30:00,26.99,26.99,26.93,26.95,8000.0,20.7883,20.7883,20.7421,20.7575,8000.0
2010-08-18 15:00:00,26.99,26.99,26.88,26.93,8800.0,20.7883,20.7883,20.7036,20.7421,8800.0
2010-08-18 15:30:00,26.91,27.02,26.91,26.96,58000.0,20.7267,20.8114,20.7267,20.7652,58000.0
2010-08-19 09:30:00,26.83,26.83,26.6,26.72,9600.0,20.6651,20.6651,20.4879,20.5803,9600.0
2010-08-19 10:00:00,26.64,26.64,26.38,26.48,12400.0,20.5187,20.5187,20.3185,20.3955,12400.0
2010-08-19 10:30:00,26.48,26.48,26.39,26.4,9200.0,20.3955,20.3955,20.3262,20.3339,9200.0
2010-08-19 11:00:00,26.38,26.39,26.28,26.32,22200.0,20.3185,20.3262,20.2414,20.2722,22200.0
2010-08-19 11:30:00,26.32,26.32,26.08,26.11,10400.0,20.2722,20.2722,20.0874,20.1105,10400.0
2010-08-19 12:00:00,26.18,26.25,26.15,26.18,7200.0,20.1644,20.2183,20.1413,20.1644,7200.0
2010-08-19 12:30:00,26.2,26.25,26.2,26.25,7200.0,20.1798,20.2183,20.1798,20.2183,7200.0
2010-08-19 13:00:00,26.27,26.27,26.24,26.25,8000.0,20.2337,20.2337,20.2106,20.2183,8000.0
2010-08-19 13:30:00,26.27,26.27,26.2,26.21,12000.0,20.2337,20.2337,20.1798,20.1875,12000.0
2010-08-19 14:00:00,26.22,26.28,26.18,26.26,11000.0,20.1952,20.2414,20.1644,20.226,11000.0
2010-08-19 14:30:00,26.29,26.34,26.24,26.31,8400.0,20.2491,20.2876,20.2106,20.2645,8400.0
2010-08-19 15:00:00,26.3,26.43,26.29,26.36,11000.0,20.2568,20.357,20.2491,20.303,11000.0
2010-08-19 15:30:00,26.33,26.39,26.27,26.27,17200.0,20.2799,20.3262,20.2337,20.2337,17200.0
2010-08-20 09:30:00,26.13,26.13,25.77,25.78,14000.0,20.1259,20.1259,19.8486,19.8563,14000.0
2010-08-20 10:00:00,25.81,25.84,25.76,25.84,9400.0,19.8794,19.9025,19.8409,19.9025,9400.0
2010-08-20 10:30:00,25.82,25.92,25.82,25.83,5400.0,19.8871,19.9642,19.8871,19.8948,5400.0
2010-08-20 11:00:00,25.83,25.88,25.82,25.84,4000.0,19.8948,19.9333,19.8871,19.9025,4000.0
2010-08-20 11:30:00,25.84,25.85,25.82,25.83,5000.0,19.9025,19.9102,19.8871,19.8948,5000.0
2010-08-20 12:00:00,25.84,25.89,25.82,25.87,4200.0,19.9025,19.941,19.8871,19.9256,4200.0
2010-08-20 12:30:00,25.87,25.87,25.82,25.85,3800.0,19.9256,19.9256,19.8871,19.9102,3800.0
2010-08-20 13:00:00,25.85,25.88,25.85,25.88,5400.0,19.9102,19.9333,19.9102,19.9333,5400.0
2010-08-20 13:30:00,25.91,25.93,25.87,25.93,4000.0,19.9564,19.9719,19.9256,19.9719,4000.0
2010-08-20 14:00:00,25.93,26.02,25.93,25.98,5000.0,19.9719,20.0412,19.9719,20.0104,5000.0
2010-08-20 14:30:00,26.0,26.06,26.0,26.06,4600.0,20.0258,20.072,20.0258,20.072,4600.0
2010-08-20 15:00:00,26.02,26.08,26.0,26.0,8000.0,20.0412,20.0874,20.0258,20.0258,8000.0
2010-08-20 15:30:00,26.03,26.11,26.01,26.09,20000.0,20.0489,20.1105,20.0335,20.0951,20000.0
2010-08-23 09:30:00,26.23,26.37,26.23,26.3,3200.0,20.2029,20.3108,20.2029,20.2568,3200.0
2010-08-23 10:00:00,26.27,26.31,26.11,26.17,11400.0,20.2337,20.2645,20.1105,20.1567,11400.0
2010-08-23 10:30:00,26.21,26.29,25.98,26.0,7200.0,20.1875,20.2491,20.0104,20.0258,7200.0
2010-08-23 11:00:00,26.0,26.0,25.83,25.86,7600.0,20.0258,20.0258,19.8948,19.9179,7600.0
2010-08-23 11:30:00,25.84,25.91,25.82,25.85,2600.0,19.9025,19.9564,19.8871,19.9102,2600.0
2010-08-23 12:00:00,25.86,25.99,25.86,25.93,5600.0,19.9179,20.0181,19.9179,19.9719,5600.0
2010-08-23 12:30:00,25.93,25.94,25.86,25.91,4400.0,19.9719,19.9796,19.9179,19.9564,4400.0
2010-08-23 13:00:00,25.89,25.93,25.84,25.93,2200.0,19.941,19.9719,19.9025,19.9719,2200.0
2010-08-23 13:30:00,25.93,25.93,25.88,25.91,2800.0,19.9719,19.9719,19.9333,19.9564,2800.0
2010-08-23 14:00:00,25.95,26.07,25.93,25.98,5000.0,19.9873,20.0797,19.9719,20.0104,5000.0
2010-08-23 14:30:00,25.98,26.0,25.9,25.9,3000.0,20.0104,20.0258,19.9487,19.9487,3000.0
2010-08-23 15:00:00,25.91,25.93,25.82,25.82,11800.0,19.9564,19.9719,19.8871,19.8871,11800.0
2010-08-23 15:30:00,25.83,25.84,25.75,25.76,29800.0,19.8948,19.9025,19.8332,19.8409,29800.0
2010-08-24 09:30:00,25.5,25.53,25.11,25.16,14200.0,19.6407,19.6638,19.3403,19.3788,14200.0
2010-08-24 10:00:00,25.17,25.43,25.0,25.36,22200.0,19.3865,19.5867,19.2555,19.5328,22200.0
2010-08-24 10:30:00,25.37,25.48,25.32,25.47,10000.0,19.5405,19.6253,19.502,19.6176,10000.0
2010-08-24 11:00:00,25.49,25.61,25.48,25.61,14400.0,19.633,19.7254,19.6253,19.7254,14400.0
2010-08-24 11:30:00,25.61,25.71,25.59,25.66,6400.0,19.7254,19.8024,19.71,19.7639,6400.0
2010-08-24 12:00:00,25.65,25.71,25.61,25.62,10000.0,19.7562,19.8024,19.7254,19.7331,10000.0
2010-08-24 12:30:00,25.63,25.72,25.63,25.68,8800.0,19.7408,19.8101,19.7408,19.7793,8800.0
2010-08-24 13:00:00,25.61,25.68,25.61,25.67,3600.0,19.7254,19.7793,19.7254,19.7716,3600.0
2010-08-24 13:30:00,25.68,25.68,25.52,25.52,5000.0,19.7793,19.7793,19.6561,19.6561,5000.0
2010-08-24 14:00:00,25.5,25.65,25.5,25.59,13200.0,19.6407,19.7562,19.6407,19.71,13200.0
2010-08-24 14:30:00,25.57,25.64,25.54,25.61,13600.0,19.6946,19.7485,19.6715,19.7254,13600.0
2010-08-24 15:00:00,25.61,25.64,25.52,25.52,15800.0,19.7254,19.7485,19.6561,19.6561,15800.0
2010-08-24 15:30:00,25.53,25.54,25.3,25.32,16800.0,19.6638,19.6715,19.4866,19.502,16800.0
2010-08-25 09:30:00,25.09,25.21,24.81,24.81,7800.0,19.3249,19.4173,19.1092,19.1092,7800.0
2010-08-25 10:00:00,24.81,24.95,24.77,24.91,10200.0,19.1092,19.217,19.0784,19.1862,10200.0
2010-08-25 10:30:00,24.85,24.91,24.8,24.91,6800.0,19.14,19.1862,19.1015,19.1862,6800.0
2010-08-25 11:00:00,24.95,25.16,24.95,25.16,9000.0,19.217,19.3788,19.217,19.3788,9000.0
2010-08-25 11:30:00,25.08,25.08,24.93,24.96,2600.0,19.3172,19.3172,19.2016,19.2247,2600.0
2010-08-25 12:00:00,25.0,25.0,24.91,24.93,5800.0,19.2555,19.2555,19.1862,19.2016,5800.0
2010-08-25 12:30:00,24.93,24.93,24.82,24.82,4400.0,19.2016,19.2016,19.1169,19.1169,4400.0
2010-08-25 13:00:00,24.81,24.92,24.81,24.86,22200.0,19.1092,19.1939,19.1092,19.1477,22200.0
2010-08-25 13:30:00,24.89,25.03,24.89,25.03,9000.0,19.1708,19.2787,19.1708,19.2787,9000.0
2010-08-25 14:00:00,25.0,25.07,24.97,24.99,6600.0,19.2555,19.3095,19.2324,19.2478,6600.0
2010-08-25 14:30:00,24.98,25.18,24.98,25.18,15400.0,19.2401,19.3942,19.2401,19.3942,15400.0
2010-08-25 15:00:00,25.19,25.2,25.12,25.12,4800.0,19.4019,19.4096,19.348,19.348,4800.0
2010-08-25 15:30:00,25.13,25.34,25.13,25.23,26800.0,19.3557,19.5174,19.3557,19.4327,26800.0
2010-08-26 09:30:00,25.3,25.48,25.12,25.2,20000.0,19.4866,19.6253,19.348,19.4096,20000.0
2010-08-26 10:00:00,25.21,25.24,25.13,25.15,43000.0,19.4173,19.4404,19.3557,19.3711,43000.0
2010-08-26 10:30:00,25.19,25.32,25.18,25.21,9400.0,19.4019,19.502,19.3942,19.4173,9400.0
2010-08-26 11:00:00,25.23,25.24,25.08,25.23,10200.0,19.4327,19.4404,19.3172,19.4327,10200.0
2010-08-26 11:30:00,25.21,25.21,25.05,25.1,5600.0,19.4173,19.4173,19.2941,19.3326,5600.0
2010-08-26 12:00:00,25.13,25.21,25.07,25.2,6000.0,19.3557,19.4173,19.3095,19.4096,6000.0
2010-08-26 12:30:00,25.2,25.2,25.11,25.13,9600.0,19.4096,19.4096,19.3403,19.3557,9600.0
2010-08-26 13:00:00,25.12,25.16,25.09,25.15,8400.0,19.348,19.3788,19.3249,19.3711,8400.0
2010-08-26 13:30:00,25.17,25.23,25.06,25.08,9400.0,19.3865,19.4327,19.3018,19.3172,9400.0
2010-08-26 14:00:00,25.06,25.1,24.97,24.99,12000.0,19.3018,19.3326,19.2324,19.2478,12000.0
2010-08-26 14:30:00,25.0,25.06,24.94,24.94,17200.0,19.2555,19.3018,19.2093,19.2093,17200.0
2010-08-26 15:00:00,24.99,25.05,24.91,24.97,12200.0,19.2478,19.2941,19.1862,19.2324,12200.0
2010-08-26 15:30:00,24.98,25.07,24.9,24.92,19400.0,19.2401,19.3095,19.1785,19.1939,19400.0
2010-08-27 09:30:00,25.18,25.25,25.04,25.04,10600.0,19.3942,19.4481,19.2864,19.2864,10600.0
2010-08-27 10:00:00,25.06,25.25,24.88,25.21,41000.0,19.3018,19.4481,19.1631,19.4173,41000.0
2010-08-27 10:30:00,25.25,25.34,25.2,25.23,8200.0,19.4481,19.5174,19.4096,19.4327,8200.0
2010-08-27 11:00:00,25.23,25.6,25.23,25.6,6600.0,19.4327,19.7177,19.4327,19.7177,6600.0
2010-08-27 11:30:00,25.61,25.64,25.54,25.57,5800.0,19.7254,19.7485,19.6715,19.6946,5800.0
2010-08-27 12:00:00,25.54,25.64,25.53,25.61,6800.0,19.6715,19.7485,19.6638,19.7254,6800.0
2010-08-27 12:30:00,25.6,25.63,25.48,25.48,5200.0,19.7177,19.7408,19.6253,19.6253,5200.0
2010-08-27 13:00:00,25.47,25.56,25.43,25.56,8200.0,19.6176,19.6869,19.5867,19.6869,8200.0
2010-08-27 13:30:00,25.6,25.64,25.5,25.64,9000.0,19.7177,19.7485,19.6407,19.7485,9000.0
2010-08-27 14:00:00,25.66,25.68,25.53,25.58,5000.0,19.7639,19.7793,19.6638,19.7023,5000.0
2010-08-27 14:30:00,25.66,25.74,25.65,25.68,6200.0,19.7639,19.8255,19.7562,19.7793,6200.0
2010-08-27 15:00:00,25.68,25.81,25.67,25.8,9400.0,19.7793,19.8794,19.7716,19.8717,9400.0
2010-08-27 15:30:00,25.77,25.77,25.65,25.66,33200.0,19.8486,19.8486,19.7562,19.7639,33200.0
2010-08-30 09:30:00,25.61,25.92,25.49,25.55,9000.0,19.7254,19.9642,19.633,19.6792,9000.0
2010-08-30 10:00:00,25.59,25.67,25.45,25.45,15200.0,19.71,19.7716,19.6021,19.6021,15200.0
2010-08-30 10:30:00,25.45,25.5,25.38,25.48,5800.0,19.6021,19.6407,19.5482,19.6253,5800.0
2010-08-30 11:00:00,25.46,25.48,25.27,25.28,11800.0,19.6098,19.6253,19.4635,19.4712,11800.0
2010-08-30 11:30:00,25.28,25.29,25.09,25.13,15000.0,19.4712,19.4789,19.3249,19.3557,15000.0
2010-08-30 12:00:00,25.12,25.14,25.08,25.08,14400.0,19.348,19.3634,19.3172,19.3172,14400.0
2010-08-30 12:30:00,25.1,25.22,25.04,25.15,20200.0,19.3326,19.425,19.2864,19.3711,20200.0
2010-08-30 13:00:00,25.13,25.2,25.05,25.05,4400.0,19.3557,19.4096,19.2941,19.2941,4400.0
2010-08-30 13:30:00,25.06,25.2,25.04,25.14,7800.0,19.3018,19.4096,19.2864,19.3634,7800.0
2010-08-30 14:00:00,25.17,25.2,25.08,25.14,3800.0,19.3865,19.4096,19.3172,19.3634,3800.0
2010-08-30 14:30:00,25.19,25.21,25.1,25.14,6000.0,19.4019,19.4173,19.3326,19.3634,6000.0
2010-08-30 15:00:00,25.13,25.18,25.11,25.17,10400.0,19.3557,19.3942,19.3403,19.3865,10400.0
2010-08-30 15:30:00,25.17,25.17,25.03,25.04,11000.0,19.3865,19.3865,19.2787,19.2864,11000.0
2010-08-31 09:30:00,24.98,25.0,24.74,24.75,16800.0,19.2401,19.2555,19.0553,19.063,16800.0
2010-08-31 10:00:00,24.8,25.09,24.78,24.99,19200.0,19.1015,19.3249,19.0861,19.2478,19200.0
2010-08-31 10:30:00,25.11,25.16,24.98,25.06,12600.0,19.3403,19.3788,19.2401,19.3018,12600.0
2010-08-31 11:00:00,25.11,25.14,25.0,25.04,8000.0,19.3403,19.3634,19.2555,19.2864,8000.0
2010-08-31 11:30:00,25.02,25.1,24.96,25.08,7800.0,19.271,19.3326,19.2247,19.3172,7800.0
2010-08-31 12:00:00,25.08,25.08,24.99,25.02,3600.0,19.3172,19.3172,19.2478,19.271,3600.0
2010-08-31 12:30:00,25.0,25.05,24.88,24.88,14000.0,19.2555,19.2941,19.1631,19.1631,14000.0
2010-08-31 13:00:00,24.86,25.0,24.86,25.0,3800.0,19.1477,19.2555,19.1477,19.2555,3800.0
2010-08-31 13:30:00,24.98,24.98,24.85,24.86,19200.0,19.2401,19.2401,19.14,19.1477,19200.0
2010-08-31 14:00:00,24.86,24.92,24.68,24.71,35000.0,19.1477,19.1939,19.0091,19.0322,35000.0
2010-08-31 14:30:00,24.73,24.75,24.53,24.55,50000.0,19.0476,19.063,18.8935,18.9089,50000.0
2010-08-31 15:00:00,24.57,24.67,24.54,24.67,30600.0,18.9244,19.0014,18.9012,19.0014,30600.0
2010-08-31 15:30:00,24.72,24.89,24.67,24.79,101400.0,19.0399,19.1708,19.0014,19.0938,101400.0
2010-09-01 09:30:00,25.22,25.26,25.05,25.17,9800.0,19.425,19.4558,19.2941,19.3865,9800.0
2010-09-01 10:00:00,25.15,25.8,25.15,25.8,25200.0,19.3711,19.8717,19.3711,19.8717,25200.0
2010-09-01 10:30:00,25.77,26.23,25.75,26.22,36200.0,19.8486,20.2029,19.8332,20.1952,36200.0
2010-09-01 11:00:00,26.18,26.21,25.97,26.03,13400.0,20.1644,20.1875,20.0027,20.0489,13400.0
2010-09-01 11:30:00,26.04,26.25,26.01,26.24,22000.0,20.0566,20.2183,20.0335,20.2106,22000.0
2010-09-01 12:00:00,26.24,26.25,26.17,26.18,15000.0,20.2106,20.2183,20.1567,20.1644,15000.0
2010-09-01 12:30:00,26.16,26.19,26.14,26.18,16000.0,20.149,20.1721,20.1336,20.1644,16000.0
2010-09-01 13:00:00,26.16,26.25,26.1,26.23,17000.0,20.149,20.2183,20.1028,20.2029,17000.0
2010-09-01 13:30:00,26.22,26.3,26.2,26.25,14400.0,20.1952,20.2568,20.1798,20.2183,14400.0
2010-09-01 14:00:00,26.23,26.26,26.21,26.26,16800.0,20.2029,20.226,20.1875,20.226,16800.0
2010-09-01 14:30:00,26.25,26.26,26.16,26.19,21400.0,20.2183,20.226,20.149,20.1721,21400.0
2010-09-01 15:00:00,26.18,26.3,26.13,26.26,26800.0,20.1644,20.2568,20.1259,20.226,26800.0
2010-09-01 15:30:00,26.27,26.39,26.24,26.36,61400.0,20.2337,20.3262,20.2106,20.303,61400.0
2010-09-02 09:30:00,26.26,26.38,26.0,26.38,30200.0,20.226,20.3185,20.0258,20.3185,30200.0
2010-09-02 10:00:00,26.41,26.45,26.24,26.38,6600.0,20.3416,20.3724,20.2106,20.3185,6600.0
2010-09-02 10:30:00,26.36,26.42,26.3,26.38,13200.0,20.303,20.3493,20.2568,20.3185,13200.0
2010-09-02 11:00:00,26.38,26.4,26.22,26.22,8400.0,20.3185,20.3339,20.1952,20.1952,8400.0
2010-09-02 11:30:00,26.24,26.32,26.24,26.25,9400.0,20.2106,20.2722,20.2106,20.2183,9400.0
2010-09-02 12:00:00,26.24,26.41,26.24,26.39,11000.0,20.2106,20.3416,20.2106,20.3262,11000.0
2010-09-02 12:30:00,26.39,26.46,26.29,26.31,9800.0,20.3262,20.3801,20.2491,20.2645,9800.0
2010-09-02 13:00:00,26.32,26.35,26.3,26.35,6400.0,20.2722,20.2953,20.2568,20.2953,6400.0
2010-09-02 13:30:00,26.36,26.49,26.36,26.49,5200.0,20.303,20.4032,20.303,20.4032,5200.0
2010-09-02 14:00:00,26.49,26.59,26.48,26.51,7800.0,20.4032,20.4802,20.3955,20.4186,7800.0
2010-09-02 14:30:00,26.52,26.61,26.51,26.57,10400.0,20.4263,20.4956,20.4186,20.4648,10400.0
2010-09-02 15:00:00,26.52,26.66,26.5,26.65,18000.0,20.4263,20.5341,20.4109,20.5264,18000.0
2010-09-02 15:30:00,26.63,26.79,26.63,26.77,64600.0,20.511,20.6342,20.511,20.6188,64600.0
2010-09-03 09:30:00,27.16,27.43,27.16,27.43,24000.0,20.9192,21.1272,20.9192,21.1272,24000.0
2010-09-03 10:00:00,27.38,27.43,27.18,27.23,23000.0,21.0887,21.1272,20.9346,20.9731,23000.0
2010-09-03 10:30:00,27.17,27.17,27.06,27.11,6200.0,20.9269,20.9269,20.8422,20.8807,6200.0
2010-09-03 11:00:00,27.09,27.21,27.08,27.21,4800.0,20.8653,20.9577,20.8576,20.9577,4800.0
2010-09-03 11:30:00,27.18,27.19,27.08,27.11,5000.0,20.9346,20.9423,20.8576,20.8807,5000.0
2010-09-03 12:00:00,27.1,27.1,27.05,27.08,800.0,20.873,20.873,20.8345,20.8576,800.0
2010-09-03 12:30:00,27.07,27.15,27.06,27.06,5600.0,20.8499,20.9115,20.8422,20.8422,5600.0
2010-09-03 13:00:00,27.13,27.14,27.05,27.13,15000.0,20.8961,20.9038,20.8345,20.8961,15000.0
2010-09-03 13:30:00,27.13,27.23,27.12,27.22,10400.0,20.8961,20.9731,20.8884,20.9654,10400.0
2010-09-03 14:00:00,27.2,27.2,27.15,27.16,4400.0,20.95,20.95,20.9115,20.9192,4400.0
2010-09-03 14:30:00,27.18,27.18,27.14,27.15,5400.0,20.9346,20.9346,20.9038,20.9115,5400.0
2010-09-03 15:00:00,27.16,27.18,27.13,27.17,3800.0,20.9192,20.9346,20.8961,20.9269,3800.0
2010-09-03 15:30:00,27.18,27.21,27.14,27.2,15600.0,20.9346,20.9577,20.9038,20.95,15600.0
2010-09-07 09:30:00,27.17,27.35,27.01,27.01,23600.0,20.9269,21.0656,20.8037,20.8037,23600.0
2010-09-07 10:00:00,27.0,27.16,26.92,27.07,10800.0,20.796,20.9192,20.7344,20.8499,10800.0
2010-09-07 10:30:00,27.1,27.14,27.01,27.1,8600.0,20.873,20.9038,20.8037,20.873,8600.0
2010-09-07 11:00:00,27.14,27.25,27.11,27.25,12600.0,20.9038,20.9885,20.8807,20.9885,12600.0
2010-09-07 11:30:00,27.25,27.31,27.2,27.28,12400.0,20.9885,21.0348,20.95,21.0117,12400.0
2010-09-07 12:00:00,27.33,27.35,27.23,27.23,4800.0,21.0502,21.0656,20.9731,20.9731,4800.0
2010-09-07 12:30:00,27.25,27.28,27.18,27.28,14400.0,20.9885,21.0117,20.9346,21.0117,14400.0
2010-09-07 13:00:00,27.3,27.3,27.18,27.2,8200.0,21.0271,21.0271,20.9346,20.95,8200.0
2010-09-07 13:30:00,27.23,27.3,27.23,27.3,6400.0,20.9731,21.0271,20.9731,21.0271,6400.0
2010-09-07 14:00:00,27.33,27.37,27.28,27.34,12200.0,21.0502,21.081,21.0117,21.0579,12200.0
2010-09-07 14:30:00,27.33,27.33,27.14,27.17,10200.0,21.0502,21.0502,20.9038,20.9269,10200.0
2010-09-07 15:00:00,27.17,27.21,27.14,27.18,14200.0,20.9269,20.9577,20.9038,20.9346,14200.0
2010-09-07 15:30:00,27.17,27.24,27.1,27.15,22600.0,20.9269,20.9808,20.873,20.9115,22600.0
2010-09-08 09:30:00,27.16,27.34,27.12,27.16,7600.0,20.9192,21.0579,20.8884,20.9192,7600.0
2010-09-08 10:00:00,27.18,27.3,27.17,27.25,10000.0,20.9346,21.0271,20.9269,20.9885,10000.0
2010-09-08 10:30:00,27.28,27.35,27.28,27.35,3600.0,21.0117,21.0656,21.0117,21.0656,3600.0
2010-09-08 11:00:00,27.36,27.38,27.35,27.35,2200.0,21.0733,21.0887,21.0656,21.0656,2200.0
2010-09-08 11:30:00,27.36,27.37,27.34,27.37,2800.0,21.0733,21.081,21.0579,21.081,2800.0
2010-09-08 12:00:00,27.34,27.34,27.28,27.34,3400.0,21.0579,21.0579,21.0117,21.0579,3400.0
2010-09-08 12:30:00,27.33,27.36,27.32,27.32,800.0,21.0502,21.0733,21.0425,21.0425,800.0
2010-09-08 13:00:00,27.3,27.34,27.3,27.34,2000.0,21.0271,21.0579,21.0271,21.0579,2000.0
2010-09-08 13:30:00,27.38,27.38,27.18,27.25,7800.0,21.0887,21.0887,20.9346,20.9885,7800.0
2010-09-08 14:00:00,27.25,27.4,27.22,27.38,4000.0,20.9885,21.1041,20.9654,21.0887,4000.0
2010-09-08 14:30:00,27.39,27.47,27.34,27.34,5800.0,21.0964,21.158,21.0579,21.0579,5800.0
2010-09-08 15:00:00,27.37,27.43,27.35,27.37,10000.0,21.081,21.1272,21.0656,21.081,10000.0
2010-09-08 15:30:00,27.36,27.43,27.25,27.3,36600.0,21.0733,21.1272,20.9885,21.0271,36600.0
2010-09-09 09:30:00,27.5,27.7,27.42,27.42,10800.0,21.1811,21.3351,21.1195,21.1195,10800.0
2010-09-09 10:00:00,27.41,27.44,27.23,27.39,6800.0,21.1118,21.1349,20.9731,21.0964,6800.0
2010-09-09 10:30:00,27.4,27.46,27.35,27.39,6200.0,21.1041,21.1503,21.0656,21.0964,6200.0
2010-09-09 11:00:00,27.41,27.52,27.41,27.52,3000.0,21.1118,21.1965,21.1118,21.1965,3000.0
2010-09-09 11:30:00,27.5,27.55,27.5,27.55,1400.0,21.1811,21.2196,21.1811,21.2196,1400.0
2010-09-09 12:00:00,27.55,27.55,27.5,27.5,2600.0,21.2196,21.2196,21.1811,21.1811,2600.0
2010-09-09 12:30:00,27.48,27.48,27.4,27.4,2600.0,21.1657,21.1657,21.1041,21.1041,2600.0
2010-09-09 13:00:00,27.34,27.36,27.2,27.21,4400.0,21.0579,21.0733,20.95,20.9577,4400.0
2010-09-09 13:30:00,27.22,27.26,27.19,27.19,2200.0,20.9654,20.9962,20.9423,20.9423,2200.0
2010-09-09 14:00:00,27.27,27.27,27.22,27.23,2000.0,21.0039,21.0039,20.9654,20.9731,2000.0
2010-09-09 14:30:00,27.21,27.32,27.21,27.31,3200.0,20.9577,21.0425,20.9577,21.0348,3200.0
2010-09-09 15:00:00,27.33,27.41,27.31,27.39,3800.0,21.0502,21.1118,21.0348,21.0964,3800.0
2010-09-09 15:30:00,27.36,27.4,27.27,27.32,14600.0,21.0733,21.1041,21.0039,21.0425,14600.0
2010-09-10 09:30:00,27.43,27.56,27.34,27.48,4400.0,21.1272,21.2273,21.0579,21.1657,4400.0
2010-09-10 10:00:00,27.44,27.51,27.42,27.51,2200.0,21.1349,21.1888,21.1195,21.1888,2200.0
2010-09-10 10:30:00,27.56,27.56,27.47,27.54,7200.0,21.2273,21.2273,21.158,21.2119,7200.0
2010-09-10 11:00:00,27.49,27.52,27.42,27.5,4000.0,21.1734,21.1965,21.1195,21.1811,4000.0
2010-09-10 11:30:00,27.52,27.53,27.36,27.36,2800.0,21.1965,21.2042,21.0733,21.0733,2800.0
2010-09-10 12:00:00,27.35,27.44,27.34,27.39,5400.0,21.0656,21.1349,21.0579,21.0964,5400.0
2010-09-10 12:30:00,27.34,27.43,27.34,27.43,2200.0,21.0579,21.1272,21.0579,21.1272,2200.0
2010-09-10 13:00:00,27.42,27.42,27.38,27.38,1000.0,21.1195,21.1195,21.0887,21.0887,1000.0
2010-09-10 13:30:00,27.43,27.47,27.43,27.45,1800.0,21.1272,21.158,21.1272,21.1426,1800.0
2010-09-10 14:00:00,27.45,27.5,27.44,27.5,7000.0,21.1426,21.1811,21.1349,21.1811,7000.0
2010-09-10 14:30:00,27.5,27.54,27.45,27.52,7200.0,21.1811,21.2119,21.1426,21.1965,7200.0
2010-09-10 15:00:00,27.52,27.53,27.46,27.5,4400.0,21.1965,21.2042,21.1503,21.1811,4400.0
2010-09-10 15:30:00,27.5,27.55,27.46,27.53,44800.0,21.1811,21.2196,21.1503,21.2042,44800.0
2010-09-13 09:30:00,27.74,27.9,27.74,27.85,7600.0,21.366,21.4892,21.366,21.4507,7600.0
2010-09-13 10:00:00,27.85,27.99,27.85,27.9,10600.0,21.4507,21.5585,21.4507,21.4892,10600.0
2010-09-13 10:30:00,27.93,28.12,27.93,28.04,11200.0,21.5123,21.6586,21.5123,21.597,11200.0
2010-09-13 11:00:00,28.0,28.03,27.96,28.0,4400.0,21.5662,21.5893,21.5354,21.5662,4400.0
2010-09-13 11:30:00,28.0,28.0,27.92,27.95,4800.0,21.5662,21.5662,21.5046,21.5277,4800.0
2010-09-13 12:00:00,27.99,27.99,27.87,27.9,5600.0,21.5585,21.5585,21.4661,21.4892,5600.0
2010-09-13 12:30:00,27.93,27.94,27.9,27.92,2200.0,21.5123,21.52,21.4892,21.5046,2200.0
2010-09-13 13:00:00,27.92,27.92,27.86,27.92,2400.0,21.5046,21.5046,21.4584,21.5046,2400.0
2010-09-13 13:30:00,27.9,27.93,27.78,27.82,14000.0,21.4892,21.5123,21.3968,21.4276,14000.0
2010-09-13 14:00:00,27.84,27.9,27.78,27.9,4800.0,21.443,21.4892,21.3968,21.4892,4800.0
2010-09-13 14:30:00,27.9,27.97,27.9,27.96,4600.0,21.4892,21.5431,21.4892,21.5354,4600.0
2010-09-13 15:00:00,27.96,27.97,27.89,27.93,24600.0,21.5354,21.5431,21.4815,21.5123,24600.0
2010-09-13 15:30:00,27.95,28.09,27.93,27.99,64400.0,21.5277,21.6355,21.5123,21.5585,64400.0
2010-09-14 09:30:00,27.95,28.0,27.8,27.88,2000.0,21.5277,21.5662,21.4122,21.4738,2000.0
2010-09-14 10:00:00,27.77,27.9,27.72,27.89,9800.0,21.3891,21.4892,21.3505,21.4815,9800.0
2010-09-14 10:30:00,27.91,28.09,27.84,28.04,8000.0,21.4969,21.6355,21.443,21.597,8000.0
2010-09-14 11:00:00,28.02,28.02,27.91,27.91,4000.0,21.5816,21.5816,21.4969,21.4969,4000.0
2010-09-14 11:30:00,27.95,27.98,27.93,27.98,1400.0,21.5277,21.5508,21.5123,21.5508,1400.0
2010-09-14 12:00:00,28.01,28.17,27.98,28.17,5200.0,21.5739,21.6971,21.5508,21.6971,5200.0
2010-09-14 12:30:00,28.14,28.18,28.1,28.1,10400.0,21.674,21.7049,21.6432,21.6432,10400.0
2010-09-14 13:00:00,28.08,28.18,28.07,28.18,9600.0,21.6278,21.7049,21.6201,21.7049,9600.0
2010-09-14 13:30:00,28.18,28.23,28.09,28.11,8800.0,21.7049,21.7434,21.6355,21.6509,8800.0
2010-09-14 14:00:00,28.14,28.31,28.12,28.29,29800.0,21.674,21.805,21.6586,21.7896,29800.0
2010-09-14 14:30:00,28.27,28.32,28.21,28.26,12200.0,21.7742,21.8127,21.728,21.7665,12200.0
2010-09-14 15:00:00,28.25,28.33,28.23,28.28,17000.0,21.7588,21.8204,21.7434,21.7819,17000.0
2010-09-14 15:30:00,28.29,28.33,28.11,28.17,56000.0,21.7896,21.8204,21.6509,21.6971,56000.0
2010-09-15 09:30:00,28.02,28.22,27.97,28.03,8200.0,21.5816,21.7357,21.5431,21.5893,8200.0
2010-09-15 10:00:00,28.07,28.1,27.98,28.1,12400.0,21.6201,21.6432,21.5508,21.6432,12400.0
2010-09-15 10:30:00,28.07,28.19,28.07,28.17,3200.0,21.6201,21.7126,21.6201,21.6971,3200.0
2010-09-15 11:00:00,28.17,28.21,28.06,28.16,7600.0,21.6971,21.728,21.6124,21.6894,7600.0
2010-09-15 11:30:00,28.1,28.34,28.1,28.32,5800.0,21.6432,21.8281,21.6432,21.8127,5800.0
2010-09-15 12:00:00,28.29,28.29,28.14,28.18,2800.0,21.7896,21.7896,21.674,21.7049,2800.0
2010-09-15 12:30:00,28.2,28.22,28.17,28.17,1400.0,21.7203,21.7357,21.6971,21.6971,1400.0
2010-09-15 13:00:00,28.13,28.27,28.13,28.21,12800.0,21.6663,21.7742,21.6663,21.728,12800.0
2010-09-15 13:30:00,28.21,28.32,28.16,28.32,4800.0,21.728,21.8127,21.6894,21.8127,4800.0
2010-09-15 14:00:00,28.32,28.32,28.17,28.17,3200.0,21.8127,21.8127,21.6971,21.6971,3200.0
2010-09-15 14:30:00,28.2,28.25,28.18,28.25,10600.0,21.7203,21.7588,21.7049,21.7588,10600.0
2010-09-15 15:00:00,28.25,28.31,28.17,28.26,21200.0,21.7588,21.805,21.6971,21.7665,21200.0
2010-09-15 15:30:00,28.28,28.29,28.2,28.22,36800.0,21.7819,21.7896,21.7203,21.7357,36800.0
2010-09-16 09:30:00,28.09,28.25,27.91,28.25,8000.0,21.6355,21.7588,21.4969,21.7588,8000.0
2010-09-16 10:00:00,28.17,28.31,28.17,28.22,6200.0,21.6971,21.805,21.6971,21.7357,6200.0
2010-09-16 10:30:00,28.18,28.28,28.17,28.27,6400.0,21.7049,21.7819,21.6971,21.7742,6400.0
2010-09-16 11:00:00,28.23,28.23,28.1,28.11,3600.0,21.7434,21.7434,21.6432,21.6509,3600.0
2010-09-16 11:30:00,28.09,28.13,28.09,28.12,3800.0,21.6355,21.6663,21.6355,21.6586,3800.0
2010-09-16 12:00:00,28.11,28.12,28.07,28.09,15000.0,21.6509,21.6586,21.6201,21.6355,15000.0
2010-09-16 12:30:00,28.1,28.18,28.09,28.18,10400.0,21.6432,21.7049,21.6355,21.7049,10400.0
2010-09-16 13:00:00,28.15,28.15,27.97,28.03,5600.0,21.6817,21.6817,21.5431,21.5893,5600.0
2010-09-16 13:30:00,28.01,28.02,27.98,28.01,1600.0,21.5739,21.5816,21.5508,21.5739,1600.0
2010-09-16 14:00:00,28.02,28.1,28.02,28.1,7600.0,21.5816,21.6432,21.5816,21.6432,7600.0
2010-09-16 14:30:00,28.11,28.16,28.1,28.14,5400.0,21.6509,21.6894,21.6432,21.674,5400.0
2010-09-16 15:00:00,28.13,28.29,28.09,28.21,36000.0,21.6663,21.7896,21.6355,21.728,36000.0
2010-09-16 15:30:00,28.23,28.28,28.15,28.19,19400.0,21.7434,21.7819,21.6817,21.7126,19400.0
2010-09-17 09:30:00,28.36,28.36,27.99,28.05,53000.0,21.8435,21.8435,21.5585,21.6047,53000.0
2010-09-17 10:00:00,27.95,28.08,27.86,28.03,9000.0,21.5277,21.6278,21.4584,21.5893,9000.0
2010-09-17 10:30:00,28.03,28.1,28.0,28.09,7600.0,21.5893,21.6432,21.5662,21.6355,7600.0
2010-09-17 11:00:00,28.1,28.28,28.1,28.2,3400.0,21.6432,21.7819,21.6432,21.7203,3400.0
2010-09-17 11:30:00,28.16,28.16,28.09,28.11,4600.0,21.6894,21.6894,21.6355,21.6509,4600.0
2010-09-17 12:00:00,28.11,28.18,28.11,28.18,2800.0,21.6509,21.7049,21.6509,21.7049,2800.0
2010-09-17 12:30:00,28.18,28.21,28.08,28.18,11000.0,21.7049,21.728,21.6278,21.7049,11000.0
2010-09-17 13:00:00,28.16,28.2,28.11,28.14,10000.0,21.6894,21.7203,21.6509,21.674,10000.0
2010-09-17 13:30:00,28.17,28.33,28.13,28.33,14400.0,21.6971,21.8204,21.6663,21.8204,14400.0
2010-09-17 14:00:00,28.32,28.4,28.3,28.39,12000.0,21.8127,21.8743,21.7973,21.8666,12000.0
2010-09-17 14:30:00,28.39,28.45,28.39,28.39,8000.0,21.8666,21.9128,21.8666,21.8666,8000.0
2010-09-17 15:00:00,28.39,28.43,28.32,28.39,15000.0,21.8666,21.8974,21.8127,21.8666,15000.0
2010-09-17 15:30:00,28.38,28.5,28.36,28.43,45600.0,21.8589,21.9513,21.8435,21.8974,45600.0
2010-09-20 09:30:00,28.58,28.59,28.47,28.56,14400.0,22.0129,22.0206,21.9282,21.9975,14400.0
2010-09-20 10:00:00,28.56,28.85,28.55,28.83,29800.0,21.9975,22.2209,21.9898,22.2055,29800.0
2010-09-20 10:30:00,28.83,28.88,28.8,28.88,10400.0,22.2055,22.244,22.1824,22.244,10400.0
2010-09-20 11:00:00,28.9,28.93,28.66,28.69,19800.0,22.2594,22.2825,22.0746,22.0977,19800.0
2010-09-20 11:30:00,28.74,28.76,28.64,28.68,7600.0,22.1362,22.1516,22.0592,22.09,7600.0
2010-09-20 12:00:00,28.68,28.68,28.5,28.5,6000.0,22.09,22.09,21.9513,21.9513,6000.0
2010-09-20 12:30:00,28.5,28.61,28.5,28.6,4800.0,21.9513,22.036,21.9513,22.0283,4800.0
2010-09-20 13:00:00,28.6,28.63,28.58,28.58,3600.0,22.0283,22.0515,22.0129,22.0129,3600.0
2010-09-20 13:30:00,28.57,28.64,28.52,28.64,5400.0,22.0052,22.0592,21.9667,22.0592,5400.0
2010-09-20 14:00:00,28.64,28.76,28.63,28.73,6600.0,22.0592,22.1516,22.0515,22.1285,6600.0
2010-09-20 14:30:00,28.74,28.86,28.74,28.82,5600.0,22.1362,22.2286,22.1362,22.1978,5600.0
2010-09-20 15:00:00,28.84,28.92,28.84,28.84,10600.0,22.2132,22.2748,22.2132,22.2132,10600.0
2010-09-20 15:30:00,28.84,29.0,28.8,28.98,28800.0,22.2132,22.3364,22.1824,22.321,28800.0
2010-09-21 09:30:00,28.91,28.91,28.69,28.71,13000.0,22.2671,22.2671,22.0977,22.1131,13000.0
2010-09-21 10:00:00,28.72,28.84,28.72,28.83,9400.0,22.1208,22.2132,22.1208,22.2055,9400.0
2010-09-21 10:30:00,28.79,28.83,28.75,28.77,11000.0,22.1747,22.2055,22.1439,22.1593,11000.0
2010-09-21 11:00:00,28.76,28.79,28.73,28.73,6800.0,22.1516,22.1747,22.1285,22.1285,6800.0
2010-09-21 11:30:00,28.73,28.73,28.68,28.7,3200.0,22.1285,22.1285,22.09,22.1054,3200.0
2010-09-21 12:00:00,28.76,28.76,28.61,28.64,8600.0,22.1516,22.1516,22.036,22.0592,8600.0
2010-09-21 12:30:00,28.62,28.67,28.62,28.67,3600.0,22.0437,22.0823,22.0437,22.0823,3600.0
2010-09-21 13:00:00,28.67,28.67,28.61,28.61,8400.0,22.0823,22.0823,22.036,22.036,8400.0
2010-09-21 13:30:00,28.64,28.66,28.56,28.65,10600.0,22.0592,22.0746,21.9975,22.0669,10600.0
2010-09-21 14:00:00,28.64,28.73,28.48,28.63,18800.0,22.0592,22.1285,21.9359,22.0515,18800.0
2010-09-21 14:30:00,28.65,28.79,28.64,28.75,25800.0,22.0669,22.1747,22.0592,22.1439,25800.0
2010-09-21 15:00:00,28.75,28.85,28.72,28.8,19000.0,22.1439,22.2209,22.1208,22.1824,19000.0
2010-09-21 15:30:00,28.78,28.8,28.57,28.58,38400.0,22.167,22.1824,22.0052,22.0129,38400.0
2010-09-22 09:30:00,28.53,28.73,28.38,28.72,8200.0,21.9744,22.1285,21.8589,22.1208,8200.0
2010-09-22 10:00:00,28.72,28.72,28.52,28.55,8400.0,22.1208,22.1208,21.9667,21.9898,8400.0
2010-09-22 10:30:00,28.5,28.54,28.41,28.5,5800.0,21.9513,21.9821,21.882,21.9513,5800.0
2010-09-22 11:00:00,28.5,28.5,28.21,28.21,7400.0,21.9513,21.9513,21.728,21.728,7400.0
2010-09-22 11:30:00,28.2,28.25,28.19,28.23,3600.0,21.7203,21.7588,21.7126,21.7434,3600.0
2010-09-22 12:00:00,28.23,28.28,28.21,28.21,4600.0,21.7434,21.7819,21.728,21.728,4600.0
2010-09-22 12:30:00,28.19,28.22,28.1,28.1,6400.0,21.7126,21.7357,21.6432,21.6432,6400.0
2010-09-22 13:00:00,28.11,28.11,28.0,28.09,6000.0,21.6509,21.6509,21.5662,21.6355,6000.0
2010-09-22 13:30:00,28.1,28.17,28.08,28.14,6800.0,21.6432,21.6971,21.6278,21.674,6800.0
2010-09-22 14:00:00,28.18,28.23,28.15,28.18,19000.0,21.7049,21.7434,21.6817,21.7049,19000.0
2010-09-22 14:30:00,28.2,28.31,28.2,28.27,8600.0,21.7203,21.805,21.7203,21.7742,8600.0
2010-09-22 15:00:00,28.25,28.28,28.14,28.14,19800.0,21.7588,21.7819,21.674,21.674,19800.0
2010-09-22 15:30:00,28.17,28.22,28.13,28.14,21400.0,21.6971,21.7357,21.6663,21.674,21400.0
2010-09-23 09:30:00,28.06,28.06,27.75,27.82,14000.0,21.6124,21.6124,21.3737,21.4276,14000.0
2010-09-23 10:00:00,27.83,28.05,27.83,27.92,9000.0,21.4353,21.6047,21.4353,21.5046,9000.0
2010-09-23 10:30:00,27.95,28.1,27.93,27.93,10000.0,21.5277,21.6432,21.5123,21.5123,10000.0
2010-09-23 11:00:00,27.94,28.08,27.94,28.06,3200.0,21.52,21.6278,21.52,21.6124,3200.0
2010-09-23 11:30:00,28.11,28.19,28.11,28.16,3600.0,21.6509,21.7126,21.6509,21.6894,3600.0
2010-09-23 12:00:00,28.17,28.22,28.16,28.17,2200.0,21.6971,21.7357,21.6894,21.6971,2200.0
2010-09-23 12:30:00,28.16,28.3,28.16,28.28,6800.0,21.6894,21.7973,21.6894,21.7819,6800.0
2010-09-23 13:00:00,28.28,28.31,28.16,28.22,2800.0,21.7819,21.805,21.6894,21.7357,2800.0
2010-09-23 13:30:00,28.2,28.24,28.0,28.0,8600.0,21.7203,21.7511,21.5662,21.5662,8600.0
2010-09-23 14:00:00,28.03,28.07,27.97,27.97,6000.0,21.5893,21.6201,21.5431,21.5431,6000.0
2010-09-23 14:30:00,28.02,28.02,27.89,27.9,29200.0,21.5816,21.5816,21.4815,21.4892,29200.0
2010-09-23 15:00:00,27.93,27.95,27.81,27.81,13600.0,21.5123,21.5277,21.4199,21.4199,13600.0
2010-09-23 15:30:00,27.8,27.88,27.71,27.74,48200.0,21.4122,21.4738,21.3428,21.366,48200.0
2010-09-24 09:30:00,28.18,28.28,27.84,28.21,10000.0,21.7049,21.7819,21.443,21.728,10000.0
2010-09-24 10:00:00,28.27,28.47,28.15,28.47,16000.0,21.7742,21.9282,21.6817,21.9282,16000.0
2010-09-24 10:30:00,28.47,28.47,28.42,28.46,4800.0,21.9282,21.9282,21.8897,21.9205,4800.0
2010-09-24 11:00:00,28.43,28.48,28.36,28.45,11200.0,21.8974,21.9359,21.8435,21.9128,11200.0
2010-09-24 11:30:00,28.44,28.5,28.44,28.5,6200.0,21.9051,21.9513,21.9051,21.9513,6200.0
2010-09-24 12:00:00,28.49,28.56,28.46,28.56,4000.0,21.9436,21.9975,21.9205,21.9975,4000.0
2010-09-24 12:30:00,28.5,28.59,28.5,28.58,3600.0,21.9513,22.0206,21.9513,22.0129,3600.0
2010-09-24 13:00:00,28.59,28.67,28.55,28.67,7200.0,22.0206,22.0823,21.9898,22.0823,7200.0
2010-09-24 13:30:00,28.64,28.68,28.59,28.61,12600.0,22.0592,22.09,22.0206,22.036,12600.0
2010-09-24 14:00:00,28.63,28.63,28.57,28.57,1800.0,22.0515,22.0515,22.0052,22.0052,1800.0
2010-09-24 14:30:00,28.58,28.66,28.58,28.66,4200.0,22.0129,22.0746,22.0129,22.0746,4200.0
2010-09-24 15:00:00,28.66,28.77,28.57,28.77,22800.0,22.0746,22.1593,22.0052,22.1593,22800.0
2010-09-24 15:30:00,28.78,28.89,28.74,28.83,58200.0,22.167,22.2517,22.1362,22.2055,58200.0
2010-09-27 09:30:00,28.74,28.74,28.38,28.48,17400.0,22.1362,22.1362,21.8589,21.9359,17400.0
2010-09-27 10:00:00,28.49,28.66,28.45,28.66,10000.0,21.9436,22.0746,21.9128,22.0746,10000.0
2010-09-27 10:30:00,28.7,28.7,28.55,28.64,3800.0,22.1054,22.1054,21.9898,22.0592,3800.0
2010-09-27 11:00:00,28.67,28.86,28.65,28.71,16000.0,22.0823,22.2286,22.0669,22.1131,16000.0
2010-09-27 11:30:00,28.65,28.67,28.55,28.58,4200.0,22.0669,22.0823,21.9898,22.0129,4200.0
2010-09-27 12:00:00,28.59,28.59,28.52,28.56,5400.0,22.0206,22.0206,21.9667,21.9975,5400.0
2010-09-27 12:30:00,28.55,28.59,28.5,28.59,9400.0,21.9898,22.0206,21.9513,22.0206,9400.0
2010-09-27 13:00:00,28.55,28.67,28.55,28.6,3400.0,21.9898,22.0823,21.9898,22.0283,3400.0
2010-09-27 13:30:00,28.63,28.66,28.57,28.66,4200.0,22.0515,22.0746,22.0052,22.0746,4200.0
2010-09-27 14:00:00,28.66,28.69,28.62,28.67,4400.0,22.0746,22.0977,22.0437,22.0823,4400.0
2010-09-27 14:30:00,28.64,28.71,28.61,28.61,5800.0,22.0592,22.1131,22.036,22.036,5800.0
2010-09-27 15:00:00,28.61,28.75,28.59,28.72,10200.0,22.036,22.1439,22.0206,22.1208,10200.0
2010-09-27 15:30:00,28.7,28.71,28.49,28.62,19800.0,22.1054,22.1131,21.9436,22.0437,19800.0
2010-09-28 09:30:00,28.59,28.75,28.07,28.35,9800.0,22.128,22.2519,21.7256,21.9423,9800.0
2010-09-28 10:00:00,28.4,28.42,28.05,28.41,6800.0,21.981,21.9965,21.7101,21.9887,6800.0
2010-09-28 10:30:00,28.41,28.5,28.33,28.5,6200.0,21.9887,22.0584,21.9268,22.0584,6200.0
2010-09-28 11:00:00,28.53,28.65,28.5,28.64,5600.0,22.0816,22.1745,22.0584,22.1667,5600.0
2010-09-28 11:30:00,28.68,28.68,28.52,28.57,3000.0,22.1977,22.1977,22.0739,22.1126,3000.0
2010-09-28 12:00:00,28.56,28.6,28.5,28.56,2800.0,22.1048,22.1358,22.0584,22.1048,2800.0
2010-09-28 12:30:00,28.56,28.61,28.56,28.61,800.0,22.1048,22.1435,22.1048,22.1435,800.0
2010-09-28 13:00:00,28.65,28.65,28.43,28.58,6200.0,22.1745,22.1745,22.0042,22.1203,6200.0
2010-09-28 13:30:00,28.61,28.79,28.61,28.77,3000.0,22.1435,22.2828,22.1435,22.2674,3000.0
2010-09-28 14:00:00,28.75,28.75,28.58,28.61,7200.0,22.2519,22.2519,22.1203,22.1435,7200.0
2010-09-28 14:30:00,28.54,28.64,28.45,28.53,10800.0,22.0893,22.1667,22.0197,22.0816,10800.0
2010-09-28 15:00:00,28.51,28.69,28.47,28.57,12400.0,22.0661,22.2054,22.0352,22.1126,12400.0
2010-09-28 15:30:00,28.63,28.75,28.6,28.68,28000.0,22.159,22.2519,22.1358,22.1977,28000.0
2010-09-29 09:30:00,28.6,28.86,28.29,28.63,21200.0,22.1358,22.337,21.8958,22.159,21200.0
2010-09-29 10:00:00,28.68,28.71,28.55,28.61,5400.0,22.1977,22.2209,22.0971,22.1435,5400.0
2010-09-29 10:30:00,28.62,28.7,28.58,28.61,3400.0,22.1513,22.2132,22.1203,22.1435,3400.0
2010-09-29 11:00:00,28.61,28.7,28.6,28.7,3600.0,22.1435,22.2132,22.1358,22.2132,3600.0
2010-09-29 11:30:00,28.68,28.78,28.68,28.75,14000.0,22.1977,22.2751,22.1977,22.2519,14000.0
2010-09-29 12:00:00,28.74,28.78,28.7,28.72,13400.0,22.2441,22.2751,22.2132,22.2287,13400.0
2010-09-29 12:30:00,28.75,28.75,28.71,28.71,3200.0,22.2519,22.2519,22.2209,22.2209,3200.0
2010-09-29 13:00:00,28.68,28.75,28.64,28.74,3200.0,22.1977,22.2519,22.1667,22.2441,3200.0
2010-09-29 13:30:00,28.68,28.86,28.58,28.8,21600.0,22.1977,22.337,22.1203,22.2906,21600.0
2010-09-29 14:00:00,28.83,28.88,28.81,28.85,11800.0,22.3138,22.3525,22.2983,22.3293,11800.0
2010-09-29 14:30:00,28.85,28.9,28.82,28.9,8600.0,22.3293,22.368,22.3061,22.368,8600.0
2010-09-29 15:00:00,28.87,28.89,28.67,28.75,17400.0,22.3448,22.3602,22.19,22.2519,17400.0
2010-09-29 15:30:00,28.72,28.83,28.71,28.75,24200.0,22.2287,22.3138,22.2209,22.2519,24200.0
2010-09-30 09:30:00,28.87,29.32,28.83,29.25,19200.0,22.3448,22.693,22.3138,22.6389,19200.0
2010-09-30 10:00:00,29.23,29.25,29.04,29.16,18400.0,22.6234,22.6389,22.4763,22.5692,18400.0
2010-09-30 10:30:00,29.18,29.29,29.06,29.06,12000.0,22.5847,22.6698,22.4918,22.4918,12000.0
2010-09-30 11:00:00,29.02,29.05,28.8,28.8,9800.0,22.4609,22.4841,22.2906,22.2906,9800.0
2010-09-30 11:30:00,28.81,29.06,28.79,29.04,9600.0,22.2983,22.4918,22.2828,22.4763,9600.0
2010-09-30 12:00:00,29.04,29.06,28.78,28.85,14000.0,22.4763,22.4918,22.2751,22.3293,14000.0
2010-09-30 12:30:00,28.86,29.1,28.86,29.06,14000.0,22.337,22.5228,22.337,22.4918,14000.0
2010-09-30 13:00:00,29.05,29.17,28.99,29.13,13600.0,22.4841,22.5769,22.4376,22.546,13600.0
2010-09-30 13:30:00,29.13,29.16,29.06,29.13,6200.0,22.546,22.5692,22.4918,22.546,6200.0
2010-09-30 14:00:00,29.17,29.2,29.04,29.15,18000.0,22.5769,22.6002,22.4763,22.5615,18000.0
2010-09-30 14:30:00,29.15,29.21,29.09,29.09,33800.0,22.5615,22.6079,22.515,22.515,33800.0
2010-09-30 15:00:00,29.09,29.15,28.99,29.15,24200.0,22.515,22.5615,22.4376,22.5615,24200.0
2010-09-30 15:30:00,29.13,29.13,28.91,28.91,76400.0,22.546,22.546,22.3757,22.3757,76400.0
2010-10-01 09:30:00,29.2,29.2,28.9,29.04,11200.0,22.6002,22.6002,22.368,22.4763,11200.0
2010-10-01 10:00:00,29.03,29.1,28.69,28.73,21200.0,22.4686,22.5228,22.2054,22.2364,21200.0
2010-10-01 10:30:00,28.72,28.82,28.67,28.78,18000.0,22.2287,22.3061,22.19,22.2751,18000.0
2010-10-01 11:00:00,28.81,28.89,28.74,28.82,9400.0,22.2983,22.3602,22.2441,22.3061,9400.0
2010-10-01 11:30:00,28.8,28.98,28.78,28.95,10400.0,22.2906,22.4299,22.2751,22.4067,10400.0
2010-10-01 12:00:00,28.95,28.95,28.76,28.77,8600.0,22.4067,22.4067,22.2596,22.2674,8600.0
2010-10-01 12:30:00,28.77,28.9,28.75,28.9,8000.0,22.2674,22.368,22.2519,22.368,8000.0
2010-10-01 13:00:00,28.91,29.05,28.88,29.02,5800.0,22.3757,22.4841,22.3525,22.4609,5800.0
2010-10-01 13:30:00,29.02,29.06,28.89,28.94,12400.0,22.4609,22.4918,22.3602,22.3989,12400.0
2010-10-01 14:00:00,28.96,29.05,28.96,29.03,10800.0,22.4144,22.4841,22.4144,22.4686,10800.0
2010-10-01 14:30:00,29.04,29.14,29.03,29.09,21400.0,22.4763,22.5537,22.4686,22.515,21400.0
2010-10-01 15:00:00,29.1,29.17,29.07,29.07,16600.0,22.5228,22.5769,22.4996,22.4996,16600.0
2010-10-01 15:30:00,29.07,29.09,28.97,29.03,42800.0,22.4996,22.515,22.4222,22.4686,42800.0
2010-10-04 09:30:00,28.98,29.08,28.87,28.93,8200.0,22.4299,22.5073,22.3448,22.3912,8200.0
2010-10-04 10:00:00,28.96,28.97,28.79,28.8,8200.0,22.4144,22.4222,22.2828,22.2906,8200.0
2010-10-04 10:30:00,28.79,28.79,28.55,28.61,14600.0,22.2828,22.2828,22.0971,22.1435,14600.0
2010-10-04 11:00:00,28.6,28.6,28.21,28.28,11800.0,22.1358,22.1358,21.8339,21.8881,11800.0
2010-10-04 11:30:00,28.25,28.31,28.18,28.18,10000.0,21.8649,21.9113,21.8107,21.8107,10000.0
2010-10-04 12:00:00,28.17,28.22,28.05,28.22,8000.0,21.803,21.8417,21.7101,21.8417,8000.0
2010-10-04 12:30:00,28.23,28.28,28.21,28.28,6000.0,21.8494,21.8881,21.8339,21.8881,6000.0
2010-10-04 13:00:00,28.29,28.39,28.27,28.36,6200.0,21.8958,21.9732,21.8804,21.95,6200.0
2010-10-04 13:30:00,28.35,28.38,28.33,28.38,6600.0,21.9423,21.9655,21.9268,21.9655,6600.0
2010-10-04 14:00:00,28.38,28.41,28.3,28.33,9800.0,21.9655,21.9887,21.9036,21.9268,9800.0
2010-10-04 14:30:00,28.32,28.39,28.29,28.35,9000.0,21.9191,21.9732,21.8958,21.9423,9000.0
2010-10-04 15:00:00,28.35,28.44,28.32,28.36,15400.0,21.9423,22.0119,21.9191,21.95,15400.0
2010-10-04 15:30:00,28.37,28.39,28.32,28.33,18200.0,21.9578,21.9732,21.9191,21.9268,18200.0
2010-10-05 09:30:00,28.71,28.75,28.61,28.75,6800.0,22.2209,22.2519,22.1435,22.2519,6800.0
2010-10-05 10:00:00,28.83,28.83,28.75,28.83,5000.0,22.3138,22.3138,22.2519,22.3138,5000.0
2010-10-05 10:30:00,28.86,28.99,28.86,28.93,5600.0,22.337,22.4376,22.337,22.3912,5600.0
2010-10-05 11:00:00,28.91,28.96,28.89,28.93,1800.0,22.3757,22.4144,22.3602,22.3912,1800.0
2010-10-05 11:30:00,28.99,29.12,28.98,29.11,6200.0,22.4376,22.5383,22.4299,22.5305,6200.0
2010-10-05 12:00:00,29.11,29.15,29.07,29.09,7200.0,22.5305,22.5615,22.4996,22.515,7200.0
2010-10-05 12:30:00,29.15,29.22,29.1,29.18,8600.0,22.5615,22.6156,22.5228,22.5847,8600.0
2010-10-05 13:00:00,29.17,29.27,29.15,29.18,9600.0,22.5769,22.6543,22.5615,22.5847,9600.0
2010-10-05 13:30:00,29.18,29.22,29.15,29.2,5000.0,22.5847,22.6156,22.5615,22.6002,5000.0
2010-10-05 14:00:00,29.24,29.25,29.22,29.25,4200.0,22.6311,22.6389,22.6156,22.6389,4200.0
2010-10-05 14:30:00,29.25,29.34,29.2,29.21,28600.0,22.6389,22.7085,22.6002,22.6079,28600.0
2010-10-05 15:00:00,29.23,29.31,29.23,29.3,21400.0,22.6234,22.6853,22.6234,22.6776,21400.0
2010-10-05 15:30:00,29.3,29.3,29.21,29.25,33800.0,22.6776,22.6776,22.6079,22.6389,33800.0
2010-10-06 09:30:00,29.24,29.24,29.13,29.16,5200.0,22.6311,22.6311,22.546,22.5692,5200.0
2010-10-06 10:00:00,29.17,29.25,29.17,29.17,10400.0,22.5769,22.6389,22.5769,22.5769,10400.0
2010-10-06 10:30:00,29.16,29.16,29.05,29.05,1400.0,22.5692,22.5692,22.4841,22.4841,1400.0
2010-10-06 11:00:00,29.07,29.12,29.07,29.12,2200.0,22.4996,22.5383,22.4996,22.5383,2200.0
2010-10-06 11:30:00,29.13,29.22,29.11,29.19,2400.0,22.546,22.6156,22.5305,22.5924,2400.0
2010-10-06 12:00:00,29.18,29.19,29.06,29.06,6200.0,22.5847,22.5924,22.4918,22.4918,6200.0
2010-10-06 12:30:00,29.04,29.07,29.02,29.02,2800.0,22.4763,22.4996,22.4609,22.4609,2800.0
2010-10-06 13:00:00,28.96,28.96,28.84,28.88,5600.0,22.4144,22.4144,22.3215,22.3525,5600.0
2010-10-06 13:30:00,28.88,28.95,28.87,28.95,6800.0,22.3525,22.4067,22.3448,22.4067,6800.0
2010-10-06 14:00:00,28.94,29.07,28.94,29.03,13600.0,22.3989,22.4996,22.3989,22.4686,13600.0
2010-10-06 14:30:00,29.02,29.1,29.02,29.08,15800.0,22.4609,22.5228,22.4609,22.5073,15800.0
2010-10-06 15:00:00,29.07,29.09,28.98,29.0,29000.0,22.4996,22.515,22.4299,22.4454,29000.0
2010-10-06 15:30:00,29.0,29.07,28.97,29.05,31600.0,22.4454,22.4996,22.4222,22.4841,31600.0
2010-10-07 09:30:00,29.23,29.36,29.0,29.09,4200.0,22.6234,22.724,22.4454,22.515,4200.0
2010-10-07 10:00:00,29.06,29.29,28.92,29.29,5600.0,22.4918,22.6698,22.3835,22.6698,5600.0
2010-10-07 10:30:00,29.3,29.3,29.17,29.17,5200.0,22.6776,22.6776,22.5769,22.5769,5200.0
2010-10-07 11:00:00,29.18,29.25,29.14,29.24,3800.0,22.5847,22.6389,22.5537,22.6311,3800.0
2010-10-07 11:30:00,29.25,29.29,29.21,29.22,4000.0,22.6389,22.6698,22.6079,22.6156,4000.0
2010-10-07 12:00:00,29.25,29.25,29.16,29.16,2000.0,22.6389,22.6389,22.5692,22.5692,2000.0
2010-10-07 12:30:00,29.16,29.16,28.99,28.99,2000.0,22.5692,22.5692,22.4376,22.4376,2000.0
2010-10-07 13:00:00,29.02,29.16,29.02,29.08,5000.0,22.4609,22.5692,22.4609,22.5073,5000.0
2010-10-07 13:30:00,29.09,29.17,29.02,29.17,2600.0,22.515,22.5769,22.4609,22.5769,2600.0
2010-10-07 14:00:00,29.23,29.23,29.13,29.16,14000.0,22.6234,22.6234,22.546,22.5692,14000.0
2010-10-07 14:30:00,29.16,29.18,29.08,29.13,7600.0,22.5692,22.5847,22.5073,22.546,7600.0
2010-10-07 15:00:00,29.14,29.17,29.08,29.08,10200.0,22.5537,22.5769,22.5073,22.5073,10200.0
2010-10-07 15:30:00,29.08,29.13,29.05,29.07,14800.0,22.5073,22.546,22.4841,22.4996,14800.0
2010-10-08 09:30:00,29.16,29.24,29.0,29.04,9200.0,22.5692,22.6311,22.4454,22.4763,9200.0
2010-10-08 10:00:00,29.05,29.05,28.97,28.99,5000.0,22.4841,22.4841,22.4222,22.4376,5000.0
2010-10-08 10:30:00,28.98,29.02,28.95,29.0,3800.0,22.4299,22.4609,22.4067,22.4454,3800.0
2010-10-08 11:00:00,29.04,29.15,29.03,29.15,4400.0,22.4763,22.5615,22.4686,22.5615,4400.0
2010-10-08 11:30:00,29.2,29.31,29.18,29.31,6000.0,22.6002,22.6853,22.5847,22.6853,6000.0
2010-10-08 12:00:00,29.31,29.32,29.24,29.25,6200.0,22.6853,22.693,22.6311,22.6389,6200.0
2010-10-08 12:30:00,29.3,29.36,29.29,29.36,3600.0,22.6776,22.724,22.6698,22.724,3600.0
2010-10-08 13:00:00,29.36,29.37,29.29,29.31,6000.0,22.724,22.7317,22.6698,22.6853,6000.0
2010-10-08 13:30:00,29.32,29.34,29.28,29.28,2400.0,22.693,22.7085,22.6621,22.6621,2400.0
2010-10-08 14:00:00,29.29,29.32,29.26,29.32,8600.0,22.6698,22.693,22.6466,22.693,8600.0
2010-10-08 14:30:00,29.32,29.36,29.28,29.3,12600.0,22.693,22.724,22.6621,22.6776,12600.0
2010-10-08 15:00:00,29.29,29.39,29.29,29.33,10400.0,22.6698,22.7472,22.6698,22.7008,10400.0
2010-10-08 15:30:00,29.34,29.43,29.32,29.32,21800.0,22.7085,22.7782,22.693,22.693,21800.0
2010-10-11 09:30:00,29.25,29.25,29.06,29.1,6600.0,22.6389,22.6389,22.4918,22.5228,6600.0
2010-10-11 10:00:00,29.16,29.28,29.16,29.28,6600.0,22.5692,22.6621,22.5692,22.6621,6600.0
2010-10-11 10:30:00,29.28,29.28,29.15,29.18,7000.0,22.6621,22.6621,22.5615,22.5847,7000.0
2010-10-11 11:00:00,29.19,29.2,29.14,29.14,3400.0,22.5924,22.6002,22.5537,22.5537,3400.0
2010-10-11 11:30:00,29.13,29.2,29.13,29.17,9800.0,22.546,22.6002,22.546,22.5769,9800.0
2010-10-11 12:00:00,29.2,29.2,29.11,29.17,6200.0,22.6002,22.6002,22.5305,22.5769,6200.0
2010-10-11 12:30:00,29.17,29.21,29.15,29.15,2600.0,22.5769,22.6079,22.5615,22.5615,2600.0
2010-10-11 13:00:00,29.18,29.21,29.17,29.19,4800.0,22.5847,22.6079,22.5769,22.5924,4800.0
2010-10-11 13:30:00,29.18,29.21,29.13,29.16,20000.0,22.5847,22.6079,22.546,22.5692,20000.0
2010-10-11 14:00:00,29.17,29.27,29.15,29.27,16400.0,22.5769,22.6543,22.5615,22.6543,16400.0
2010-10-11 14:30:00,29.29,29.31,29.27,29.29,16400.0,22.6698,22.6853,22.6543,22.6698,16400.0
2010-10-11 15:00:00,29.26,29.28,29.21,29.21,15800.0,22.6466,22.6621,22.6079,22.6079,15800.0
2010-10-11 15:30:00,29.23,29.26,29.18,29.25,28000.0,22.6234,22.6466,22.5847,22.6389,28000.0
2010-10-12 09:30:00,29.08,29.08,28.7,28.74,9600.0,22.5073,22.5073,22.2132,22.2441,9600.0
2010-10-12 10:00:00,28.74,28.97,28.72,28.87,5200.0,22.2441,22.4222,22.2287,22.3448,5200.0
2010-10-12 10:30:00,28.88,28.93,28.77,28.86,8600.0,22.3525,22.3912,22.2674,22.337,8600.0
2010-10-12 11:00:00,28.93,28.93,28.89,28.9,2800.0,22.3912,22.3912,22.3602,22.368,2800.0
2010-10-12 11:30:00,28.93,28.94,28.88,28.94,4600.0,22.3912,22.3989,22.3525,22.3989,4600.0
2010-10-12 12:00:00,28.96,29.0,28.89,28.91,12400.0,22.4144,22.4454,22.3602,22.3757,12400.0
2010-10-12 12:30:00,28.89,28.92,28.86,28.92,2200.0,22.3602,22.3835,22.337,22.3835,2200.0
2010-10-12 13:00:00,28.89,28.97,28.89,28.97,2400.0,22.3602,22.4222,22.3602,22.4222,2400.0
2010-10-12 13:30:00,28.96,28.96,28.93,28.93,2200.0,22.4144,22.4144,22.3912,22.3912,2200.0
2010-10-12 14:00:00,28.89,29.11,28.89,29.05,7200.0,22.3602,22.5305,22.3602,22.4841,7200.0
2010-10-12 14:30:00,29.02,29.1,28.95,29.09,12200.0,22.4609,22.5228,22.4067,22.515,12200.0
2010-10-12 15:00:00,29.09,29.16,29.05,29.16,11400.0,22.515,22.5692,22.4841,22.5692,11400.0
2010-10-12 15:30:00,29.16,29.18,29.09,29.09,31600.0,22.5692,22.5847,22.515,22.515,31600.0
2010-10-13 09:30:00,29.21,29.32,29.11,29.3,6600.0,22.6079,22.693,22.5305,22.6776,6600.0
2010-10-13 10:00:00,29.29,29.36,29.11,29.18,19000.0,22.6698,22.724,22.5305,22.5847,19000.0
2010-10-13 10:30:00,29.2,29.2,29.13,29.18,13000.0,22.6002,22.6002,22.546,22.5847,13000.0
2010-10-13 11:00:00,29.2,29.29,29.18,29.22,8800.0,22.6002,22.6698,22.5847,22.6156,8800.0
2010-10-13 11:30:00,29.22,29.35,29.22,29.33,5600.0,22.6156,22.7163,22.6156,22.7008,5600.0
2010-10-13 12:00:00,29.33,29.41,29.31,29.41,5000.0,22.7008,22.7627,22.6853,22.7627,5000.0
2010-10-13 12:30:00,29.45,29.5,29.45,29.45,5200.0,22.7937,22.8324,22.7937,22.7937,5200.0
2010-10-13 13:00:00,29.47,29.48,29.45,29.47,3200.0,22.8091,22.8169,22.7937,22.8091,3200.0
2010-10-13 13:30:00,29.47,29.49,29.45,29.45,3400.0,22.8091,22.8246,22.7937,22.7937,3400.0
2010-10-13 14:00:00,29.48,29.6,29.47,29.6,27400.0,22.8169,22.9098,22.8091,22.9098,27400.0
2010-10-13 14:30:00,29.61,29.62,29.47,29.49,11200.0,22.9175,22.9252,22.8091,22.8246,11200.0
2010-10-13 15:00:00,29.51,29.56,29.45,29.47,13400.0,22.8401,22.8788,22.7937,22.8091,13400.0
2010-10-13 15:30:00,29.48,29.58,29.41,29.43,21600.0,22.8169,22.8943,22.7627,22.7782,21600.0
2010-10-14 09:30:00,29.45,29.5,29.4,29.41,5400.0,22.7937,22.8324,22.755,22.7627,5400.0
2010-10-14 10:00:00,29.39,29.5,29.39,29.43,10800.0,22.7472,22.8324,22.7472,22.7782,10800.0
2010-10-14 10:30:00,29.44,29.52,29.44,29.5,1800.0,22.7859,22.8478,22.7859,22.8324,1800.0
2010-10-14 11:00:00,29.5,29.53,29.43,29.43,5400.0,22.8324,22.8556,22.7782,22.7782,5400.0
2010-10-14 11:30:00,29.43,29.43,29.38,29.41,2400.0,22.7782,22.7782,22.7395,22.7627,2400.0
2010-10-14 12:00:00,29.46,29.5,29.42,29.44,9800.0,22.8014,22.8324,22.7704,22.7859,9800.0
2010-10-14 12:30:00,29.4,29.54,29.4,29.54,3600.0,22.755,22.8633,22.755,22.8633,3600.0
2010-10-14 13:00:00,29.54,29.54,29.33,29.33,9600.0,22.8633,22.8633,22.7008,22.7008,9600.0
2010-10-14 13:30:00,29.35,29.36,29.29,29.32,8000.0,22.7163,22.724,22.6698,22.693,8000.0
2010-10-14 14:00:00,29.32,29.32,29.21,29.25,61400.0,22.693,22.693,22.6079,22.6389,61400.0
2010-10-14 14:30:00,29.25,29.26,29.21,29.22,5800.0,22.6389,22.6466,22.6079,22.6156,5800.0
2010-10-14 15:00:00,29.18,29.18,29.11,29.13,12800.0,22.5847,22.5847,22.5305,22.546,12800.0
2010-10-14 15:30:00,29.11,29.17,29.1,29.14,58600.0,22.5305,22.5769,22.5228,22.5537,58600.0
2010-10-15 09:30:00,29.47,29.68,29.18,29.18,25800.0,22.8091,22.9717,22.5847,22.5847,25800.0
2010-10-15 10:00:00,29.16,29.18,28.95,28.95,12200.0,22.5692,22.5847,22.4067,22.4067,12200.0
2010-10-15 10:30:00,28.95,29.03,28.9,29.0,7200.0,22.4067,22.4686,22.368,22.4454,7200.0
2010-10-15 11:00:00,29.02,29.04,28.91,28.95,15800.0,22.4609,22.4763,22.3757,22.4067,15800.0
2010-10-15 11:30:00,28.99,29.05,28.84,28.84,7000.0,22.4376,22.4841,22.3215,22.3215,7000.0
2010-10-15 12:00:00,28.86,28.87,28.75,28.77,28800.0,22.337,22.3448,22.2519,22.2674,28800.0
2010-10-15 12:30:00,28.81,28.92,28.79,28.81,13800.0,22.2983,22.3835,22.2828,22.2983,13800.0
2010-10-15 13:00:00,28.81,28.92,28.81,28.85,13000.0,22.2983,22.3835,22.2983,22.3293,13000.0
2010-10-15 13:30:00,28.87,28.93,28.78,28.81,23800.0,22.3448,22.3912,22.2751,22.2983,23800.0
2010-10-15 14:00:00,28.8,28.83,28.76,28.83,14800.0,22.2906,22.3138,22.2596,22.3138,14800.0
2010-10-15 14:30:00,28.82,28.88,28.78,28.8,11800.0,22.3061,22.3525,22.2751,22.2906,11800.0
2010-10-15 15:00:00,28.83,28.9,28.76,28.89,11400.0,22.3138,22.368,22.2596,22.3602,11400.0
2010-10-15 15:30:00,28.88,28.98,28.86,28.93,41800.0,22.3525,22.4299,22.337,22.3912,41800.0
2010-10-18 09:30:00,28.95,28.95,28.95,28.95,600.0,22.4067,22.4067,22.4067,22.4067,600.0
2010-10-18 10:00:00,29.0,29.14,28.96,29.0,5400.0,22.4454,22.5537,22.4144,22.4454,5400.0
2010-10-18 10:30:00,29.03,29.15,29.0,29.06,5400.0,22.4686,22.5615,22.4454,22.4918,5400.0
2010-10-18 11:00:00,29.06,29.06,28.97,29.03,4600.0,22.4918,22.4918,22.4222,22.4686,4600.0
2010-10-18 11:30:00,29.03,29.05,28.96,29.0,10600.0,22.4686,22.4841,22.4144,22.4454,10600.0
2010-10-18 12:00:00,29.0,29.05,28.97,28.97,5400.0,22.4454,22.4841,22.4222,22.4222,5400.0
2010-10-18 12:30:00,28.95,29.0,28.95,28.97,4200.0,22.4067,22.4454,22.4067,22.4222,4200.0
2010-10-18 13:00:00,28.97,29.0,28.93,28.98,5200.0,22.4222,22.4454,22.3912,22.4299,5200.0
2010-10-18 13:30:00,28.98,29.02,28.97,28.97,7200.0,22.4299,22.4609,22.4222,22.4222,7200.0
2010-10-18 14:00:00,28.98,29.02,28.96,28.96,16600.0,22.4299,22.4609,22.4144,22.4144,16600.0
2010-10-18 14:30:00,28.97,28.97,28.91,28.93,13600.0,22.4222,22.4222,22.3757,22.3912,13600.0
2010-10-18 15:00:00,28.94,29.02,28.94,28.98,13200.0,22.3989,22.4609,22.3989,22.4299,13200.0
2010-10-18 15:30:00,28.98,29.07,28.98,29.04,25200.0,22.4299,22.4996,22.4299,22.4763,25200.0
2010-10-19 09:30:00,28.63,28.77,28.63,28.71,16400.0,22.159,22.2674,22.159,22.2209,16400.0
2010-10-19 10:00:00,28.73,28.99,28.73,28.9,13800.0,22.2364,22.4376,22.2364,22.368,13800.0
2010-10-19 10:30:00,28.96,29.06,28.96,29.04,8600.0,22.4144,22.4918,22.4144,22.4763,8600.0
2010-10-19 11:00:00,28.97,29.07,28.96,29.07,15600.0,22.4222,22.4996,22.4144,22.4996,15600.0
2010-10-19 11:30:00,29.09,29.12,29.04,29.09,6800.0,22.515,22.5383,22.4763,22.515,6800.0
2010-10-19 12:00:00,29.08,29.08,29.03,29.05,2600.0,22.5073,22.5073,22.4686,22.4841,2600.0
2010-10-19 12:30:00,29.03,29.09,29.02,29.09,13800.0,22.4686,22.515,22.4609,22.515,13800.0
2010-10-19 13:00:00,29.09,29.09,28.95,28.95,11000.0,22.515,22.515,22.4067,22.4067,11000.0
2010-10-19 13:30:00,28.94,29.0,28.9,28.94,32800.0,22.3989,22.4454,22.368,22.3989,32800.0
2010-10-19 14:00:00,28.93,28.94,28.75,28.87,54400.0,22.3912,22.3989,22.2519,22.3448,54400.0
2010-10-19 14:30:00,28.87,29.06,28.86,28.92,39200.0,22.3448,22.4918,22.337,22.3835,39200.0
2010-10-19 15:00:00,28.92,29.0,28.9,28.95,67600.0,22.3835,22.4454,22.368,22.4067,67600.0
2010-10-19 15:30:00,28.95,29.11,28.95,29.08,56600.0,22.4067,22.5305,22.4067,22.5073,56600.0
2010-10-20 09:30:00,29.25,29.5,29.21,29.41,16600.0,22.6389,22.8324,22.6079,22.7627,16600.0
2010-10-20 10:00:00,29.43,29.58,29.36,29.55,26400.0,22.7782,22.8943,22.724,22.8711,26400.0
2010-10-20 10:30:00,29.55,29.67,29.5,29.63,22200.0,22.8711,22.9639,22.8324,22.933,22200.0
2010-10-20 11:00:00,29.61,29.84,29.61,29.84,16400.0,22.9175,23.0955,22.9175,23.0955,16400.0
2010-10-20 11:30:00,29.84,29.86,29.77,29.79,5600.0,23.0955,23.111,23.0413,23.0568,5600.0
2010-10-20 12:00:00,29.79,29.84,29.77,29.83,22800.0,23.0568,23.0955,23.0413,23.0878,22800.0
2010-10-20 12:30:00,29.8,29.95,29.8,29.95,29200.0,23.0646,23.1807,23.0646,23.1807,29200.0
2010-10-20 13:00:00,29.93,30.0,29.92,30.0,43200.0,23.1652,23.2194,23.1574,23.2194,43200.0
2010-10-20 13:30:00,29.98,30.06,29.96,29.98,91600.0,23.2039,23.2658,23.1884,23.2039,91600.0
2010-10-20 14:00:00,29.98,30.0,29.95,29.97,57400.0,23.2039,23.2194,23.1807,23.1961,57400.0
2010-10-20 14:30:00,29.98,30.08,29.96,30.02,23800.0,23.2039,23.2813,23.1884,23.2348,23800.0
2010-10-20 15:00:00,30.03,30.08,29.99,30.05,22000.0,23.2426,23.2813,23.2116,23.2581,22000.0
2010-10-20 15:30:00,30.04,30.1,29.97,30.06,90600.0,23.2503,23.2967,23.1961,23.2658,90600.0
2010-10-21 09:30:00,30.04,30.5,29.76,30.49,31200.0,23.2503,23.6063,23.0336,23.5986,31200.0
2010-10-21 10:00:00,30.47,30.49,30.35,30.39,67200.0,23.5831,23.5986,23.4902,23.5212,67200.0
2010-10-21 10:30:00,30.38,30.56,30.38,30.5,23800.0,23.5135,23.6528,23.5135,23.6063,23800.0
2010-10-21 11:00:00,30.52,30.53,30.24,30.35,21400.0,23.6218,23.6296,23.4051,23.4902,21400.0
2010-10-21 11:30:00,30.35,30.41,30.09,30.25,18600.0,23.4902,23.5367,23.289,23.4128,18600.0
2010-10-21 12:00:00,30.32,30.34,30.21,30.25,9400.0,23.467,23.4825,23.3819,23.4128,9400.0
2010-10-21 12:30:00,30.29,30.3,30.16,30.29,10600.0,23.4438,23.4515,23.3432,23.4438,10600.0
2010-10-21 13:00:00,30.29,30.3,30.21,30.25,16200.0,23.4438,23.4515,23.3819,23.4128,16200.0
2010-10-21 13:30:00,30.25,30.27,30.12,30.12,27800.0,23.4128,23.4283,23.3122,23.3122,27800.0
2010-10-21 14:00:00,30.12,30.27,30.11,30.19,47000.0,23.3122,23.4283,23.3045,23.3664,47000.0
2010-10-21 14:30:00,30.18,30.3,30.17,30.29,14600.0,23.3587,23.4515,23.3509,23.4438,14600.0
2010-10-21 15:00:00,30.31,30.45,30.23,30.42,38800.0,23.4593,23.5676,23.3974,23.5444,38800.0
2010-10-21 15:30:00,30.43,30.46,30.3,30.36,60600.0,23.5522,23.5754,23.4515,23.498,60600.0
2010-10-22 09:30:00,30.4,30.48,30.32,30.34,6000.0,23.5289,23.5909,23.467,23.4825,6000.0
2010-10-22 10:00:00,30.3,30.4,30.2,30.33,13800.0,23.4515,23.5289,23.3741,23.4748,13800.0
2010-10-22 10:30:00,30.36,30.42,30.33,30.39,3600.0,23.498,23.5444,23.4748,23.5212,3600.0
2010-10-22 11:00:00,30.37,30.37,30.23,30.28,6200.0,23.5057,23.5057,23.3974,23.4361,6200.0
2010-10-22 11:30:00,30.29,30.36,30.24,30.28,6000.0,23.4438,23.498,23.4051,23.4361,6000.0
2010-10-22 12:00:00,30.28,30.36,30.27,30.33,5400.0,23.4361,23.498,23.4283,23.4748,5400.0
2010-10-22 12:30:00,30.36,30.43,30.35,30.35,2800.0,23.498,23.5522,23.4902,23.4902,2800.0
2010-10-22 13:00:00,30.33,30.34,30.22,30.28,10600.0,23.4748,23.4825,23.3896,23.4361,10600.0
2010-10-22 13:30:00,30.27,30.29,30.24,30.24,6800.0,23.4283,23.4438,23.4051,23.4051,6800.0
2010-10-22 14:00:00,30.27,30.36,30.27,30.35,6200.0,23.4283,23.498,23.4283,23.4902,6200.0
2010-10-22 14:30:00,30.36,30.37,30.3,30.37,11600.0,23.498,23.5057,23.4515,23.5057,11600.0
2010-10-22 15:00:00,30.36,30.4,30.32,30.4,16600.0,23.498,23.5289,23.467,23.5289,16600.0
2010-10-22 15:30:00,30.37,30.4,30.34,30.36,18800.0,23.5057,23.5289,23.4825,23.498,18800.0
2010-10-25 09:30:00,30.68,30.68,30.48,30.52,18800.0,23.7457,23.7457,23.5909,23.6218,18800.0
2010-10-25 10:00:00,30.52,30.68,30.52,30.68,5400.0,23.6218,23.7457,23.6218,23.7457,5400.0
2010-10-25 10:30:00,30.73,30.73,30.52,30.54,8200.0,23.7844,23.7844,23.6218,23.6373,8200.0
2010-10-25 11:00:00,30.54,30.65,30.54,30.65,5400.0,23.6373,23.7224,23.6373,23.7224,5400.0
2010-10-25 11:30:00,30.65,30.65,30.59,30.59,6000.0,23.7224,23.7224,23.676,23.676,6000.0
2010-10-25 12:00:00,30.59,30.6,30.46,30.46,3800.0,23.676,23.6837,23.5754,23.5754,3800.0
2010-10-25 12:30:00,30.58,30.58,30.53,30.56,2800.0,23.6683,23.6683,23.6296,23.6528,2800.0
2010-10-25 13:00:00,30.54,30.63,30.52,30.61,10400.0,23.6373,23.707,23.6218,23.6915,10400.0
2010-10-25 13:30:00,30.63,30.63,30.58,30.59,2600.0,23.707,23.707,23.6683,23.676,2600.0
2010-10-25 14:00:00,30.6,30.63,30.58,30.6,5600.0,23.6837,23.707,23.6683,23.6837,5600.0
2010-10-25 14:30:00,30.59,30.64,30.54,30.61,17600.0,23.676,23.7147,23.6373,23.6915,17600.0
2010-10-25 15:00:00,30.61,30.64,30.56,30.58,15800.0,23.6915,23.7147,23.6528,23.6683,15800.0
2010-10-25 15:30:00,30.6,30.6,30.36,30.42,40400.0,23.6837,23.6837,23.498,23.5444,40400.0
2010-10-26 09:30:00,30.21,30.21,29.98,30.09,2600.0,23.3819,23.3819,23.2039,23.289,2600.0
2010-10-26 10:00:00,30.14,30.34,30.13,30.18,4000.0,23.3277,23.4825,23.32,23.3587,4000.0
2010-10-26 10:30:00,30.19,30.22,30.03,30.14,16000.0,23.3664,23.3896,23.2426,23.3277,16000.0
2010-10-26 11:00:00,30.17,30.32,30.06,30.28,8000.0,23.3509,23.467,23.2658,23.4361,8000.0
2010-10-26 11:30:00,30.19,30.19,30.09,30.13,4600.0,23.3664,23.3664,23.289,23.32,4600.0
2010-10-26 12:00:00,30.25,30.25,30.15,30.15,3000.0,23.4128,23.4128,23.3354,23.3354,3000.0
2010-10-26 12:30:00,30.14,30.14,30.07,30.1,3200.0,23.3277,23.3277,23.2735,23.2967,3200.0
2010-10-26 13:00:00,30.1,30.19,30.1,30.19,1400.0,23.2967,23.3664,23.2967,23.3664,1400.0
2010-10-26 13:30:00,30.14,30.19,30.04,30.04,7400.0,23.3277,23.3664,23.2503,23.2503,7400.0
2010-10-26 14:00:00,30.1,30.15,30.03,30.13,11200.0,23.2967,23.3354,23.2426,23.32,11200.0
2010-10-26 14:30:00,30.13,30.13,30.02,30.11,10800.0,23.32,23.32,23.2348,23.3045,10800.0
2010-10-26 15:00:00,30.11,30.22,30.07,30.2,20400.0,23.3045,23.3896,23.2735,23.3741,20400.0
2010-10-26 15:30:00,30.2,30.24,29.99,30.01,59400.0,23.3741,23.4051,23.2116,23.2271,59400.0
2010-10-27 09:30:00,29.84,29.85,29.63,29.64,12400.0,23.0955,23.1033,22.933,22.9407,12400.0
2010-10-27 10:00:00,29.66,29.66,29.41,29.45,14600.0,22.9562,22.9562,22.7627,22.7937,14600.0
2010-10-27 10:30:00,29.44,29.5,29.13,29.18,40400.0,22.7859,22.8324,22.546,22.5847,40400.0
2010-10-27 11:00:00,29.24,29.36,29.22,29.36,12800.0,22.6311,22.724,22.6156,22.724,12800.0
2010-10-27 11:30:00,29.36,29.61,29.36,29.56,8800.0,22.724,22.9175,22.724,22.8788,8800.0
2010-10-27 12:00:00,29.52,29.52,29.41,29.45,7800.0,22.8478,22.8478,22.7627,22.7937,7800.0
2010-10-27 12:30:00,29.45,29.49,29.43,29.47,7000.0,22.7937,22.8246,22.7782,22.8091,7000.0
2010-10-27 13:00:00,29.47,29.47,29.24,29.28,13000.0,22.8091,22.8091,22.6311,22.6621,13000.0
2010-10-27 13:30:00,29.33,29.43,29.33,29.42,17400.0,22.7008,22.7782,22.7008,22.7704,17400.0
2010-10-27 14:00:00,29.44,29.54,29.43,29.5,8800.0,22.7859,22.8633,22.7782,22.8324,8800.0
2010-10-27 14:30:00,29.5,29.63,29.5,29.53,11600.0,22.8324,22.933,22.8324,22.8556,11600.0
2010-10-27 15:00:00,29.5,29.68,29.5,29.63,17800.0,22.8324,22.9717,22.8324,22.933,17800.0
2010-10-27 15:30:00,29.63,29.79,29.63,29.75,34000.0,22.933,23.0568,22.933,23.0259,34000.0
2010-10-28 09:30:00,30.0,30.0,29.74,29.82,17400.0,23.2194,23.2194,23.0181,23.08,17400.0
2010-10-28 10:00:00,29.81,29.88,29.72,29.73,28400.0,23.0723,23.1265,23.0026,23.0104,28400.0
2010-10-28 10:30:00,29.74,29.96,29.73,29.96,20600.0,23.0181,23.1884,23.0104,23.1884,20600.0
2010-10-28 11:00:00,29.93,30.03,29.89,30.0,12000.0,23.1652,23.2426,23.1342,23.2194,12000.0
2010-10-28 11:30:00,29.99,30.01,29.75,29.77,11200.0,23.2116,23.2271,23.0259,23.0413,11200.0
2010-10-28 12:00:00,29.75,29.86,29.75,29.83,20000.0,23.0259,23.111,23.0259,23.0878,20000.0
2010-10-28 12:30:00,29.83,30.06,29.82,29.97,10000.0,23.0878,23.2658,23.08,23.1961,10000.0
2010-10-28 13:00:00,29.97,30.18,29.94,30.08,19000.0,23.1961,23.3587,23.1729,23.2813,19000.0
2010-10-28 13:30:00,30.06,30.12,30.02,30.02,6000.0,23.2658,23.3122,23.2348,23.2348,6000.0
2010-10-28 14:00:00,30.02,30.05,29.96,30.04,10200.0,23.2348,23.2581,23.1884,23.2503,10200.0
2010-10-28 14:30:00,30.04,30.05,29.96,29.99,11000.0,23.2503,23.2581,23.1884,23.2116,11000.0
2010-10-28 15:00:00,29.99,30.05,29.96,29.99,20400.0,23.2116,23.2581,23.1884,23.2116,20400.0
2010-10-28 15:30:00,29.98,30.08,29.95,29.99,35000.0,23.2039,23.2813,23.1807,23.2116,35000.0
2010-10-29 09:30:00,29.83,29.95,29.78,29.81,33000.0,23.0878,23.1807,23.0491,23.0723,33000.0
2010-10-29 10:00:00,29.79,30.03,29.77,30.0,39000.0,23.0568,23.2426,23.0413,23.2194,39000.0
2010-10-29 10:30:00,29.99,30.0,29.93,30.0,29000.0,23.2116,23.2194,23.1652,23.2194,29000.0
2010-10-29 11:00:00,30.0,30.05,29.98,30.04,29800.0,23.2194,23.2581,23.2039,23.2503,29800.0
2010-10-29 11:30:00,30.02,30.06,29.97,30.02,19000.0,23.2348,23.2658,23.1961,23.2348,19000.0
2010-10-29 12:00:00,30.02,30.03,29.98,30.0,19000.0,23.2348,23.2426,23.2039,23.2194,19000.0
2010-10-29 12:30:00,30.01,30.04,29.99,30.02,8800.0,23.2271,23.2503,23.2116,23.2348,8800.0
2010-10-29 13:00:00,30.02,30.02,29.96,29.97,26200.0,23.2348,23.2348,23.1884,23.1961,26200.0
2010-10-29 13:30:00,29.98,30.0,29.94,30.0,15600.0,23.2039,23.2194,23.1729,23.2194,15600.0
2010-10-29 14:00:00,29.98,29.98,29.89,29.93,49400.0,23.2039,23.2039,23.1342,23.1652,49400.0
2010-10-29 14:30:00,29.93,29.93,29.89,29.91,19000.0,23.1652,23.1652,23.1342,23.1497,19000.0
2010-10-29 15:00:00,29.9,29.96,29.9,29.96,22800.0,23.142,23.1884,23.142,23.1884,22800.0
2010-10-29 15:30:00,29.93,29.99,29.86,29.9,85800.0,23.1652,23.2116,23.111,23.142,85800.0
2010-11-01 09:30:00,30.06,30.1,29.91,30.02,21000.0,23.2658,23.2967,23.1497,23.2348,21000.0
2010-11-01 10:00:00,30.08,30.31,30.03,30.18,15000.0,23.2813,23.4593,23.2426,23.3587,15000.0
2010-11-01 10:30:00,30.21,30.24,30.11,30.12,9800.0,23.3819,23.4051,23.3045,23.3122,9800.0
2010-11-01 11:00:00,30.13,30.18,30.02,30.02,13800.0,23.32,23.3587,23.2348,23.2348,13800.0
2010-11-01 11:30:00,30.02,30.03,29.93,30.0,10000.0,23.2348,23.2426,23.1652,23.2194,10000.0
2010-11-01 12:00:00,30.06,30.06,29.97,30.06,4400.0,23.2658,23.2658,23.1961,23.2658,4400.0
2010-11-01 12:30:00,30.05,30.05,29.94,29.97,4600.0,23.2581,23.2581,23.1729,23.1961,4600.0
2010-11-01 13:00:00,29.99,30.0,29.93,29.99,8600.0,23.2116,23.2194,23.1652,23.2116,8600.0
2010-11-01 13:30:00,29.98,30.01,29.92,29.92,14400.0,23.2039,23.2271,23.1574,23.1574,14400.0
2010-11-01 14:00:00,29.93,29.93,29.82,29.84,10200.0,23.1652,23.1652,23.08,23.0955,10200.0
2010-11-01 14:30:00,29.83,29.85,29.7,29.75,9800.0,23.0878,23.1033,22.9872,23.0259,9800.0
2010-11-01 15:00:00,29.75,29.75,29.54,29.7,25400.0,23.0259,23.0259,22.8633,22.9872,25400.0
2010-11-01 15:30:00,29.69,29.92,29.69,29.88,41000.0,22.9794,23.1574,22.9794,23.1265,41000.0
2010-11-02 09:30:00,30.22,30.22,30.08,30.2,6800.0,23.3896,23.3896,23.2813,23.3741,6800.0
2010-11-02 10:00:00,30.19,30.21,30.1,30.17,11800.0,23.3664,23.3819,23.2967,23.3509,11800.0
2010-11-02 10:30:00,30.18,30.27,30.14,30.23,8400.0,23.3587,23.4283,23.3277,23.3974,8400.0
2010-11-02 11:00:00,30.23,30.39,30.23,30.38,14600.0,23.3974,23.5212,23.3974,23.5135,14600.0
2010-11-02 11:30:00,30.36,30.39,30.32,30.36,6800.0,23.498,23.5212,23.467,23.498,6800.0
2010-11-02 12:00:00,30.38,30.43,30.38,30.4,4600.0,23.5135,23.5522,23.5135,23.5289,4600.0
2010-11-02 12:30:00,30.39,30.41,30.36,30.4,8400.0,23.5212,23.5367,23.498,23.5289,8400.0
2010-11-02 13:00:00,30.39,30.45,30.32,30.33,32600.0,23.5212,23.5676,23.467,23.4748,32600.0
2010-11-02 13:30:00,30.36,30.41,30.34,30.38,11000.0,23.498,23.5367,23.4825,23.5135,11000.0
2010-11-02 14:00:00,30.41,30.41,30.34,30.38,9000.0,23.5367,23.5367,23.4825,23.5135,9000.0
2010-11-02 14:30:00,30.4,30.4,30.29,30.31,12600.0,23.5289,23.5289,23.4438,23.4593,12600.0
2010-11-02 15:00:00,30.32,30.34,30.29,30.31,18600.0,23.467,23.4825,23.4438,23.4593,18600.0
2010-11-02 15:30:00,30.31,30.34,30.27,30.34,30200.0,23.4593,23.4825,23.4283,23.4825,30200.0
2010-11-03 09:30:00,30.29,30.4,30.22,30.36,10400.0,23.4438,23.5289,23.3896,23.498,10400.0
2010-11-03 10:00:00,30.4,30.41,30.34,30.4,8400.0,23.5289,23.5367,23.4825,23.5289,8400.0
2010-11-03 10:30:00,30.38,30.38,30.32,30.35,13800.0,23.5135,23.5135,23.467,23.4902,13800.0
2010-11-03 11:00:00,30.36,30.36,30.29,30.32,16600.0,23.498,23.498,23.4438,23.467,16600.0
2010-11-03 11:30:00,30.32,30.42,30.31,30.36,6600.0,23.467,23.5444,23.4593,23.498,6600.0
2010-11-03 12:00:00,30.36,30.37,30.29,30.32,19000.0,23.498,23.5057,23.4438,23.467,19000.0
2010-11-03 12:30:00,30.32,30.34,30.3,30.33,5000.0,23.467,23.4825,23.4515,23.4748,5000.0
2010-11-03 13:00:00,30.33,30.39,30.33,30.36,6200.0,23.4748,23.5212,23.4748,23.498,6200.0
2010-11-03 13:30:00,30.39,30.41,30.36,30.38,8400.0,23.5212,23.5367,23.498,23.5135,8400.0
2010-11-03 14:00:00,30.36,30.5,30.19,30.33,15400.0,23.498,23.6063,23.3664,23.4748,15400.0
2010-11-03 14:30:00,30.14,30.5,30.11,30.49,19000.0,23.3277,23.6063,23.3045,23.5986,19000.0
2010-11-03 15:00:00,30.49,30.54,30.41,30.43,13600.0,23.5986,23.6373,23.5367,23.5522,13600.0
2010-11-03 15:30:00,30.45,30.49,30.36,30.45,25600.0,23.5676,23.5986,23.498,23.5676,25600.0
2010-11-04 09:30:00,30.65,30.82,30.65,30.77,37000.0,23.7224,23.854,23.7224,23.8153,37000.0
2010-11-04 10:00:00,30.79,30.84,30.75,30.81,8800.0,23.8308,23.8695,23.7998,23.8463,8800.0
2010-11-04 10:30:00,30.81,30.83,30.78,30.8,20200.0,23.8463,23.8618,23.8231,23.8385,20200.0
2010-11-04 11:00:00,30.85,30.94,30.85,30.88,18200.0,23.8772,23.9469,23.8772,23.9005,18200.0
2010-11-04 11:30:00,30.88,30.89,30.79,30.79,17800.0,23.9005,23.9082,23.8308,23.8308,17800.0
2010-11-04 12:00:00,30.78,30.83,30.76,30.81,10600.0,23.8231,23.8618,23.8076,23.8463,10600.0
2010-11-04 12:30:00,30.81,30.83,30.77,30.81,10200.0,23.8463,23.8618,23.8153,23.8463,10200.0
2010-11-04 13:00:00,30.81,30.84,30.77,30.77,11200.0,23.8463,23.8695,23.8153,23.8153,11200.0
2010-11-04 13:30:00,30.8,30.82,30.77,30.8,17600.0,23.8385,23.854,23.8153,23.8385,17600.0
2010-11-04 14:00:00,30.8,30.84,30.77,30.82,23000.0,23.8385,23.8695,23.8153,23.854,23000.0
2010-11-04 14:30:00,30.83,30.88,30.83,30.86,24000.0,23.8618,23.9005,23.8618,23.885,24000.0
2010-11-04 15:00:00,30.86,30.9,30.84,30.9,35800.0,23.885,23.9159,23.8695,23.9159,35800.0
2010-11-04 15:30:00,30.92,30.93,30.82,30.93,72200.0,23.9314,23.9392,23.854,23.9392,72200.0
2010-11-05 09:30:00,30.89,30.94,30.79,30.94,7400.0,23.9082,23.9469,23.8308,23.9469,7400.0
2010-11-05 10:00:00,30.95,31.09,30.95,31.03,32600.0,23.9546,24.063,23.9546,24.0165,32600.0
2010-11-05 10:30:00,31.03,31.07,30.98,31.01,8800.0,24.0165,24.0475,23.9779,24.0011,8800.0
2010-11-05 11:00:00,31.0,31.04,30.97,31.03,61000.0,23.9933,24.0243,23.9701,24.0165,61000.0
2010-11-05 11:30:00,31.03,31.06,30.97,30.99,9200.0,24.0165,24.0398,23.9701,23.9856,9200.0
2010-11-05 12:00:00,30.97,31.0,30.93,30.96,14000.0,23.9701,23.9933,23.9392,23.9624,14000.0
2010-11-05 12:30:00,30.96,30.99,30.89,30.92,9000.0,23.9624,23.9856,23.9082,23.9314,9000.0
2010-11-05 13:00:00,30.91,30.97,30.91,30.93,7800.0,23.9237,23.9701,23.9237,23.9392,7800.0
2010-11-05 13:30:00,30.93,30.96,30.9,30.95,6000.0,23.9392,23.9624,23.9159,23.9546,6000.0
2010-11-05 14:00:00,30.98,31.0,30.89,30.99,16800.0,23.9779,23.9933,23.9082,23.9856,16800.0
2010-11-05 14:30:00,31.0,31.01,30.93,30.93,15600.0,23.9933,24.0011,23.9392,23.9392,15600.0
2010-11-05 15:00:00,30.96,31.02,30.92,30.95,8200.0,23.9624,24.0088,23.9314,23.9546,8200.0
2010-11-05 15:30:00,30.96,31.03,30.93,31.0,19600.0,23.9624,24.0165,23.9392,23.9933,19600.0
2010-11-08 09:30:00,30.8,30.9,30.72,30.75,4000.0,23.8385,23.9159,23.7766,23.7998,4000.0
2010-11-08 10:00:00,30.75,30.82,30.75,30.8,11000.0,23.7998,23.854,23.7998,23.8385,11000.0
2010-11-08 10:30:00,30.81,30.84,30.77,30.78,7800.0,23.8463,23.8695,23.8153,23.8231,7800.0
2010-11-08 11:00:00,30.75,30.81,30.71,30.8,9200.0,23.7998,23.8463,23.7689,23.8385,9200.0
2010-11-08 11:30:00,30.83,30.9,30.79,30.89,7600.0,23.8618,23.9159,23.8308,23.9082,7600.0
2010-11-08 12:00:00,30.87,30.97,30.87,30.97,4200.0,23.8927,23.9701,23.8927,23.9701,4200.0
2010-11-08 12:30:00,30.97,30.97,30.83,30.9,8800.0,23.9701,23.9701,23.8618,23.9159,8800.0
2010-11-08 13:00:00,30.92,30.99,30.9,30.98,10600.0,23.9314,23.9856,23.9159,23.9779,10600.0
2010-11-08 13:30:00,30.97,30.97,30.86,30.88,8400.0,23.9701,23.9701,23.885,23.9005,8400.0
2010-11-08 14:00:00,30.91,30.97,30.9,30.94,8800.0,23.9237,23.9701,23.9159,23.9469,8800.0
2010-11-08 14:30:00,30.95,30.95,30.93,30.93,11800.0,23.9546,23.9546,23.9392,23.9392,11800.0
2010-11-08 15:00:00,30.96,31.0,30.96,31.0,13600.0,23.9624,23.9933,23.9624,23.9933,13600.0
2010-11-08 15:30:00,30.99,31.04,30.98,31.03,22600.0,23.9856,24.0243,23.9779,24.0165,22600.0
2010-11-09 09:30:00,31.11,31.11,30.86,30.99,4000.0,24.0785,24.0785,23.885,23.9856,4000.0
2010-11-09 10:00:00,30.97,31.12,30.93,31.09,8200.0,23.9701,24.0862,23.9392,24.063,8200.0
2010-11-09 10:30:00,31.06,31.08,31.02,31.04,4000.0,24.0398,24.0552,24.0088,24.0243,4000.0
2010-11-09 11:00:00,31.05,31.06,31.03,31.03,9600.0,24.032,24.0398,24.0165,24.0165,9600.0
2010-11-09 11:30:00,31.02,31.09,30.99,31.0,11200.0,24.0088,24.063,23.9856,23.9933,11200.0
2010-11-09 12:00:00,31.0,31.02,30.98,30.99,12600.0,23.9933,24.0088,23.9779,23.9856,12600.0
2010-11-09 12:30:00,31.0,31.0,30.93,31.0,6400.0,23.9933,23.9933,23.9392,23.9933,6400.0
2010-11-09 13:00:00,30.99,31.02,30.9,30.93,7000.0,23.9856,24.0088,23.9159,23.9392,7000.0
2010-11-09 13:30:00,30.93,30.98,30.86,30.91,13600.0,23.9392,23.9779,23.885,23.9237,13600.0
2010-11-09 14:00:00,30.91,30.98,30.89,30.94,13000.0,23.9237,23.9779,23.9082,23.9469,13000.0
2010-11-09 14:30:00,30.94,31.07,30.94,30.96,31800.0,23.9469,24.0475,23.9469,23.9624,31800.0
2010-11-09 15:00:00,30.97,30.97,30.85,30.9,28000.0,23.9701,23.9701,23.8772,23.9159,28000.0
2010-11-09 15:30:00,30.89,30.93,30.68,30.83,44200.0,23.9082,23.9392,23.7457,23.8618,44200.0
2010-11-10 09:30:00,30.81,30.81,30.54,30.68,12400.0,23.8463,23.8463,23.6373,23.7457,12400.0
2010-11-10 10:00:00,30.72,30.77,30.58,30.75,21400.0,23.7766,23.8153,23.6683,23.7998,21400.0
2010-11-10 10:30:00,30.73,30.92,30.71,30.86,7000.0,23.7844,23.9314,23.7689,23.885,7000.0
2010-11-10 11:00:00,30.9,31.06,30.89,31.06,10600.0,23.9159,24.0398,23.9082,24.0398,10600.0
2010-11-10 11:30:00,31.1,31.15,31.05,31.15,8800.0,24.0707,24.1094,24.032,24.1094,8800.0
2010-11-10 12:00:00,31.13,31.13,31.01,31.03,4400.0,24.0939,24.0939,24.0011,24.0165,4400.0
2010-11-10 12:30:00,31.04,31.09,31.0,31.03,8000.0,24.0243,24.063,23.9933,24.0165,8000.0
2010-11-10 13:00:00,31.03,31.13,30.93,31.11,32200.0,24.0165,24.0939,23.9392,24.0785,32200.0
2010-11-10 13:30:00,31.09,31.1,31.0,31.03,6200.0,24.063,24.0707,23.9933,24.0165,6200.0
2010-11-10 14:00:00,31.05,31.11,31.01,31.07,20800.0,24.032,24.0785,24.0011,24.0475,20800.0
2010-11-10 14:30:00,31.07,31.09,30.99,30.99,9800.0,24.0475,24.063,23.9856,23.9856,9800.0
2010-11-10 15:00:00,31.02,31.05,30.98,31.04,24000.0,24.0088,24.032,23.9779,24.0243,24000.0
2010-11-10 15:30:00,31.05,31.11,31.0,31.11,42000.0,24.032,24.0785,23.9933,24.0785,42000.0
2010-11-11 09:30:00,30.75,31.06,30.64,30.99,18000.0,23.7998,24.0398,23.7147,23.9856,18000.0
2010-11-11 10:00:00,30.96,31.09,30.91,31.05,14000.0,23.9624,24.063,23.9237,24.032,14000.0
2010-11-11 10:30:00,31.07,31.1,30.85,31.02,18200.0,24.0475,24.0707,23.8772,24.0088,18200.0
2010-11-11 11:00:00,31.07,31.1,30.91,30.98,10800.0,24.0475,24.0707,23.9237,23.9779,10800.0
2010-11-11 11:30:00,31.0,31.0,30.99,31.0,5600.0,23.9933,23.9933,23.9856,23.9933,5600.0
2010-11-11 12:00:00,31.0,31.11,31.0,31.05,4000.0,23.9933,24.0785,23.9933,24.032,4000.0
2010-11-11 12:30:00,31.06,31.06,31.0,31.0,6200.0,24.0398,24.0398,23.9933,23.9933,6200.0
2010-11-11 13:00:00,30.98,31.02,30.95,30.99,3600.0,23.9779,24.0088,23.9546,23.9856,3600.0
2010-11-11 13:30:00,31.02,31.1,31.02,31.05,7200.0,24.0088,24.0707,24.0088,24.032,7200.0
2010-11-11 14:00:00,31.08,31.11,31.02,31.07,10000.0,24.0552,24.0785,24.0088,24.0475,10000.0
2010-11-11 14:30:00,31.07,31.17,31.04,31.05,5400.0,24.0475,24.1249,24.0243,24.032,5400.0
2010-11-11 15:00:00,31.1,31.1,31.0,31.04,6000.0,24.0707,24.0707,23.9933,24.0243,6000.0
2010-11-11 15:30:00,31.03,31.09,30.98,31.02,27400.0,24.0165,24.063,23.9779,24.0088,27400.0
2010-11-12 09:30:00,30.73,31.01,30.7,30.94,61000.0,23.7844,24.0011,23.7611,23.9469,61000.0
2010-11-12 10:00:00,30.94,31.06,30.85,30.86,8600.0,23.9469,24.0398,23.8772,23.885,8600.0
2010-11-12 10:30:00,30.82,30.86,30.59,30.65,20200.0,23.854,23.885,23.676,23.7224,20200.0
2010-11-12 11:00:00,30.63,30.77,30.6,30.73,13400.0,23.707,23.8153,23.6837,23.7844,13400.0
2010-11-12 11:30:00,30.75,30.78,30.62,30.65,7800.0,23.7998,23.8231,23.6992,23.7224,7800.0
2010-11-12 12:00:00,30.65,30.73,30.46,30.46,11200.0,23.7224,23.7844,23.5754,23.5754,11200.0
2010-11-12 12:30:00,30.46,30.51,30.39,30.39,19800.0,23.5754,23.6141,23.5212,23.5212,19800.0
2010-11-12 13:00:00,30.39,30.44,30.34,30.44,8600.0,23.5212,23.5599,23.4825,23.5599,8600.0
2010-11-12 13:30:00,30.44,30.45,30.38,30.38,16200.0,23.5599,23.5676,23.5135,23.5135,16200.0
2010-11-12 14:00:00,30.37,30.43,30.37,30.42,57600.0,23.5057,23.5522,23.5057,23.5444,57600.0
2010-11-12 14:30:00,30.41,30.5,30.41,30.5,16200.0,23.5367,23.6063,23.5367,23.6063,16200.0
2010-11-12 15:00:00,30.5,30.64,30.5,30.56,12400.0,23.6063,23.7147,23.6063,23.6528,12400.0
2010-11-12 15:30:00,30.56,30.58,30.45,30.45,34400.0,23.6528,23.6683,23.5676,23.5676,34400.0
2010-11-15 09:30:00,30.65,30.66,30.37,30.5,9000.0,23.7224,23.7302,23.5057,23.6063,9000.0
2010-11-15 10:00:00,30.45,30.72,30.42,30.72,8600.0,23.5676,23.7766,23.5444,23.7766,8600.0
2010-11-15 10:30:00,30.72,30.86,30.72,30.81,9000.0,23.7766,23.885,23.7766,23.8463,9000.0
2010-11-15 11:00:00,30.86,30.89,30.75,30.86,6400.0,23.885,23.9082,23.7998,23.885,6400.0
2010-11-15 11:30:00,30.89,31.02,30.86,31.0,6200.0,23.9082,24.0088,23.885,23.9933,6200.0
2010-11-15 12:00:00,30.95,30.95,30.69,30.87,9200.0,23.9546,23.9546,23.7534,23.8927,9200.0
2010-11-15 12:30:00,30.85,30.95,30.77,30.92,10000.0,23.8772,23.9546,23.8153,23.9314,10000.0
2010-11-15 13:00:00,30.95,30.96,30.84,30.88,4800.0,23.9546,23.9624,23.8695,23.9005,4800.0
2010-11-15 13:30:00,30.93,30.95,30.9,30.95,2000.0,23.9392,23.9546,23.9159,23.9546,2000.0
2010-11-15 14:00:00,30.91,30.96,30.85,30.85,8400.0,23.9237,23.9624,23.8772,23.8772,8400.0
2010-11-15 14:30:00,30.87,30.98,30.84,30.95,16000.0,23.8927,23.9779,23.8695,23.9546,16000.0
2010-11-15 15:00:00,30.93,30.96,30.8,30.84,44800.0,23.9392,23.9624,23.8385,23.8695,44800.0
2010-11-15 15:30:00,30.84,30.88,30.7,30.71,31600.0,23.8695,23.9005,23.7611,23.7689,31600.0
2010-11-16 09:30:00,30.5,30.55,30.41,30.43,10800.0,23.6063,23.645,23.5367,23.5522,10800.0
2010-11-16 10:00:00,30.45,30.47,30.39,30.42,7400.0,23.5676,23.5831,23.5212,23.5444,7400.0
2010-11-16 10:30:00,30.42,30.45,30.25,30.34,34600.0,23.5444,23.5676,23.4128,23.4825,34600.0
2010-11-16 11:00:00,30.36,30.38,30.22,30.28,21000.0,23.498,23.5135,23.3896,23.4361,21000.0
2010-11-16 11:30:00,30.29,30.34,30.11,30.19,16600.0,23.4438,23.4825,23.3045,23.3664,16600.0
2010-11-16 12:00:00,30.22,30.27,30.13,30.21,22200.0,23.3896,23.4283,23.32,23.3819,22200.0
2010-11-16 12:30:00,30.21,30.27,30.11,30.27,24400.0,23.3819,23.4283,23.3045,23.4283,24400.0
2010-11-16 13:00:00,30.26,30.33,30.23,30.25,11000.0,23.4206,23.4748,23.3974,23.4128,11000.0
2010-11-16 13:30:00,30.25,30.31,30.25,30.3,13200.0,23.4128,23.4593,23.4128,23.4515,13200.0
2010-11-16 14:00:00,30.28,30.33,30.25,30.27,27200.0,23.4361,23.4748,23.4128,23.4283,27200.0
2010-11-16 14:30:00,30.27,30.32,30.25,30.32,41400.0,23.4283,23.467,23.4128,23.467,41400.0
2010-11-16 15:00:00,30.31,30.33,30.23,30.27,44000.0,23.4593,23.4748,23.3974,23.4283,44000.0
2010-11-16 15:30:00,30.28,30.47,30.27,30.42,66000.0,23.4361,23.5831,23.4283,23.5444,66000.0
2010-11-17 09:30:00,30.41,30.43,30.24,30.3,43800.0,23.5367,23.5522,23.4051,23.4515,43800.0
2010-11-17 10:00:00,30.3,30.3,30.21,30.22,7800.0,23.4515,23.4515,23.3819,23.3896,7800.0
2010-11-17 10:30:00,30.29,30.3,30.14,30.14,18200.0,23.4438,23.4515,23.3277,23.3277,18200.0
2010-11-17 11:00:00,30.16,30.23,30.06,30.21,11800.0,23.3432,23.3974,23.2658,23.3819,11800.0
2010-11-17 11:30:00,30.22,30.25,30.16,30.18,20000.0,23.3896,23.4128,23.3432,23.3587,20000.0
2010-11-17 12:00:00,30.2,30.25,30.14,30.15,16400.0,23.3741,23.4128,23.3277,23.3354,16400.0
2010-11-17 12:30:00,30.13,30.19,30.12,30.16,10600.0,23.32,23.3664,23.3122,23.3432,10600.0
2010-11-17 13:00:00,30.14,30.19,30.11,30.18,11800.0,23.3277,23.3664,23.3045,23.3587,11800.0
2010-11-17 13:30:00,30.18,30.18,30.13,30.18,16200.0,23.3587,23.3587,23.32,23.3587,16200.0
2010-11-17 14:00:00,30.18,30.19,30.15,30.18,12200.0,23.3587,23.3664,23.3354,23.3587,12200.0
2010-11-17 14:30:00,30.17,30.18,30.13,30.14,16800.0,23.3509,23.3587,23.32,23.3277,16800.0
2010-11-17 15:00:00,30.11,30.14,30.0,30.0,32800.0,23.3045,23.3277,23.2194,23.2194,32800.0
2010-11-17 15:30:00,30.03,30.13,30.03,30.08,44200.0,23.2426,23.32,23.2426,23.2813,44200.0
2010-11-18 09:30:00,30.5,30.56,30.46,30.54,12400.0,23.6063,23.6528,23.5754,23.6373,12400.0
2010-11-18 10:00:00,30.55,30.79,30.55,30.71,31800.0,23.645,23.8308,23.645,23.7689,31800.0
2010-11-18 10:30:00,30.71,30.75,30.66,30.68,9200.0,23.7689,23.7998,23.7302,23.7457,9200.0
2010-11-18 11:00:00,30.7,30.73,30.54,30.64,17400.0,23.7611,23.7844,23.6373,23.7147,17400.0
2010-11-18 11:30:00,30.63,30.66,30.63,30.63,4600.0,23.707,23.7302,23.707,23.707,4600.0
2010-11-18 12:00:00,30.63,30.67,30.61,30.64,15400.0,23.707,23.7379,23.6915,23.7147,15400.0
2010-11-18 12:30:00,30.63,30.65,30.6,30.63,10200.0,23.707,23.7224,23.6837,23.707,10200.0
2010-11-18 13:00:00,30.63,30.67,30.6,30.62,21000.0,23.707,23.7379,23.6837,23.6992,21000.0
2010-11-18 13:30:00,30.65,30.68,30.61,30.66,25600.0,23.7224,23.7457,23.6915,23.7302,25600.0
2010-11-18 14:00:00,30.66,30.66,30.59,30.6,14200.0,23.7302,23.7302,23.676,23.6837,14200.0
2010-11-18 14:30:00,30.6,30.68,30.58,30.64,23600.0,23.6837,23.7457,23.6683,23.7147,23600.0
2010-11-18 15:00:00,30.63,30.68,30.58,30.63,22200.0,23.707,23.7457,23.6683,23.707,22200.0
2010-11-18 15:30:00,30.61,30.64,30.49,30.5,34800.0,23.6915,23.7147,23.5986,23.6063,34800.0
2010-11-19 09:30:00,30.52,30.52,30.25,30.35,11200.0,23.6218,23.6218,23.4128,23.4902,11200.0
2010-11-19 10:00:00,30.33,30.35,30.27,30.35,7600.0,23.4748,23.4902,23.4283,23.4902,7600.0
2010-11-19 10:30:00,30.3,30.45,30.3,30.42,16400.0,23.4515,23.5676,23.4515,23.5444,16400.0
2010-11-19 11:00:00,30.42,30.47,30.38,30.46,31400.0,23.5444,23.5831,23.5135,23.5754,31400.0
2010-11-19 11:30:00,30.45,30.53,30.44,30.44,17200.0,23.5676,23.6296,23.5599,23.5599,17200.0
2010-11-19 12:00:00,30.43,30.44,30.35,30.37,15800.0,23.5522,23.5599,23.4902,23.5057,15800.0
2010-11-19 12:30:00,30.38,30.45,30.38,30.43,13800.0,23.5135,23.5676,23.5135,23.5522,13800.0
2010-11-19 13:00:00,30.43,30.45,30.36,30.36,13600.0,23.5522,23.5676,23.498,23.498,13600.0
2010-11-19 13:30:00,30.38,30.41,30.35,30.36,11200.0,23.5135,23.5367,23.4902,23.498,11200.0
2010-11-19 14:00:00,30.38,30.41,30.36,30.37,34600.0,23.5135,23.5367,23.498,23.5057,34600.0
2010-11-19 14:30:00,30.39,30.4,30.37,30.38,9200.0,23.5212,23.5289,23.5057,23.5135,9200.0
2010-11-19 15:00:00,30.36,30.38,30.32,30.35,23000.0,23.498,23.5135,23.467,23.4902,23000.0
2010-11-19 15:30:00,30.35,30.45,30.31,30.43,64400.0,23.4902,23.5676,23.4593,23.5522,64400.0
2010-11-22 09:30:00,30.14,30.41,30.14,30.39,7800.0,23.3277,23.5367,23.3277,23.5212,7800.0
2010-11-22 10:00:00,30.43,30.5,30.4,30.4,17600.0,23.5522,23.6063,23.5289,23.5289,17600.0
2010-11-22 10:30:00,30.36,30.43,30.25,30.35,20400.0,23.498,23.5522,23.4128,23.4902,20400.0
2010-11-22 11:00:00,30.36,30.45,30.33,30.45,9000.0,23.498,23.5676,23.4748,23.5676,9000.0
2010-11-22 11:30:00,30.44,30.49,30.43,30.48,7600.0,23.5599,23.5986,23.5522,23.5909,7600.0
2010-11-22 12:00:00,30.48,30.5,30.39,30.39,15400.0,23.5909,23.6063,23.5212,23.5212,15400.0
2010-11-22 12:30:00,30.36,30.4,30.29,30.35,28800.0,23.498,23.5289,23.4438,23.4902,28800.0
2010-11-22 13:00:00,30.36,30.48,30.35,30.48,15800.0,23.498,23.5909,23.4902,23.5909,15800.0
2010-11-22 13:30:00,30.5,30.67,30.48,30.62,13800.0,23.6063,23.7379,23.5909,23.6992,13800.0
2010-11-22 14:00:00,30.63,30.71,30.61,30.67,9400.0,23.707,23.7689,23.6915,23.7379,9400.0
2010-11-22 14:30:00,30.64,30.8,30.64,30.75,12600.0,23.7147,23.8385,23.7147,23.7998,12600.0
2010-11-22 15:00:00,30.78,30.8,30.71,30.72,22400.0,23.8231,23.8385,23.7689,23.7766,22400.0
2010-11-22 15:30:00,30.74,30.85,30.68,30.76,34400.0,23.7921,23.8772,23.7457,23.8076,34400.0
2010-11-23 09:30:00,30.34,30.45,30.24,30.3,20600.0,23.4825,23.5676,23.4051,23.4515,20600.0
2010-11-23 10:00:00,30.25,30.35,30.24,30.3,7400.0,23.4128,23.4902,23.4051,23.4515,7400.0
2010-11-23 10:30:00,30.28,30.48,30.28,30.44,7400.0,23.4361,23.5909,23.4361,23.5599,7400.0
2010-11-23 11:00:00,30.42,30.46,30.22,30.23,12800.0,23.5444,23.5754,23.3896,23.3974,12800.0
2010-11-23 11:30:00,30.18,30.24,30.16,30.23,7200.0,23.3587,23.4051,23.3432,23.3974,7200.0
2010-11-23 12:00:00,30.2,30.2,30.08,30.11,11000.0,23.3741,23.3741,23.2813,23.3045,11000.0
2010-11-23 12:30:00,30.13,30.31,30.04,30.3,26800.0,23.32,23.4593,23.2503,23.4515,26800.0
2010-11-23 13:00:00,30.29,30.38,30.25,30.38,8200.0,23.4438,23.5135,23.4128,23.5135,8200.0
2010-11-23 13:30:00,30.39,30.39,30.3,30.31,7400.0,23.5212,23.5212,23.4515,23.4593,7400.0
2010-11-23 14:00:00,30.31,30.31,30.18,30.25,17600.0,23.4593,23.4593,23.3587,23.4128,17600.0
2010-11-23 14:30:00,30.25,30.33,30.24,30.31,7400.0,23.4128,23.4748,23.4051,23.4593,7400.0
2010-11-23 15:00:00,30.32,30.38,30.29,30.36,14600.0,23.467,23.5135,23.4438,23.498,14600.0
2010-11-23 15:30:00,30.42,30.45,30.36,30.4,21800.0,23.5444,23.5676,23.498,23.5289,21800.0
2010-11-24 09:30:00,30.61,30.87,30.61,30.86,9000.0,23.6915,23.8927,23.6915,23.885,9000.0
2010-11-24 10:00:00,30.84,31.08,30.81,31.08,9800.0,23.8695,24.0552,23.8463,24.0552,9800.0
2010-11-24 10:30:00,31.05,31.12,31.03,31.06,3800.0,24.032,24.0862,24.0165,24.0398,3800.0
2010-11-24 11:00:00,31.06,31.11,31.0,31.04,14800.0,24.0398,24.0785,23.9933,24.0243,14800.0
2010-11-24 11:30:00,31.07,31.14,31.03,31.07,17200.0,24.0475,24.1017,24.0165,24.0475,17200.0
2010-11-24 12:00:00,31.07,31.1,30.96,31.03,35600.0,24.0475,24.0707,23.9624,24.0165,35600.0
2010-11-24 12:30:00,31.06,31.09,31.04,31.08,6000.0,24.0398,24.063,24.0243,24.0552,6000.0
2010-11-24 13:00:00,31.07,31.12,31.07,31.09,8600.0,24.0475,24.0862,24.0475,24.063,8600.0
2010-11-24 13:30:00,31.09,31.1,31.05,31.08,22800.0,24.063,24.0707,24.032,24.0552,22800.0
2010-11-24 14:00:00,31.07,31.07,31.01,31.05,8800.0,24.0475,24.0475,24.0011,24.032,8800.0
2010-11-24 14:30:00,31.06,31.11,31.05,31.09,9800.0,24.0398,24.0785,24.032,24.063,9800.0
2010-11-24 15:00:00,31.11,31.15,31.05,31.1,28000.0,24.0785,24.1094,24.032,24.0707,28000.0
2010-11-24 15:30:00,31.09,31.12,31.0,31.11,22000.0,24.063,24.0862,23.9933,24.0785,22000.0
2010-11-26 09:30:00,30.81,31.1,30.81,31.07,9200.0,23.8463,24.0707,23.8463,24.0475,9200.0
2010-11-26 10:00:00,31.07,31.18,31.07,31.11,16400.0,24.0475,24.1326,24.0475,24.0785,16400.0
2010-11-26 10:30:00,31.14,31.14,31.04,31.04,12200.0,24.1017,24.1017,24.0243,24.0243,12200.0
2010-11-26 11:00:00,31.04,31.08,31.02,31.07,10200.0,24.0243,24.0552,24.0088,24.0475,10200.0
2010-11-26 11:30:00,31.07,31.07,30.96,31.03,5800.0,24.0475,24.0475,23.9624,24.0165,5800.0
2010-11-26 12:00:00,31.03,31.14,31.03,31.14,11000.0,24.0165,24.1017,24.0165,24.1017,11000.0
2010-11-26 12:30:00,31.15,31.16,31.02,31.03,8600.0,24.1094,24.1172,24.0088,24.0165,8600.0
2010-11-29 09:30:00,30.79,30.8,30.49,30.55,15800.0,23.8308,23.8385,23.5986,23.645,15800.0
2010-11-29 10:00:00,30.55,30.6,30.43,30.46,15200.0,23.645,23.6837,23.5522,23.5754,15200.0
2010-11-29 10:30:00,30.49,30.66,30.45,30.46,18600.0,23.5986,23.7302,23.5676,23.5754,18600.0
2010-11-29 11:00:00,30.44,30.63,30.44,30.57,8400.0,23.5599,23.707,23.5599,23.6605,8400.0
2010-11-29 11:30:00,30.6,30.6,30.45,30.46,13600.0,23.6837,23.6837,23.5676,23.5754,13600.0
2010-11-29 12:00:00,30.5,30.61,30.5,30.59,6200.0,23.6063,23.6915,23.6063,23.676,6200.0
2010-11-29 12:30:00,30.57,30.61,30.53,30.56,6600.0,23.6605,23.6915,23.6296,23.6528,6600.0
2010-11-29 13:00:00,30.58,30.6,30.54,30.54,4600.0,23.6683,23.6837,23.6373,23.6373,4600.0
2010-11-29 13:30:00,30.55,30.57,30.47,30.53,10600.0,23.645,23.6605,23.5831,23.6296,10600.0
2010-11-29 14:00:00,30.52,30.64,30.5,30.61,11600.0,23.6218,23.7147,23.6063,23.6915,11600.0
2010-11-29 14:30:00,30.64,30.73,30.64,30.71,11400.0,23.7147,23.7844,23.7147,23.7689,11400.0
2010-11-29 15:00:00,30.75,30.91,30.75,30.88,35200.0,23.7998,23.9237,23.7998,23.9005,35200.0
2010-11-29 15:30:00,30.89,30.91,30.84,30.87,53600.0,23.9082,23.9237,23.8695,23.8927,53600.0
2010-11-30 09:30:00,30.61,30.77,30.48,30.75,33600.0,23.6915,23.8153,23.5909,23.7998,33600.0
2010-11-30 10:00:00,30.75,30.86,30.64,30.83,40000.0,23.7998,23.885,23.7147,23.8618,40000.0
2010-11-30 10:30:00,30.88,30.9,30.72,30.81,22200.0,23.9005,23.9159,23.7766,23.8463,22200.0
2010-11-30 11:00:00,30.84,30.9,30.73,30.75,19600.0,23.8695,23.9159,23.7844,23.7998,19600.0
2010-11-30 11:30:00,30.74,30.78,30.68,30.77,8800.0,23.7921,23.8231,23.7457,23.8153,8800.0
2010-11-30 12:00:00,30.75,30.77,30.71,30.75,7000.0,23.7998,23.8153,23.7689,23.7998,7000.0
2010-11-30 12:30:00,30.75,30.75,30.64,30.75,8400.0,23.7998,23.7998,23.7147,23.7998,8400.0
2010-11-30 13:00:00,30.74,30.82,30.74,30.82,14000.0,23.7921,23.854,23.7921,23.854,14000.0
2010-11-30 13:30:00,30.81,30.84,30.75,30.79,12800.0,23.8463,23.8695,23.7998,23.8308,12800.0
2010-11-30 14:00:00,30.77,30.86,30.67,30.71,18200.0,23.8153,23.885,23.7379,23.7689,18200.0
2010-11-30 14:30:00,30.71,30.87,30.7,30.86,14400.0,23.7689,23.8927,23.7611,23.885,14400.0
2010-11-30 15:00:00,30.83,30.86,30.79,30.82,13400.0,23.8618,23.885,23.8308,23.854,13400.0
2010-11-30 15:30:00,30.85,30.87,30.69,30.81,59000.0,23.8772,23.8927,23.7534,23.8463,59000.0
2010-12-01 09:30:00,31.12,31.32,30.98,31.28,41200.0,24.0862,24.241,23.9779,24.21,41200.0
2010-12-01 10:00:00,31.3,31.33,31.15,31.18,32800.0,24.2255,24.2487,24.1094,24.1326,32800.0
2010-12-01 10:30:00,31.18,31.29,31.17,31.25,39000.0,24.1326,24.2178,24.1249,24.1868,39000.0
2010-12-01 11:00:00,31.25,31.32,31.25,31.25,30200.0,24.1868,24.241,24.1868,24.1868,30200.0
2010-12-01 11:30:00,31.25,31.3,31.23,31.3,28800.0,24.1868,24.2255,24.1713,24.2255,28800.0
2010-12-01 12:00:00,31.31,31.34,31.3,31.33,7200.0,24.2333,24.2565,24.2255,24.2487,7200.0
2010-12-01 12:30:00,31.36,31.38,31.34,31.34,5200.0,24.272,24.2874,24.2565,24.2565,5200.0
2010-12-01 13:00:00,31.35,31.43,31.25,31.29,33000.0,24.2642,24.3261,24.1868,24.2178,33000.0
2010-12-01 13:30:00,31.28,31.32,31.25,31.31,14600.0,24.21,24.241,24.1868,24.2333,14600.0
2010-12-01 14:00:00,31.33,31.34,31.28,31.3,7200.0,24.2487,24.2565,24.21,24.2255,7200.0
2010-12-01 14:30:00,31.35,31.43,31.33,31.42,14600.0,24.2642,24.3261,24.2487,24.3184,14600.0
2010-12-01 15:00:00,31.41,31.41,31.18,31.25,58400.0,24.3107,24.3107,24.1326,24.1868,58400.0
2010-12-01 15:30:00,31.25,31.35,31.25,31.3,55000.0,24.1868,24.2642,24.1868,24.2255,55000.0
2010-12-02 09:30:00,31.29,31.34,31.25,31.34,26400.0,24.2178,24.2565,24.1868,24.2565,26400.0
2010-12-02 10:00:00,31.32,31.44,31.29,31.42,33800.0,24.241,24.3339,24.2178,24.3184,33800.0
2010-12-02 10:30:00,31.42,31.5,31.4,31.5,9600.0,24.3184,24.3803,24.3029,24.3803,9600.0
2010-12-02 11:00:00,31.48,31.48,31.4,31.43,29000.0,24.3648,24.3648,24.3029,24.3261,29000.0
2010-12-02 11:30:00,31.43,31.45,31.36,31.43,42600.0,24.3261,24.3416,24.272,24.3261,42600.0
2010-12-02 12:00:00,31.41,31.46,31.39,31.46,13800.0,24.3107,24.3494,24.2952,24.3494,13800.0
2010-12-02 12:30:00,31.45,31.5,31.43,31.46,10400.0,24.3416,24.3803,24.3261,24.3494,10400.0
2010-12-02 13:00:00,31.48,31.5,31.46,31.49,13400.0,24.3648,24.3803,24.3494,24.3726,13400.0
2010-12-02 13:30:00,31.48,31.5,31.47,31.5,18400.0,24.3648,24.3803,24.3571,24.3803,18400.0
2010-12-02 14:00:00,31.5,31.63,31.49,31.59,48200.0,24.3803,24.4809,24.3726,24.45,48200.0
2010-12-02 14:30:00,31.59,31.61,31.53,31.56,36200.0,24.45,24.4655,24.4035,24.4268,36200.0
2010-12-02 15:00:00,31.55,31.56,31.5,31.55,44200.0,24.419,24.4268,24.3803,24.419,44200.0
2010-12-02 15:30:00,31.55,31.67,31.5,31.65,83000.0,24.419,24.5119,24.3803,24.4964,83000.0
2010-12-03 09:30:00,31.46,31.56,31.43,31.45,8800.0,24.3494,24.4268,24.3261,24.3416,8800.0
2010-12-03 10:00:00,31.45,31.56,31.41,31.44,9200.0,24.3416,24.4268,24.3107,24.3339,9200.0
2010-12-03 10:30:00,31.46,31.51,31.39,31.5,4600.0,24.3494,24.3881,24.2952,24.3803,4600.0
2010-12-03 11:00:00,31.55,31.57,31.51,31.51,2800.0,24.419,24.4345,24.3881,24.3881,2800.0
2010-12-03 11:30:00,31.5,31.54,31.42,31.5,6800.0,24.3803,24.4113,24.3184,24.3803,6800.0
2010-12-03 12:00:00,31.51,31.57,31.49,31.56,4400.0,24.3881,24.4345,24.3726,24.4268,4400.0
2010-12-03 12:30:00,31.54,31.59,31.49,31.5,25600.0,24.4113,24.45,24.3726,24.3803,25600.0
2010-12-03 13:00:00,31.52,31.56,31.51,31.51,13000.0,24.3958,24.4268,24.3881,24.3881,13000.0
2010-12-03 13:30:00,31.52,31.65,31.52,31.65,7800.0,24.3958,24.4964,24.3958,24.4964,7800.0
2010-12-03 14:00:00,31.64,31.65,31.59,31.63,9600.0,24.4887,24.4964,24.45,24.4809,9600.0
2010-12-03 14:30:00,31.63,31.67,31.61,31.67,8200.0,24.4809,24.5119,24.4655,24.5119,8200.0
2010-12-03 15:00:00,31.65,31.68,31.61,31.68,5400.0,24.4964,24.5196,24.4655,24.5196,5400.0
2010-12-03 15:30:00,31.68,31.81,31.66,31.73,46000.0,24.5196,24.6203,24.5042,24.5583,46000.0
2010-12-06 09:30:00,31.71,31.71,31.52,31.56,5400.0,24.5429,24.5429,24.3958,24.4268,5400.0
2010-12-06 10:00:00,31.53,31.65,31.53,31.65,6400.0,24.4035,24.4964,24.4035,24.4964,6400.0
2010-12-06 10:30:00,31.62,31.73,31.58,31.72,4200.0,24.4732,24.5583,24.4422,24.5506,4200.0
2010-12-06 11:00:00,31.72,31.75,31.68,31.75,9600.0,24.5506,24.5738,24.5196,24.5738,9600.0
2010-12-06 11:30:00,31.75,31.79,31.67,31.72,26400.0,24.5738,24.6048,24.5119,24.5506,26400.0
2010-12-06 12:00:00,31.72,31.75,31.68,31.68,8800.0,24.5506,24.5738,24.5196,24.5196,8800.0
2010-12-06 12:30:00,31.7,31.78,31.7,31.77,7600.0,24.5351,24.597,24.5351,24.5893,7600.0
2010-12-06 13:00:00,31.8,31.8,31.72,31.77,13000.0,24.6125,24.6125,24.5506,24.5893,13000.0
2010-12-06 13:30:00,31.77,31.82,31.73,31.75,18200.0,24.5893,24.628,24.5583,24.5738,18200.0
2010-12-06 14:00:00,31.75,31.78,31.71,31.75,30400.0,24.5738,24.597,24.5429,24.5738,30400.0
2010-12-06 14:30:00,31.74,31.78,31.72,31.76,14000.0,24.5661,24.597,24.5506,24.5816,14000.0
2010-12-06 15:00:00,31.76,31.78,31.74,31.75,15400.0,24.5816,24.597,24.5661,24.5738,15400.0
2010-12-06 15:30:00,31.75,31.75,31.69,31.74,22200.0,24.5738,24.5738,24.5274,24.5661,22200.0
2010-12-07 09:30:00,31.95,31.98,31.81,31.94,15200.0,24.7286,24.7518,24.6203,24.7209,15200.0
2010-12-07 10:00:00,31.95,31.95,31.83,31.85,19800.0,24.7286,24.7286,24.6357,24.6512,19800.0
2010-12-07 10:30:00,31.84,31.89,31.81,31.86,24000.0,24.6435,24.6822,24.6203,24.659,24000.0
2010-12-07 11:00:00,31.91,31.91,31.8,31.83,26000.0,24.6977,24.6977,24.6125,24.6357,26000.0
2010-12-07 11:30:00,31.81,31.85,31.78,31.78,8200.0,24.6203,24.6512,24.597,24.597,8200.0
2010-12-07 12:00:00,31.81,31.85,31.77,31.8,20000.0,24.6203,24.6512,24.5893,24.6125,20000.0
2010-12-07 12:30:00,31.81,31.82,31.75,31.75,7600.0,24.6203,24.628,24.5738,24.5738,7600.0
2010-12-07 13:00:00,31.75,31.78,31.72,31.75,13000.0,24.5738,24.597,24.5506,24.5738,13000.0
2010-12-07 13:30:00,31.75,31.78,31.72,31.75,18200.0,24.5738,24.597,24.5506,24.5738,18200.0
2010-12-07 14:00:00,31.75,31.8,31.75,31.78,4000.0,24.5738,24.6125,24.5738,24.597,4000.0
2010-12-07 14:30:00,31.75,31.81,31.64,31.64,17200.0,24.5738,24.6203,24.4887,24.4887,17200.0
2010-12-07 15:00:00,31.64,31.72,31.59,31.68,24000.0,24.4887,24.5506,24.45,24.5196,24000.0
2010-12-07 15:30:00,31.68,31.74,31.64,31.7,32600.0,24.5196,24.5661,24.4887,24.5351,32600.0
2010-12-08 09:30:00,31.78,31.83,31.69,31.74,8400.0,24.597,24.6357,24.5274,24.5661,8400.0
2010-12-08 10:00:00,31.74,31.74,31.59,31.63,5000.0,24.5661,24.5661,24.45,24.4809,5000.0
2010-12-08 10:30:00,31.62,31.65,31.51,31.61,8200.0,24.4732,24.4964,24.3881,24.4655,8200.0
2010-12-08 11:00:00,31.63,31.72,31.6,31.65,6000.0,24.4809,24.5506,24.4577,24.4964,6000.0
2010-12-08 11:30:00,31.63,31.69,31.61,31.62,5200.0,24.4809,24.5274,24.4655,24.4732,5200.0
2010-12-08 12:00:00,31.63,31.64,31.59,31.61,11400.0,24.4809,24.4887,24.45,24.4655,11400.0
2010-12-08 12:30:00,31.61,31.61,31.52,31.57,6800.0,24.4655,24.4655,24.3958,24.4345,6800.0
2010-12-08 13:00:00,31.58,31.69,31.58,31.64,18800.0,24.4422,24.5274,24.4422,24.4887,18800.0
2010-12-08 13:30:00,31.64,31.73,31.64,31.72,6800.0,24.4887,24.5583,24.4887,24.5506,6800.0
2010-12-08 14:00:00,31.71,31.75,31.7,31.75,17400.0,24.5429,24.5738,24.5351,24.5738,17400.0
2010-12-08 14:30:00,31.74,31.8,31.74,31.74,26600.0,24.5661,24.6125,24.5661,24.5661,26600.0
2010-12-08 15:00:00,31.72,31.74,31.63,31.71,15400.0,24.5506,24.5661,24.4809,24.5429,15400.0
2010-12-08 15:30:00,31.69,31.7,31.62,31.66,25200.0,24.5274,24.5351,24.4732,24.5042,25200.0
2010-12-09 09:30:00,31.83,31.83,31.65,31.72,3400.0,24.6357,24.6357,24.4964,24.5506,3400.0
2010-12-09 10:00:00,31.72,31.74,31.68,31.68,10800.0,24.5506,24.5661,24.5196,24.5196,10800.0
2010-12-09 10:30:00,31.71,31.76,31.68,31.73,24000.0,24.5429,24.5816,24.5196,24.5583,24000.0
2010-12-09 11:00:00,31.73,31.79,31.71,31.74,8200.0,24.5583,24.6048,24.5429,24.5661,8200.0
2010-12-09 11:30:00,31.72,31.75,31.68,31.75,20600.0,24.5506,24.5738,24.5196,24.5738,20600.0
2010-12-09 12:00:00,31.75,31.77,31.71,31.72,14200.0,24.5738,24.5893,24.5429,24.5506,14200.0
2010-12-09 12:30:00,31.71,31.84,31.71,31.81,122600.0,24.5429,24.6435,24.5429,24.6203,122600.0
2010-12-09 13:00:00,31.82,31.91,31.8,31.87,17200.0,24.628,24.6977,24.6125,24.6667,17200.0
2010-12-09 13:30:00,31.89,31.91,31.77,31.81,30200.0,24.6822,24.6977,24.5893,24.6203,30200.0
2010-12-09 14:00:00,31.81,31.85,31.76,31.79,17400.0,24.6203,24.6512,24.5816,24.6048,17400.0
2010-12-09 14:30:00,31.79,31.8,31.75,31.78,12200.0,24.6048,24.6125,24.5738,24.597,12200.0
2010-12-09 15:00:00,31.78,31.82,31.78,31.81,5800.0,24.597,24.628,24.597,24.6203,5800.0
2010-12-09 15:30:00,31.8,31.84,31.74,31.78,75800.0,24.6125,24.6435,24.5661,24.597,75800.0
2010-12-10 09:30:00,31.85,32.0,31.8,31.9,17400.0,24.6512,24.7673,24.6125,24.6899,17400.0
2010-12-10 10:00:00,31.92,31.97,31.82,31.97,14200.0,24.7054,24.7441,24.628,24.7441,14200.0
2010-12-10 10:30:00,31.93,31.94,31.89,31.9,39600.0,24.7131,24.7209,24.6822,24.6899,39600.0
2010-12-10 11:00:00,31.92,31.98,31.91,31.93,26800.0,24.7054,24.7518,24.6977,24.7131,26800.0
2010-12-10 11:30:00,31.95,32.08,31.93,32.08,16600.0,24.7286,24.8292,24.7131,24.8292,16600.0
2010-12-10 12:00:00,32.07,32.09,32.0,32.07,24400.0,24.8215,24.837,24.7673,24.8215,24400.0
2010-12-10 12:30:00,32.1,32.29,32.1,32.27,22600.0,24.8447,24.9918,24.8447,24.9763,22600.0
2010-12-10 13:00:00,32.27,32.27,32.23,32.24,19400.0,24.9763,24.9763,24.9453,24.9531,19400.0
2010-12-10 13:30:00,32.24,32.26,32.24,32.25,8200.0,24.9531,24.9685,24.9531,24.9608,8200.0
2010-12-10 14:00:00,32.24,32.33,32.24,32.32,7600.0,24.9531,25.0227,24.9531,25.015,7600.0
2010-12-10 14:30:00,32.32,32.42,32.32,32.41,10400.0,25.015,25.0924,25.015,25.0846,10400.0
2010-12-10 15:00:00,32.4,32.44,32.35,32.35,30000.0,25.0769,25.1079,25.0382,25.0382,30000.0
2010-12-10 15:30:00,32.35,32.44,32.29,32.42,62800.0,25.0382,25.1079,24.9918,25.0924,62800.0
2010-12-13 09:30:00,32.5,32.6,32.35,32.59,20200.0,25.1543,25.2317,25.0382,25.224,20200.0
2010-12-13 10:00:00,32.6,32.71,32.58,32.67,17400.0,25.2317,25.3168,25.2162,25.2859,17400.0
2010-12-13 10:30:00,32.67,32.8,32.63,32.8,28400.0,25.2859,25.3865,25.2549,25.3865,28400.0
2010-12-13 11:00:00,32.8,32.8,32.76,32.79,32600.0,25.3865,25.3865,25.3555,25.3788,32600.0
2010-12-13 11:30:00,32.76,32.82,32.76,32.77,15400.0,25.3555,25.402,25.3555,25.3633,15400.0
2010-12-13 12:00:00,32.78,32.78,32.71,32.72,6000.0,25.371,25.371,25.3168,25.3246,6000.0
2010-12-13 12:30:00,32.72,32.73,32.7,32.71,5400.0,25.3246,25.3323,25.3091,25.3168,5400.0
2010-12-13 13:00:00,32.72,32.73,32.71,32.71,7400.0,25.3246,25.3323,25.3168,25.3168,7400.0
2010-12-13 13:30:00,32.7,32.71,32.66,32.71,7400.0,25.3091,25.3168,25.2781,25.3168,7400.0
2010-12-13 14:00:00,32.71,32.73,32.66,32.72,21600.0,25.3168,25.3323,25.2781,25.3246,21600.0
2010-12-13 14:30:00,32.71,32.73,32.69,32.72,16600.0,25.3168,25.3323,25.3014,25.3246,16600.0
2010-12-13 15:00:00,32.7,32.7,32.63,32.63,20600.0,25.3091,25.3091,25.2549,25.2549,20600.0
2010-12-13 15:30:00,32.63,32.66,32.55,32.63,37800.0,25.2549,25.2781,25.193,25.2549,37800.0
2010-12-14 09:30:00,32.55,32.76,32.55,32.75,14200.0,25.193,25.3555,25.193,25.3478,14200.0
2010-12-14 10:00:00,32.75,32.9,32.74,32.83,10200.0,25.3478,25.4639,25.3401,25.4097,10200.0
2010-12-14 10:30:00,32.85,32.96,32.84,32.92,17800.0,25.4252,25.5103,25.4174,25.4794,17800.0
2010-12-14 11:00:00,32.91,32.95,32.84,32.88,10400.0,25.4716,25.5026,25.4174,25.4484,10400.0
2010-12-14 11:30:00,32.9,32.91,32.84,32.85,6400.0,25.4639,25.4716,25.4174,25.4252,6400.0
2010-12-14 12:00:00,32.9,32.92,32.88,32.91,5000.0,25.4639,25.4794,25.4484,25.4716,5000.0
2010-12-14 12:30:00,32.9,33.0,32.9,32.98,7400.0,25.4639,25.5413,25.4639,25.5258,7400.0
2010-12-14 13:00:00,32.97,33.08,32.97,33.03,20400.0,25.5181,25.6032,25.5181,25.5645,20400.0
2010-12-14 13:30:00,33.0,33.05,32.99,33.01,14400.0,25.5413,25.58,25.5335,25.549,14400.0
2010-12-14 14:00:00,33.01,33.08,32.93,33.08,42400.0,25.549,25.6032,25.4871,25.6032,42400.0
2010-12-14 14:30:00,33.07,33.12,33.02,33.1,13000.0,25.5955,25.6342,25.5568,25.6187,13000.0
2010-12-14 15:00:00,33.08,33.12,32.95,32.97,28600.0,25.6032,25.6342,25.5026,25.5181,28600.0
2010-12-14 15:30:00,32.97,33.07,32.94,33.02,96400.0,25.5181,25.5955,25.4948,25.5568,96400.0
2010-12-15 09:30:00,32.91,33.15,32.68,33.09,59800.0,25.4716,25.6574,25.2936,25.6109,59800.0
2010-12-15 10:00:00,33.11,33.13,33.04,33.05,30200.0,25.6264,25.6419,25.5722,25.58,30200.0
2010-12-15 10:30:00,33.05,33.09,33.01,33.06,39000.0,25.58,25.6109,25.549,25.5877,39000.0
2010-12-15 11:00:00,33.05,33.07,32.89,33.05,14000.0,25.58,25.5955,25.4561,25.58,14000.0
2010-12-15 11:30:00,33.06,33.06,32.97,33.05,6000.0,25.5877,25.5877,25.5181,25.58,6000.0
2010-12-15 12:00:00,33.06,33.06,32.99,33.06,6600.0,25.5877,25.5877,25.5335,25.5877,6600.0
2010-12-15 12:30:00,33.06,33.06,32.8,32.88,111000.0,25.5877,25.5877,25.3865,25.4484,111000.0
2010-12-15 13:00:00,32.85,32.96,32.82,32.96,26800.0,25.4252,25.5103,25.402,25.5103,26800.0
2010-12-15 13:30:00,32.94,33.05,32.94,33.05,7600.0,25.4948,25.58,25.4948,25.58,7600.0
2010-12-15 14:00:00,33.04,33.06,32.95,32.95,15000.0,25.5722,25.5877,25.5026,25.5026,15000.0
2010-12-15 14:30:00,32.95,33.02,32.93,32.95,51600.0,25.5026,25.5568,25.4871,25.5026,51600.0
2010-12-15 15:00:00,32.95,33.03,32.92,32.96,24800.0,25.5026,25.5645,25.4794,25.5103,24800.0
2010-12-15 15:30:00,32.93,33.04,32.9,32.93,59400.0,25.4871,25.5722,25.4639,25.4871,59400.0
2010-12-16 09:30:00,32.93,33.05,32.82,32.91,55600.0,25.4871,25.58,25.402,25.4716,55600.0
2010-12-16 10:00:00,32.9,32.99,32.85,32.91,22800.0,25.4639,25.5335,25.4252,25.4716,22800.0
2010-12-16 10:30:00,32.88,32.93,32.81,32.93,22600.0,25.4484,25.4871,25.3942,25.4871,22600.0
2010-12-16 11:00:00,32.93,33.07,32.9,33.07,21600.0,25.4871,25.5955,25.4639,25.5955,21600.0
2010-12-16 11:30:00,33.06,33.06,32.98,32.98,12400.0,25.5877,25.5877,25.5258,25.5258,12400.0
2010-12-16 12:00:00,32.99,33.02,32.94,32.95,6200.0,25.5335,25.5568,25.4948,25.5026,6200.0
2010-12-16 12:30:00,32.95,32.99,32.93,32.97,14800.0,25.5026,25.5335,25.4871,25.5181,14800.0
2010-12-16 13:00:00,32.95,32.99,32.91,32.95,9400.0,25.5026,25.5335,25.4716,25.5026,9400.0
2010-12-16 13:30:00,32.93,32.97,32.88,32.88,19400.0,25.4871,25.5181,25.4484,25.4484,19400.0
2010-12-16 14:00:00,32.91,32.98,32.88,32.95,14200.0,25.4716,25.5258,25.4484,25.5026,14200.0
2010-12-16 14:30:00,32.93,32.97,32.91,32.95,12000.0,25.4871,25.5181,25.4716,25.5026,12000.0
2010-12-16 15:00:00,32.97,32.99,32.93,32.97,13800.0,25.5181,25.5335,25.4871,25.5181,13800.0
2010-12-16 15:30:00,32.98,33.06,32.97,33.06,23400.0,25.5258,25.5877,25.5181,25.5877,23400.0
2010-12-17 09:30:00,33.1,33.1,32.88,32.88,60600.0,25.6187,25.6187,25.4484,25.4484,60600.0
2010-12-17 10:00:00,32.9,32.99,32.9,32.99,12400.0,25.4639,25.5335,25.4639,25.5335,12400.0
2010-12-17 10:30:00,32.99,33.03,32.93,33.01,14200.0,25.5335,25.5645,25.4871,25.549,14200.0
2010-12-17 11:00:00,33.0,33.09,32.98,33.06,2800.0,25.5413,25.6109,25.5258,25.5877,2800.0
2010-12-17 11:30:00,33.05,33.17,33.05,33.13,6800.0,25.58,25.6729,25.58,25.6419,6800.0
2010-12-17 12:00:00,33.13,33.15,33.1,33.12,7000.0,25.6419,25.6574,25.6187,25.6342,7000.0
2010-12-17 12:30:00,33.11,33.14,33.1,33.12,10000.0,25.6264,25.6496,25.6187,25.6342,10000.0
2010-12-17 13:00:00,33.12,33.13,33.02,33.1,18400.0,25.6342,25.6419,25.5568,25.6187,18400.0
2010-12-17 13:30:00,33.1,33.15,33.05,33.13,4400.0,25.6187,25.6574,25.58,25.6419,4400.0
2010-12-17 14:00:00,33.13,33.17,33.12,33.13,10400.0,25.6419,25.6729,25.6342,25.6419,10400.0
2010-12-17 14:30:00,33.12,33.12,33.04,33.1,8800.0,25.6342,25.6342,25.5722,25.6187,8800.0
2010-12-17 15:00:00,33.09,33.13,32.99,33.04,39800.0,25.6109,25.6419,25.5335,25.5722,39800.0
2010-12-17 15:30:00,33.04,33.04,32.92,32.97,105200.0,25.5722,25.5722,25.4794,25.5181,105200.0
2010-12-20 09:30:00,33.18,33.18,33.02,33.02,25800.0,25.6806,25.6806,25.5568,25.5568,25800.0
2010-12-20 10:00:00,33.03,33.09,33.01,33.05,22600.0,25.5645,25.6109,25.549,25.58,22600.0
2010-12-20 10:30:00,33.08,33.1,32.99,33.01,10400.0,25.6032,25.6187,25.5335,25.549,10400.0
2010-12-20 11:00:00,33.01,33.06,33.0,33.03,12600.0,25.549,25.5877,25.5413,25.5645,12600.0
2010-12-20 11:30:00,33.03,33.06,33.02,33.05,10800.0,25.5645,25.5877,25.5568,25.58,10800.0
2010-12-20 12:00:00,33.02,33.03,32.96,33.0,11200.0,25.5568,25.5645,25.5103,25.5413,11200.0
2010-12-20 12:30:00,33.0,33.05,32.97,33.04,13400.0,25.5413,25.58,25.5181,25.5722,13400.0
2010-12-20 13:00:00,33.04,33.05,33.01,33.01,10400.0,25.5722,25.58,25.549,25.549,10400.0
2010-12-20 13:30:00,33.01,33.02,32.98,32.98,7600.0,25.549,25.5568,25.5258,25.5258,7600.0
2010-12-20 14:00:00,33.0,33.07,32.99,32.99,32800.0,25.5413,25.5955,25.5335,25.5335,32800.0
2010-12-20 14:30:00,33.0,33.02,32.95,32.95,11600.0,25.5413,25.5568,25.5026,25.5026,11600.0
2010-12-20 15:00:00,32.96,32.96,32.91,32.92,12600.0,25.5103,25.5103,25.4716,25.4794,12600.0
2010-12-20 15:30:00,32.92,33.0,32.87,32.9,35600.0,25.4794,25.5413,25.4407,25.4639,35600.0
2010-12-21 09:30:00,32.98,33.1,32.94,33.07,10800.0,25.5258,25.6187,25.4948,25.5955,10800.0
2010-12-21 10:00:00,33.05,33.09,33.04,33.08,32200.0,25.58,25.6109,25.5722,25.6032,32200.0
2010-12-21 10:30:00,33.1,33.1,33.05,33.09,11000.0,25.6187,25.6187,25.58,25.6109,11000.0
2010-12-21 11:00:00,33.06,33.13,33.06,33.1,13600.0,25.5877,25.6419,25.5877,25.6187,13600.0
2010-12-21 11:30:00,33.12,33.21,33.12,33.21,8200.0,25.6342,25.7038,25.6342,25.7038,8200.0
2010-12-21 12:00:00,33.2,33.24,33.15,33.21,13800.0,25.6961,25.727,25.6574,25.7038,13800.0
2010-12-21 12:30:00,33.22,33.24,33.13,33.16,14200.0,25.7116,25.727,25.6419,25.6651,14200.0
2010-12-21 13:00:00,33.17,33.2,33.12,33.17,24400.0,25.6729,25.6961,25.6342,25.6729,24400.0
2010-12-21 13:30:00,33.13,33.24,33.13,33.24,9200.0,25.6419,25.727,25.6419,25.727,9200.0
2010-12-21 14:00:00,33.24,33.27,33.2,33.2,9800.0,25.727,25.7503,25.6961,25.6961,9800.0
2010-12-21 14:30:00,33.2,33.23,33.13,33.13,12600.0,25.6961,25.7193,25.6419,25.6419,12600.0
2010-12-21 15:00:00,33.13,33.17,33.13,33.16,20200.0,25.6419,25.6729,25.6419,25.6651,20200.0
2010-12-21 15:30:00,33.16,33.25,33.13,33.14,52400.0,25.6651,25.7348,25.6419,25.6496,52400.0
2010-12-22 09:30:00,33.24,33.45,33.24,33.43,16000.0,25.727,25.8896,25.727,25.8741,16000.0
2010-12-22 10:00:00,33.41,33.49,33.33,33.47,27600.0,25.8586,25.9205,25.7967,25.9051,27600.0
2010-12-22 10:30:00,33.46,33.49,33.42,33.45,15800.0,25.8973,25.9205,25.8664,25.8896,15800.0
2010-12-22 11:00:00,33.45,33.45,33.38,33.39,21400.0,25.8896,25.8896,25.8354,25.8431,21400.0
2010-12-22 11:30:00,33.38,33.49,33.38,33.41,10400.0,25.8354,25.9205,25.8354,25.8586,10400.0
2010-12-22 12:00:00,33.44,33.59,33.44,33.54,27800.0,25.8818,25.9979,25.8818,25.9592,27800.0
2010-12-22 12:30:00,33.54,33.55,33.46,33.48,5000.0,25.9592,25.967,25.8973,25.9128,5000.0
2010-12-22 13:00:00,33.47,33.49,33.45,33.48,7200.0,25.9051,25.9205,25.8896,25.9128,7200.0
2010-12-22 13:30:00,33.48,33.48,33.4,33.41,6000.0,25.9128,25.9128,25.8509,25.8586,6000.0
2010-12-22 14:00:00,33.45,33.48,33.43,33.48,4400.0,25.8896,25.9128,25.8741,25.9128,4400.0
2010-12-22 14:30:00,33.48,33.48,33.45,33.47,5800.0,25.9128,25.9128,25.8896,25.9051,5800.0
2010-12-22 15:00:00,33.48,33.5,33.48,33.49,10800.0,25.9128,25.9283,25.9128,25.9205,10800.0
2010-12-22 15:30:00,33.49,33.5,33.44,33.45,21800.0,25.9205,25.9283,25.8818,25.8896,21800.0
2010-12-23 09:30:00,33.46,33.57,33.43,33.48,9200.0,25.8973,25.9825,25.8741,25.9128,9200.0
2010-12-23 10:00:00,33.5,33.5,33.38,33.44,25400.0,25.9283,25.9283,25.8354,25.8818,25400.0
2010-12-23 10:30:00,33.46,33.48,33.43,33.44,9400.0,25.8973,25.9128,25.8741,25.8818,9400.0
2010-12-23 11:00:00,33.47,33.49,33.43,33.44,6400.0,25.9051,25.9205,25.8741,25.8818,6400.0
2010-12-23 11:30:00,33.48,33.49,33.43,33.46,6400.0,25.9128,25.9205,25.8741,25.8973,6400.0
2010-12-23 12:00:00,33.44,33.45,33.4,33.45,14200.0,25.8818,25.8896,25.8509,25.8896,14200.0
2010-12-23 12:30:00,33.45,33.49,33.42,33.48,10800.0,25.8896,25.9205,25.8664,25.9128,10800.0
2010-12-23 13:00:00,33.48,33.49,33.47,33.48,3600.0,25.9128,25.9205,25.9051,25.9128,3600.0
2010-12-23 13:30:00,33.48,33.48,33.43,33.45,8000.0,25.9128,25.9128,25.8741,25.8896,8000.0
2010-12-23 14:00:00,33.46,33.47,33.38,33.38,14600.0,25.8973,25.9051,25.8354,25.8354,14600.0
2010-12-23 14:30:00,33.38,33.4,33.35,33.39,9200.0,25.8354,25.8509,25.8122,25.8431,9200.0
2010-12-23 15:00:00,33.39,33.46,33.38,33.43,5600.0,25.8431,25.8973,25.8354,25.8741,5600.0
2010-12-23 15:30:00,33.43,33.44,33.31,33.33,23600.0,25.8741,25.8818,25.7812,25.7967,23600.0
2010-12-27 09:30:00,33.2,33.29,33.01,33.22,8000.0,25.6961,25.7657,25.549,25.7116,8000.0
2010-12-27 10:00:00,33.27,33.31,33.23,33.31,4200.0,25.7503,25.7812,25.7193,25.7812,4200.0
2010-12-27 10:30:00,33.29,33.35,33.27,33.28,2200.0,25.7657,25.8122,25.7503,25.758,2200.0
2010-12-27 11:00:00,33.31,33.35,33.3,33.3,1200.0,25.7812,25.8122,25.7735,25.7735,1200.0
2010-12-27 11:30:00,33.33,33.43,33.31,33.42,6400.0,25.7967,25.8741,25.7812,25.8664,6400.0
2010-12-27 12:00:00,33.46,33.48,33.4,33.43,8400.0,25.8973,25.9128,25.8509,25.8741,8400.0
2010-12-27 12:30:00,33.4,33.4,33.32,33.37,1000.0,25.8509,25.8509,25.789,25.8277,1000.0
2010-12-27 13:00:00,33.35,33.4,33.35,33.4,3400.0,25.8122,25.8509,25.8122,25.8509,3400.0
2010-12-27 13:30:00,33.4,33.42,33.34,33.35,5000.0,25.8509,25.8664,25.8044,25.8122,5000.0
2010-12-27 14:00:00,33.36,33.37,33.31,33.33,5200.0,25.8199,25.8277,25.7812,25.7967,5200.0
2010-12-27 14:30:00,33.35,33.41,33.35,33.41,3600.0,25.8122,25.8586,25.8122,25.8586,3600.0
2010-12-27 15:00:00,33.37,33.42,33.35,33.35,14600.0,25.8277,25.8664,25.8122,25.8122,14600.0
2010-12-27 15:30:00,33.35,33.35,33.32,33.32,10200.0,25.8122,25.8122,25.789,25.789,10200.0
2010-12-28 09:30:00,33.35,33.47,33.12,33.12,12800.0,25.8122,25.9051,25.6342,25.6342,12800.0
2010-12-28 10:00:00,33.12,33.16,32.93,33.16,19000.0,25.6342,25.6651,25.4871,25.6651,19000.0
2010-12-28 10:30:00,33.17,33.23,33.1,33.17,13800.0,25.6729,25.7193,25.6187,25.6729,13800.0
2010-12-28 11:00:00,33.15,33.24,33.14,33.23,9000.0,25.6574,25.727,25.6496,25.7193,9000.0
2010-12-28 11:30:00,33.23,33.25,33.22,33.23,4400.0,25.7193,25.7348,25.7116,25.7193,4400.0
2010-12-28 12:00:00,33.23,33.27,33.22,33.27,4200.0,25.7193,25.7503,25.7116,25.7503,4200.0
2010-12-28 12:30:00,33.3,33.3,33.24,33.29,2600.0,25.7735,25.7735,25.727,25.7657,2600.0
2010-12-28 13:00:00,33.29,33.36,33.27,33.36,5000.0,25.7657,25.8199,25.7503,25.8199,5000.0
2010-12-28 13:30:00,33.32,33.38,33.32,33.35,5800.0,25.789,25.8354,25.789,25.8122,5800.0
2010-12-28 14:00:00,33.35,33.35,33.24,33.24,25600.0,25.8122,25.8122,25.727,25.727,25600.0
2010-12-28 14:30:00,33.24,33.34,33.24,33.34,7800.0,25.727,25.8044,25.727,25.8044,7800.0
2010-12-28 15:00:00,33.34,33.35,33.31,33.32,12200.0,25.8044,25.8122,25.7812,25.789,12200.0
2010-12-28 15:30:00,33.32,33.35,33.27,33.27,13400.0,25.789,25.8122,25.7503,25.7503,13400.0
2010-12-29 09:30:00,33.22,33.37,33.2,33.37,8200.0,25.8319,25.9485,25.8163,25.9485,8200.0
2010-12-29 10:00:00,33.37,33.45,33.35,33.38,8400.0,25.9485,26.0107,25.933,25.9563,8400.0
2010-12-29 10:30:00,33.38,33.38,33.31,33.32,4200.0,25.9563,25.9563,25.9019,25.9097,4200.0
2010-12-29 11:00:00,33.3,33.33,33.24,33.27,8600.0,25.8941,25.9174,25.8474,25.8708,8600.0
2010-12-29 11:30:00,33.3,33.39,33.29,33.35,3200.0,25.8941,25.9641,25.8863,25.933,3200.0
2010-12-29 12:00:00,33.35,33.36,33.32,33.33,14600.0,25.933,25.9408,25.9097,25.9174,14600.0
2010-12-29 12:30:00,33.33,33.33,33.29,33.32,6600.0,25.9174,25.9174,25.8863,25.9097,6600.0
2010-12-29 13:00:00,33.31,33.33,33.3,33.32,10600.0,25.9019,25.9174,25.8941,25.9097,10600.0
2010-12-29 13:30:00,33.32,33.32,33.27,33.29,5000.0,25.9097,25.9097,25.8708,25.8863,5000.0
2010-12-29 14:00:00,33.27,33.29,33.18,33.19,17800.0,25.8708,25.8863,25.8008,25.8086,17800.0
2010-12-29 14:30:00,33.19,33.19,33.13,33.13,5600.0,25.8086,25.8086,25.7619,25.7619,5600.0
2010-12-29 15:00:00,33.13,33.15,33.11,33.12,8200.0,25.7619,25.7775,25.7464,25.7541,8200.0
2010-12-29 15:30:00,33.12,33.17,33.1,33.13,15000.0,25.7541,25.793,25.7386,25.7619,15000.0
2010-12-30 09:30:00,33.06,33.24,33.06,33.15,6600.0,25.7075,25.8474,25.7075,25.7775,6600.0
2010-12-30 10:00:00,33.12,33.13,33.05,33.13,8200.0,25.7541,25.7619,25.6997,25.7619,8200.0
2010-12-30 10:30:00,33.12,33.13,33.05,33.09,6400.0,25.7541,25.7619,25.6997,25.7308,6400.0
2010-12-30 11:00:00,33.08,33.08,32.94,32.94,19600.0,25.723,25.723,25.6142,25.6142,19600.0
2010-12-30 11:30:00,32.96,32.97,32.93,32.94,6400.0,25.6297,25.6375,25.6064,25.6142,6400.0
2010-12-30 12:00:00,32.94,32.98,32.91,32.98,16400.0,25.6142,25.6453,25.5908,25.6453,16400.0
2010-12-30 12:30:00,32.96,32.98,32.95,32.97,12800.0,25.6297,25.6453,25.6219,25.6375,12800.0
2010-12-30 13:00:00,32.98,32.98,32.91,32.97,8600.0,25.6453,25.6453,25.5908,25.6375,8600.0
2010-12-30 13:30:00,32.96,32.97,32.92,32.94,7800.0,25.6297,25.6375,25.5986,25.6142,7800.0
2010-12-30 14:00:00,32.96,32.98,32.92,32.96,8000.0,25.6297,25.6453,25.5986,25.6297,8000.0
2010-12-30 14:30:00,32.97,32.99,32.93,32.94,13400.0,25.6375,25.653,25.6064,25.6142,13400.0
2010-12-30 15:00:00,32.94,32.96,32.89,32.96,12000.0,25.6142,25.6297,25.5753,25.6297,12000.0
2010-12-30 15:30:00,32.97,32.97,32.83,32.83,26400.0,25.6375,25.6375,25.5286,25.5286,26400.0
2010-12-31 09:30:00,32.78,32.92,32.77,32.92,5400.0,25.4897,25.5986,25.482,25.5986,5400.0
2010-12-31 10:00:00,32.94,32.98,32.94,32.98,2400.0,25.6142,25.6453,25.6142,25.6453,2400.0
2010-12-31 10:30:00,33.0,33.0,32.94,32.97,8200.0,25.6608,25.6608,25.6142,25.6375,8200.0
2010-12-31 11:00:00,32.97,32.99,32.94,32.96,5000.0,25.6375,25.653,25.6142,25.6297,5000.0
2010-12-31 11:30:00,32.93,33.02,32.93,33.0,7000.0,25.6064,25.6764,25.6064,25.6608,7000.0
2010-12-31 12:00:00,33.02,33.1,33.02,33.09,5200.0,25.6764,25.7386,25.6764,25.7308,5200.0
2010-12-31 12:30:00,33.01,33.05,33.0,33.05,4000.0,25.6686,25.6997,25.6608,25.6997,4000.0
2010-12-31 13:00:00,33.05,33.07,33.05,33.07,400.0,25.6997,25.7153,25.6997,25.7153,400.0
2010-12-31 13:30:00,33.04,33.06,33.01,33.01,800.0,25.6919,25.7075,25.6686,25.6686,800.0
2010-12-31 14:00:00,33.01,33.01,32.94,32.95,8600.0,25.6686,25.6686,25.6142,25.6219,8600.0
2010-12-31 14:30:00,32.96,32.98,32.94,32.97,5200.0,25.6297,25.6453,25.6142,25.6375,5200.0
2010-12-31 15:00:00,32.97,32.98,32.93,32.95,8400.0,25.6375,25.6453,25.6064,25.6219,8400.0
2010-12-31 15:30:00,32.94,32.95,32.62,32.63,50000.0,25.6142,25.6219,25.3653,25.3731,50000.0
2011-01-03 09:30:00,32.91,33.44,32.69,33.26,15000.0,25.5908,26.003,25.4198,25.863,15000.0
2011-01-03 10:00:00,33.24,33.48,33.21,33.44,8800.0,25.8474,26.0341,25.8241,26.003,8800.0
2011-01-03 10:30:00,33.44,33.49,33.39,33.44,17800.0,26.003,26.0418,25.9641,26.003,17800.0
2011-01-03 11:00:00,33.47,33.49,33.45,33.48,9600.0,26.0263,26.0418,26.0107,26.0341,9600.0
2011-01-03 11:30:00,33.48,33.52,33.43,33.52,48000.0,26.0341,26.0652,25.9952,26.0652,48000.0
2011-01-03 12:00:00,33.47,33.47,33.41,33.43,2400.0,26.0263,26.0263,25.9796,25.9952,2400.0
2011-01-03 12:30:00,33.43,33.49,33.39,33.42,6800.0,25.9952,26.0418,25.9641,25.9874,6800.0
2011-01-03 13:00:00,33.43,33.44,33.27,33.34,19600.0,25.9952,26.003,25.8708,25.9252,19600.0
2011-01-03 13:30:00,33.31,33.35,33.27,33.29,8400.0,25.9019,25.933,25.8708,25.8863,8400.0
2011-01-03 14:00:00,33.33,33.34,33.27,33.31,25600.0,25.9174,25.9252,25.8708,25.9019,25600.0
2011-01-03 14:30:00,33.31,33.38,33.31,33.35,16600.0,25.9019,25.9563,25.9019,25.933,16600.0
2011-01-03 15:00:00,33.35,33.4,33.35,33.37,22000.0,25.933,25.9719,25.933,25.9485,22000.0
2011-01-03 15:30:00,33.37,33.43,33.32,33.36,34600.0,25.9485,25.9952,25.9097,25.9408,34600.0
2011-01-04 09:30:00,33.4,33.44,33.21,33.25,26400.0,25.9719,26.003,25.8241,25.8552,26400.0
2011-01-04 10:00:00,33.26,33.34,33.22,33.3,24200.0,25.863,25.9252,25.8319,25.8941,24200.0
2011-01-04 10:30:00,33.31,33.32,33.22,33.22,18400.0,25.9019,25.9097,25.8319,25.8319,18400.0
2011-01-04 11:00:00,33.24,33.24,33.06,33.09,22600.0,25.8474,25.8474,25.7075,25.7308,22600.0
2011-01-04 11:30:00,33.05,33.08,32.99,33.0,36400.0,25.6997,25.723,25.653,25.6608,36400.0
2011-01-04 12:00:00,32.97,32.97,32.76,32.85,27800.0,25.6375,25.6375,25.4742,25.5442,27800.0
2011-01-04 12:30:00,32.87,32.87,32.71,32.85,18800.0,25.5597,25.5597,25.4353,25.5442,18800.0
2011-01-04 13:00:00,32.85,33.05,32.83,33.05,19400.0,25.5442,25.6997,25.5286,25.6997,19400.0
2011-01-04 13:30:00,33.05,33.11,32.98,33.07,13800.0,25.6997,25.7464,25.6453,25.7153,13800.0
2011-01-04 14:00:00,33.07,33.2,33.02,33.17,15400.0,25.7153,25.8163,25.6764,25.793,15400.0
2011-01-04 14:30:00,33.14,33.19,33.13,33.13,13600.0,25.7697,25.8086,25.7619,25.7619,13600.0
2011-01-04 15:00:00,33.14,33.15,33.07,33.14,6600.0,25.7697,25.7775,25.7153,25.7697,6600.0
2011-01-04 15:30:00,33.13,33.21,33.06,33.1,30200.0,25.7619,25.8241,25.7075,25.7386,30200.0
2011-01-05 09:30:00,32.98,33.29,32.76,33.07,9200.0,25.6453,25.8863,25.4742,25.7153,9200.0
2011-01-05 10:00:00,33.09,33.35,33.09,33.31,7200.0,25.7308,25.933,25.7308,25.9019,7200.0
2011-01-05 10:30:00,33.31,33.38,33.27,33.32,7200.0,25.9019,25.9563,25.8708,25.9097,7200.0
2011-01-05 11:00:00,33.32,33.44,33.25,33.41,6000.0,25.9097,26.003,25.8552,25.9796,6000.0
2011-01-05 11:30:00,33.44,33.48,33.42,33.48,6600.0,26.003,26.0341,25.9874,26.0341,6600.0
2011-01-05 12:00:00,33.46,33.49,33.44,33.49,4000.0,26.0185,26.0418,26.003,26.0418,4000.0
2011-01-05 12:30:00,33.48,33.52,33.46,33.49,7200.0,26.0341,26.0652,26.0185,26.0418,7200.0
2011-01-05 13:00:00,33.47,33.48,33.41,33.41,4800.0,26.0263,26.0341,25.9796,25.9796,4800.0
2011-01-05 13:30:00,33.41,33.49,33.41,33.46,3000.0,25.9796,26.0418,25.9796,26.0185,3000.0
2011-01-05 14:00:00,33.43,33.45,33.35,33.35,5600.0,25.9952,26.0107,25.933,25.933,5600.0
2011-01-05 14:30:00,33.35,33.4,33.35,33.4,14800.0,25.933,25.9719,25.933,25.9719,14800.0
2011-01-05 15:00:00,33.44,33.44,33.36,33.38,11600.0,26.003,26.003,25.9408,25.9563,11600.0
2011-01-05 15:30:00,33.38,33.41,33.3,33.31,24400.0,25.9563,25.9796,25.8941,25.9019,24400.0
2011-01-06 09:30:00,33.29,33.34,33.09,33.18,15200.0,25.8863,25.9252,25.7308,25.8008,15200.0
2011-01-06 10:00:00,33.2,33.42,33.19,33.42,22600.0,25.8163,25.9874,25.8086,25.9874,22600.0
2011-01-06 10:30:00,33.42,33.46,33.31,33.33,16600.0,25.9874,26.0185,25.9019,25.9174,16600.0
2011-01-06 11:00:00,33.33,33.33,33.15,33.3,7200.0,25.9174,25.9174,25.7775,25.8941,7200.0
2011-01-06 11:30:00,33.3,33.3,33.2,33.24,10400.0,25.8941,25.8941,25.8163,25.8474,10400.0
2011-01-06 12:00:00,33.24,33.24,33.15,33.16,5600.0,25.8474,25.8474,25.7775,25.7852,5600.0
2011-01-06 12:30:00,33.15,33.21,33.13,33.13,4000.0,25.7775,25.8241,25.7619,25.7619,4000.0
2011-01-06 13:00:00,33.13,33.13,33.06,33.08,35000.0,25.7619,25.7619,25.7075,25.723,35000.0
2011-01-06 13:30:00,33.08,33.1,33.04,33.09,9000.0,25.723,25.7386,25.6919,25.7308,9000.0
2011-01-06 14:00:00,33.09,33.13,33.04,33.04,15000.0,25.7308,25.7619,25.6919,25.6919,15000.0
2011-01-06 14:30:00,33.06,33.08,32.93,32.98,27000.0,25.7075,25.723,25.6064,25.6453,27000.0
2011-01-06 15:00:00,32.97,33.07,32.94,33.07,53400.0,25.6375,25.7153,25.6142,25.7153,53400.0
2011-01-06 15:30:00,33.09,33.12,33.02,33.04,45000.0,25.7308,25.7541,25.6764,25.6919,45000.0
2011-01-07 09:30:00,33.17,33.34,32.92,33.02,22200.0,25.793,25.9252,25.5986,25.6764,22200.0
2011-01-07 10:00:00,33.02,33.2,33.02,33.2,21200.0,25.6764,25.8163,25.6764,25.8163,21200.0
2011-01-07 10:30:00,33.21,33.31,33.18,33.29,26800.0,25.8241,25.9019,25.8008,25.8863,26800.0
2011-01-07 11:00:00,33.29,33.29,33.2,33.21,10200.0,25.8863,25.8863,25.8163,25.8241,10200.0
2011-01-07 11:30:00,33.21,33.21,33.08,33.13,23800.0,25.8241,25.8241,25.723,25.7619,23800.0
2011-01-07 12:00:00,33.1,33.14,33.04,33.06,24400.0,25.7386,25.7697,25.6919,25.7075,24400.0
2011-01-07 12:30:00,33.02,33.16,32.97,33.05,53000.0,25.6764,25.7852,25.6375,25.6997,53000.0
2011-01-07 13:00:00,33.09,33.1,32.97,33.04,7600.0,25.7308,25.7386,25.6375,25.6919,7600.0
2011-01-07 13:30:00,33.07,33.1,33.03,33.08,3400.0,25.7153,25.7386,25.6841,25.723,3400.0
2011-01-07 14:00:00,33.07,33.1,33.06,33.08,6000.0,25.7153,25.7386,25.7075,25.723,6000.0
2011-01-07 14:30:00,33.06,33.11,33.04,33.05,7200.0,25.7075,25.7464,25.6919,25.6997,7200.0
2011-01-07 15:00:00,33.03,33.07,32.98,32.98,14400.0,25.6841,25.7153,25.6453,25.6453,14400.0
2011-01-07 15:30:00,33.03,33.11,33.01,33.08,27400.0,25.6841,25.7464,25.6686,25.723,27400.0
2011-01-10 09:30:00,32.96,33.1,32.81,33.0,13400.0,25.6297,25.7386,25.5131,25.6608,13400.0
2011-01-10 10:00:00,33.0,33.2,33.0,33.2,9400.0,25.6608,25.8163,25.6608,25.8163,9400.0
2011-01-10 10:30:00,33.21,33.26,33.17,33.22,11000.0,25.8241,25.863,25.793,25.8319,11000.0
2011-01-10 11:00:00,33.24,33.49,33.2,33.47,24800.0,25.8474,26.0418,25.8163,26.0263,24800.0
2011-01-10 11:30:00,33.47,33.52,33.44,33.46,31800.0,26.0263,26.0652,26.003,26.0185,31800.0
2011-01-10 12:00:00,33.45,33.47,33.29,33.42,9600.0,26.0107,26.0263,25.8863,25.9874,9600.0
2011-01-10 12:30:00,33.41,33.48,33.32,33.4,10000.0,25.9796,26.0341,25.9097,25.9719,10000.0
2011-01-10 13:00:00,33.42,33.51,33.42,33.51,13800.0,25.9874,26.0574,25.9874,26.0574,13800.0
2011-01-10 13:30:00,33.51,33.52,33.48,33.51,24400.0,26.0574,26.0652,26.0341,26.0574,24400.0
2011-01-10 14:00:00,33.51,33.52,33.43,33.49,11000.0,26.0574,26.0652,25.9952,26.0418,11000.0
2011-01-10 14:30:00,33.51,33.55,33.5,33.55,12000.0,26.0574,26.0885,26.0496,26.0885,12000.0
2011-01-10 15:00:00,33.55,33.6,33.52,33.6,18400.0,26.0885,26.1274,26.0652,26.1274,18400.0
2011-01-10 15:30:00,33.59,33.59,33.45,33.45,18400.0,26.1196,26.1196,26.0107,26.0107,18400.0
2011-01-11 09:30:00,33.62,33.77,33.52,33.76,10000.0,26.1429,26.2596,26.0652,26.2518,10000.0
2011-01-11 10:00:00,33.76,33.91,33.72,33.91,11800.0,26.2518,26.3684,26.2207,26.3684,11800.0
2011-01-11 10:30:00,33.91,33.91,33.84,33.88,10200.0,26.3684,26.3684,26.314,26.3451,10200.0
2011-01-11 11:00:00,33.89,34.04,33.89,34.02,11000.0,26.3529,26.4695,26.3529,26.454,11000.0
2011-01-11 11:30:00,34.03,34.1,33.98,34.09,10400.0,26.4617,26.5162,26.4229,26.5084,10400.0
2011-01-11 12:00:00,34.09,34.09,34.05,34.05,10600.0,26.5084,26.5084,26.4773,26.4773,10600.0
2011-01-11 12:30:00,34.05,34.34,34.04,34.24,40400.0,26.4773,26.7028,26.4695,26.625,40400.0
2011-01-11 13:00:00,34.27,34.52,34.19,34.49,67600.0,26.6484,26.8428,26.5862,26.8194,67600.0
2011-01-11 13:30:00,34.45,34.45,34.16,34.16,38400.0,26.7883,26.7883,26.5628,26.5628,38400.0
2011-01-11 14:00:00,34.18,34.19,34.07,34.19,33600.0,26.5784,26.5862,26.4929,26.5862,33600.0
2011-01-11 14:30:00,34.23,34.23,34.16,34.23,22800.0,26.6173,26.6173,26.5628,26.6173,22800.0
2011-01-11 15:00:00,34.21,34.26,34.18,34.23,35800.0,26.6017,26.6406,26.5784,26.6173,35800.0
2011-01-11 15:30:00,34.24,34.41,34.21,34.26,98000.0,26.625,26.7572,26.6017,26.6406,98000.0
2011-01-12 09:30:00,34.63,34.63,34.03,34.36,24200.0,26.9283,26.9283,26.4617,26.7184,24200.0
2011-01-12 10:00:00,34.33,34.34,34.21,34.21,21600.0,26.695,26.7028,26.6017,26.6017,21600.0
2011-01-12 10:30:00,34.21,34.23,34.21,34.21,7600.0,26.6017,26.6173,26.6017,26.6017,7600.0
2011-01-12 11:00:00,34.21,34.26,34.19,34.26,12200.0,26.6017,26.6406,26.5862,26.6406,12200.0
2011-01-12 11:30:00,34.25,34.25,34.13,34.13,13200.0,26.6328,26.6328,26.5395,26.5395,13200.0
2011-01-12 12:00:00,34.14,34.22,34.1,34.22,31200.0,26.5473,26.6095,26.5162,26.6095,31200.0
2011-01-12 12:30:00,34.22,34.32,34.21,34.29,31000.0,26.6095,26.6873,26.6017,26.6639,31000.0
2011-01-12 13:00:00,34.27,34.3,34.23,34.24,17000.0,26.6484,26.6717,26.6173,26.625,17000.0
2011-01-12 13:30:00,34.24,34.24,34.21,34.24,24600.0,26.625,26.625,26.6017,26.625,24600.0
2011-01-12 14:00:00,34.24,34.26,34.23,34.24,23800.0,26.625,26.6406,26.6173,26.625,23800.0
2011-01-12 14:30:00,34.24,34.26,34.21,34.21,17800.0,26.625,26.6406,26.6017,26.6017,17800.0
2011-01-12 15:00:00,34.22,34.25,34.15,34.19,27000.0,26.6095,26.6328,26.5551,26.5862,27000.0
2011-01-12 15:30:00,34.19,34.34,34.19,34.34,63400.0,26.5862,26.7028,26.5862,26.7028,63400.0
2011-01-13 09:30:00,34.29,34.38,34.09,34.38,38400.0,26.6639,26.7339,26.5084,26.7339,38400.0
2011-01-13 10:00:00,34.37,34.5,34.37,34.5,37400.0,26.7261,26.8272,26.7261,26.8272,37400.0
2011-01-13 10:30:00,34.5,34.5,34.39,34.44,11600.0,26.8272,26.8272,26.7417,26.7806,11600.0
2011-01-13 11:00:00,34.43,34.51,34.42,34.46,12600.0,26.7728,26.835,26.765,26.7961,12600.0
2011-01-13 11:30:00,34.49,34.5,34.41,34.42,12400.0,26.8194,26.8272,26.7572,26.765,12400.0
2011-01-13 12:00:00,34.42,34.44,34.4,34.4,5000.0,26.765,26.7806,26.7495,26.7495,5000.0
2011-01-13 12:30:00,34.4,34.41,34.35,34.37,8800.0,26.7495,26.7572,26.7106,26.7261,8800.0
2011-01-13 13:00:00,34.36,34.38,34.27,34.37,11800.0,26.7184,26.7339,26.6484,26.7261,11800.0
2011-01-13 13:30:00,34.37,34.42,34.33,34.42,13400.0,26.7261,26.765,26.695,26.765,13400.0
2011-01-13 14:00:00,34.38,34.38,34.3,34.35,7800.0,26.7339,26.7339,26.6717,26.7106,7800.0
2011-01-13 14:30:00,34.34,34.34,34.24,34.26,10200.0,26.7028,26.7028,26.625,26.6406,10200.0
2011-01-13 15:00:00,34.27,34.29,34.21,34.24,10800.0,26.6484,26.6639,26.6017,26.625,10800.0
2011-01-13 15:30:00,34.24,34.35,34.18,34.31,20400.0,26.625,26.7106,26.5784,26.6795,20400.0
2011-01-14 09:30:00,34.34,34.35,34.24,34.31,8200.0,26.7028,26.7106,26.625,26.6795,8200.0
2011-01-14 10:00:00,34.38,34.47,34.27,34.27,5600.0,26.7339,26.8039,26.6484,26.6484,5600.0
2011-01-14 10:30:00,34.27,34.41,34.27,34.35,9600.0,26.6484,26.7572,26.6484,26.7106,9600.0
2011-01-14 11:00:00,34.35,34.38,34.33,34.33,5800.0,26.7106,26.7339,26.695,26.695,5800.0
2011-01-14 11:30:00,34.3,34.35,34.29,34.34,5200.0,26.6717,26.7106,26.6639,26.7028,5200.0
2011-01-14 12:00:00,34.33,34.43,34.33,34.35,9400.0,26.695,26.7728,26.695,26.7106,9400.0
2011-01-14 12:30:00,34.35,34.37,34.22,34.27,16600.0,26.7106,26.7261,26.6095,26.6484,16600.0
2011-01-14 13:00:00,34.27,34.32,34.26,34.3,16600.0,26.6484,26.6873,26.6406,26.6717,16600.0
2011-01-14 13:30:00,34.31,34.36,34.31,34.35,7800.0,26.6795,26.7184,26.6795,26.7106,7800.0
2011-01-14 14:00:00,34.35,34.37,34.3,34.35,2000.0,26.7106,26.7261,26.6717,26.7106,2000.0
2011-01-14 14:30:00,34.35,34.38,34.32,34.37,7800.0,26.7106,26.7339,26.6873,26.7261,7800.0
2011-01-14 15:00:00,34.36,34.4,34.35,34.35,9400.0,26.7184,26.7495,26.7106,26.7106,9400.0
2011-01-14 15:30:00,34.36,34.46,34.36,34.42,29400.0,26.7184,26.7961,26.7184,26.765,29400.0
2011-01-18 09:30:00,34.43,34.63,34.43,34.46,7400.0,26.7728,26.9283,26.7728,26.7961,7400.0
2011-01-18 10:00:00,34.48,34.53,34.38,34.46,5000.0,26.8117,26.8505,26.7339,26.7961,5000.0
2011-01-18 10:30:00,34.36,34.45,34.29,34.34,54800.0,26.7184,26.7883,26.6639,26.7028,54800.0
2011-01-18 11:00:00,34.35,34.5,34.35,34.49,3400.0,26.7106,26.8272,26.7106,26.8194,3400.0
2011-01-18 11:30:00,34.48,34.52,34.46,34.49,17000.0,26.8117,26.8428,26.7961,26.8194,17000.0
2011-01-18 12:00:00,34.49,34.49,34.43,34.48,4200.0,26.8194,26.8194,26.7728,26.8117,4200.0
2011-01-18 12:30:00,34.49,34.52,34.48,34.49,11800.0,26.8194,26.8428,26.8117,26.8194,11800.0
2011-01-18 13:00:00,34.48,34.52,34.44,34.45,10800.0,26.8117,26.8428,26.7806,26.7883,10800.0
2011-01-18 13:30:00,34.45,34.48,34.4,34.43,9400.0,26.7883,26.8117,26.7495,26.7728,9400.0
2011-01-18 14:00:00,34.42,34.46,34.35,34.45,81200.0,26.765,26.7961,26.7106,26.7883,81200.0
2011-01-18 14:30:00,34.46,34.6,34.45,34.58,18200.0,26.7961,26.905,26.7883,26.8894,18200.0
2011-01-18 15:00:00,34.6,34.73,34.57,34.7,36800.0,26.905,27.0061,26.8817,26.9827,36800.0
2011-01-18 15:30:00,34.7,35.08,34.68,35.08,165000.0,26.9827,27.2782,26.9672,27.2782,165000.0
2011-01-19 09:30:00,35.06,35.06,34.74,34.76,13200.0,27.2627,27.2627,27.0138,27.0294,13200.0
2011-01-19 10:00:00,34.76,34.84,34.58,34.6,24800.0,27.0294,27.0916,26.8894,26.905,24800.0
2011-01-19 10:30:00,34.6,34.68,34.51,34.52,31000.0,26.905,26.9672,26.835,26.8428,31000.0
2011-01-19 11:00:00,34.52,34.56,34.4,34.44,26000.0,26.8428,26.8739,26.7495,26.7806,26000.0
2011-01-19 11:30:00,34.46,34.49,34.27,34.27,20600.0,26.7961,26.8194,26.6484,26.6484,20600.0
2011-01-19 12:00:00,34.24,34.43,34.23,34.43,17000.0,26.625,26.7728,26.6173,26.7728,17000.0
2011-01-19 12:30:00,34.38,34.42,34.36,34.4,20000.0,26.7339,26.765,26.7184,26.7495,20000.0
2011-01-19 13:00:00,34.37,34.48,34.35,34.41,11800.0,26.7261,26.8117,26.7106,26.7572,11800.0
2011-01-19 13:30:00,34.41,34.41,34.31,34.33,13800.0,26.7572,26.7572,26.6795,26.695,13800.0
2011-01-19 14:00:00,34.34,34.34,34.15,34.17,18000.0,26.7028,26.7028,26.5551,26.5706,18000.0
2011-01-19 14:30:00,34.17,34.19,34.03,34.07,25600.0,26.5706,26.5862,26.4617,26.4929,25600.0
2011-01-19 15:00:00,34.09,34.12,33.95,34.0,50200.0,26.5084,26.5317,26.3995,26.4384,50200.0
2011-01-19 15:30:00,33.99,34.13,33.91,34.12,74400.0,26.4306,26.5395,26.3684,26.5317,74400.0
2011-01-20 09:30:00,34.28,34.3,33.88,33.98,25200.0,26.6561,26.6717,26.3451,26.4229,25200.0
2011-01-20 10:00:00,33.98,34.08,33.84,33.9,20400.0,26.4229,26.5006,26.314,26.3607,20400.0
2011-01-20 10:30:00,33.91,33.99,33.77,33.77,7000.0,26.3684,26.4306,26.2596,26.2596,7000.0
2011-01-20 11:00:00,33.78,33.83,33.63,33.63,19600.0,26.2673,26.3062,26.1507,26.1507,19600.0
2011-01-20 11:30:00,33.64,33.75,33.6,33.7,11600.0,26.1585,26.244,26.1274,26.2051,11600.0
2011-01-20 12:00:00,33.71,33.85,33.71,33.78,8800.0,26.2129,26.3218,26.2129,26.2673,8800.0
2011-01-20 12:30:00,33.77,33.88,33.74,33.82,7600.0,26.2596,26.3451,26.2362,26.2985,7600.0
2011-01-20 13:00:00,33.81,33.81,33.74,33.76,3600.0,26.2907,26.2907,26.2362,26.2518,3600.0
2011-01-20 13:30:00,33.81,33.83,33.73,33.83,6200.0,26.2907,26.3062,26.2285,26.3062,6200.0
2011-01-20 14:00:00,33.84,33.87,33.75,33.81,12200.0,26.314,26.3373,26.244,26.2907,12200.0
2011-01-20 14:30:00,33.89,33.89,33.74,33.78,24400.0,26.3529,26.3529,26.2362,26.2673,24400.0
2011-01-20 15:00:00,33.77,33.81,33.63,33.69,24200.0,26.2596,26.2907,26.1507,26.1974,24200.0
2011-01-20 15:30:00,33.67,33.74,33.6,33.71,42400.0,26.1818,26.2362,26.1274,26.2129,42400.0
2011-01-21 09:30:00,33.95,33.99,33.71,33.95,6600.0,26.3995,26.4306,26.2129,26.3995,6600.0
2011-01-21 10:00:00,33.96,33.98,33.88,33.91,3400.0,26.4073,26.4229,26.3451,26.3684,3400.0
2011-01-21 10:30:00,33.85,33.92,33.82,33.82,3400.0,26.3218,26.3762,26.2985,26.2985,3400.0
2011-01-21 11:00:00,33.92,33.92,33.77,33.77,10600.0,26.3762,26.3762,26.2596,26.2596,10600.0
2011-01-21 11:30:00,33.8,33.82,33.64,33.7,4000.0,26.2829,26.2985,26.1585,26.2051,4000.0
2011-01-21 12:00:00,33.7,33.7,33.59,33.65,3400.0,26.2051,26.2051,26.1196,26.1663,3400.0
2011-01-21 12:30:00,33.68,33.68,33.55,33.59,5200.0,26.1896,26.1896,26.0885,26.1196,5200.0
2011-01-21 13:00:00,33.57,33.63,33.53,33.58,8200.0,26.1041,26.1507,26.0729,26.1118,8200.0
2011-01-21 13:30:00,33.6,33.62,33.52,33.62,2800.0,26.1274,26.1429,26.0652,26.1429,2800.0
2011-01-21 14:00:00,33.66,33.66,33.55,33.58,6800.0,26.174,26.174,26.0885,26.1118,6800.0
2011-01-21 14:30:00,33.58,33.63,33.52,33.54,16800.0,26.1118,26.1507,26.0652,26.0807,16800.0
2011-01-21 15:00:00,33.54,33.56,33.43,33.45,28200.0,26.0807,26.0963,25.9952,26.0107,28200.0
2011-01-21 15:30:00,33.45,33.49,33.38,33.46,46400.0,26.0107,26.0418,25.9563,26.0185,46400.0
2011-01-24 09:30:00,33.42,33.42,33.13,33.24,33800.0,25.9874,25.9874,25.7619,25.8474,33800.0
2011-01-24 10:00:00,33.26,33.4,33.26,33.37,9000.0,25.863,25.9719,25.863,25.9485,9000.0
2011-01-24 10:30:00,33.35,33.49,33.33,33.49,10600.0,25.933,26.0418,25.9174,26.0418,10600.0
2011-01-24 11:00:00,33.49,33.51,33.43,33.43,33000.0,26.0418,26.0574,25.9952,25.9952,33000.0
2011-01-24 11:30:00,33.44,33.55,33.44,33.52,47400.0,26.003,26.0885,26.003,26.0652,47400.0
2011-01-24 12:00:00,33.52,33.61,33.51,33.59,7000.0,26.0652,26.1352,26.0574,26.1196,7000.0
2011-01-24 12:30:00,33.59,33.72,33.59,33.67,14000.0,26.1196,26.2207,26.1196,26.1818,14000.0
2011-01-24 13:00:00,33.66,33.69,33.62,33.63,11200.0,26.174,26.1974,26.1429,26.1507,11200.0
2011-01-24 13:30:00,33.63,33.74,33.6,33.64,18000.0,26.1507,26.2362,26.1274,26.1585,18000.0
2011-01-24 14:00:00,33.64,33.83,33.64,33.83,22000.0,26.1585,26.3062,26.1585,26.3062,22000.0
2011-01-24 14:30:00,33.84,33.86,33.82,33.85,15800.0,26.314,26.3296,26.2985,26.3218,15800.0
2011-01-24 15:00:00,33.84,33.88,33.71,33.74,13800.0,26.314,26.3451,26.2129,26.2362,13800.0
2011-01-24 15:30:00,33.79,33.83,33.75,33.76,27200.0,26.2751,26.3062,26.244,26.2518,27200.0
2011-01-25 09:30:00,33.63,33.63,32.76,33.45,17600.0,26.1507,26.1507,25.4742,26.0107,17600.0
2011-01-25 10:00:00,33.48,33.54,33.45,33.49,7200.0,26.0341,26.0807,26.0107,26.0418,7200.0
2011-01-25 10:30:00,33.49,33.54,33.43,33.45,16400.0,26.0418,26.0807,25.9952,26.0107,16400.0
2011-01-25 11:00:00,33.45,33.45,33.16,33.16,14600.0,26.0107,26.0107,25.7852,25.7852,14600.0
2011-01-25 11:30:00,33.13,33.19,33.11,33.18,16400.0,25.7619,25.8086,25.7464,25.8008,16400.0
2011-01-25 12:00:00,33.24,33.33,33.24,33.27,6800.0,25.8474,25.9174,25.8474,25.8708,6800.0
2011-01-25 12:30:00,33.28,33.34,33.24,33.32,8200.0,25.8785,25.9252,25.8474,25.9097,8200.0
2011-01-25 13:00:00,33.35,33.36,33.29,33.29,5400.0,25.933,25.9408,25.8863,25.8863,5400.0
2011-01-25 13:30:00,33.29,33.34,33.25,33.33,14800.0,25.8863,25.9252,25.8552,25.9174,14800.0
2011-01-25 14:00:00,33.3,33.31,33.17,33.24,14600.0,25.8941,25.9019,25.793,25.8474,14600.0
2011-01-25 14:30:00,33.23,33.3,33.16,33.23,13800.0,25.8397,25.8941,25.7852,25.8397,13800.0
2011-01-25 15:00:00,33.23,33.38,33.23,33.34,28600.0,25.8397,25.9563,25.8397,25.9252,28600.0
2011-01-25 15:30:00,33.35,33.51,33.31,33.51,53200.0,25.933,26.0574,25.9019,26.0574,53200.0
2011-01-26 09:30:00,33.67,33.88,33.67,33.85,18200.0,26.1818,26.3451,26.1818,26.3218,18200.0
2011-01-26 10:00:00,33.85,34.21,33.85,34.12,10000.0,26.3218,26.6017,26.3218,26.5317,10000.0
2011-01-26 10:30:00,34.15,34.38,34.12,34.16,7000.0,26.5551,26.7339,26.5317,26.5628,7000.0
2011-01-26 11:00:00,34.24,34.31,34.08,34.08,6600.0,26.625,26.6795,26.5006,26.5006,6600.0
2011-01-26 11:30:00,34.1,34.1,34.01,34.01,6200.0,26.5162,26.5162,26.4462,26.4462,6200.0
2011-01-26 12:00:00,34.0,34.12,33.96,33.96,5400.0,26.4384,26.5317,26.4073,26.4073,5400.0
2011-01-26 12:30:00,33.99,34.07,33.94,34.05,8800.0,26.4306,26.4929,26.3918,26.4773,8800.0
2011-01-26 13:00:00,34.05,34.06,33.97,33.99,104800.0,26.4773,26.4851,26.4151,26.4306,104800.0
2011-01-26 13:30:00,34.01,34.02,33.98,34.02,50200.0,26.4462,26.454,26.4229,26.454,50200.0
2011-01-26 14:00:00,34.01,34.08,34.0,34.01,15600.0,26.4462,26.5006,26.4384,26.4462,15600.0
2011-01-26 14:30:00,34.04,34.19,34.01,34.17,11800.0,26.4695,26.5862,26.4462,26.5706,11800.0
2011-01-26 15:00:00,34.18,34.21,34.15,34.18,14400.0,26.5784,26.6017,26.5551,26.5784,14400.0
2011-01-26 15:30:00,34.18,34.19,34.06,34.15,35000.0,26.5784,26.5862,26.4851,26.5551,35000.0
2011-01-27 09:30:00,34.13,34.13,33.84,34.04,5800.0,26.5395,26.5395,26.314,26.4695,5800.0
2011-01-27 10:00:00,34.08,34.08,33.91,33.92,27600.0,26.5006,26.5006,26.3684,26.3762,27600.0
2011-01-27 10:30:00,33.94,33.99,33.89,33.92,11800.0,26.3918,26.4306,26.3529,26.3762,11800.0
2011-01-27 11:00:00,33.94,33.96,33.73,33.77,4400.0,26.3918,26.4073,26.2285,26.2596,4400.0
2011-01-27 11:30:00,33.76,33.88,33.76,33.88,3800.0,26.2518,26.3451,26.2518,26.3451,3800.0
2011-01-27 12:00:00,33.97,34.01,33.93,33.99,7000.0,26.4151,26.4462,26.384,26.4306,7000.0
2011-01-27 12:30:00,34.0,34.04,33.99,34.02,14000.0,26.4384,26.4695,26.4306,26.454,14000.0
2011-01-27 13:00:00,34.01,34.06,34.01,34.06,2200.0,26.4462,26.4851,26.4462,26.4851,2200.0
2011-01-27 13:30:00,34.03,34.04,33.97,34.01,11400.0,26.4617,26.4695,26.4151,26.4462,11400.0
2011-01-27 14:00:00,34.01,34.02,33.97,33.97,1800.0,26.4462,26.454,26.4151,26.4151,1800.0
2011-01-27 14:30:00,33.96,34.02,33.96,34.02,20200.0,26.4073,26.454,26.4073,26.454,20200.0
2011-01-27 15:00:00,34.02,34.1,33.96,34.1,34400.0,26.454,26.5162,26.4073,26.5162,34400.0
2011-01-27 15:30:00,34.1,34.15,33.99,34.04,31000.0,26.5162,26.5551,26.4306,26.4695,31000.0
2011-01-28 09:30:00,34.11,34.11,33.88,33.99,3800.0,26.524,26.524,26.3451,26.4306,3800.0
2011-01-28 10:00:00,33.98,33.98,33.73,33.73,7200.0,26.4229,26.4229,26.2285,26.2285,7200.0
2011-01-28 10:30:00,33.63,33.77,33.58,33.69,11600.0,26.1507,26.2596,26.1118,26.1974,11600.0
2011-01-28 11:00:00,33.65,33.68,33.55,33.63,14200.0,26.1663,26.1896,26.0885,26.1507,14200.0
2011-01-28 11:30:00,33.63,33.63,33.3,33.38,27600.0,26.1507,26.1507,25.8941,25.9563,27600.0
2011-01-28 12:00:00,33.3,33.39,33.19,33.29,5400.0,25.8941,25.9641,25.8086,25.8863,5400.0
2011-01-28 12:30:00,33.24,33.38,33.24,33.33,3600.0,25.8474,25.9563,25.8474,25.9174,3600.0
2011-01-28 13:00:00,33.33,33.35,33.08,33.14,7000.0,25.9174,25.933,25.723,25.7697,7000.0
2011-01-28 13:30:00,33.2,33.24,33.14,33.24,8600.0,25.8163,25.8474,25.7697,25.8474,8600.0
2011-01-28 14:00:00,33.24,33.29,33.16,33.22,11400.0,25.8474,25.8863,25.7852,25.8319,11400.0
2011-01-28 14:30:00,33.23,33.26,33.16,33.22,18000.0,25.8397,25.863,25.7852,25.8319,18000.0
2011-01-28 15:00:00,33.2,33.26,33.12,33.13,25400.0,25.8163,25.863,25.7541,25.7619,25400.0
2011-01-28 15:30:00,33.13,33.24,33.12,33.13,40200.0,25.7619,25.8474,25.7541,25.7619,40200.0
2011-01-31 09:30:00,33.24,33.45,33.15,33.41,10000.0,25.8474,26.0107,25.7775,25.9796,10000.0
2011-01-31 10:00:00,33.43,33.52,33.43,33.52,5000.0,25.9952,26.0652,25.9952,26.0652,5000.0
2011-01-31 10:30:00,33.58,33.74,33.58,33.74,3400.0,26.1118,26.2362,26.1118,26.2362,3400.0
2011-01-31 11:00:00,33.74,33.96,33.74,33.79,12400.0,26.2362,26.4073,26.2362,26.2751,12400.0
2011-01-31 11:30:00,33.77,33.82,33.75,33.79,8000.0,26.2596,26.2985,26.244,26.2751,8000.0
2011-01-31 12:00:00,33.84,33.95,33.84,33.91,6600.0,26.314,26.3995,26.314,26.3684,6600.0
2011-01-31 12:30:00,33.95,33.96,33.85,33.88,8000.0,26.3995,26.4073,26.3218,26.3451,8000.0
2011-01-31 13:00:00,33.88,33.99,33.87,33.96,13800.0,26.3451,26.4306,26.3373,26.4073,13800.0
2011-01-31 13:30:00,33.98,34.06,33.95,34.03,23400.0,26.4229,26.4851,26.3995,26.4617,23400.0
2011-01-31 14:00:00,34.03,34.08,33.99,34.0,25000.0,26.4617,26.5006,26.4306,26.4384,25000.0
2011-01-31 14:30:00,33.99,34.06,33.97,34.02,74600.0,26.4306,26.4851,26.4151,26.454,74600.0
2011-01-31 15:00:00,34.02,34.05,34.0,34.0,14000.0,26.454,26.4773,26.4384,26.4384,14000.0
2011-01-31 15:30:00,34.0,34.0,33.86,33.86,95200.0,26.4384,26.4384,26.3296,26.3296,95200.0
2011-02-01 09:30:00,33.99,34.22,33.76,33.98,15800.0,26.4306,26.6095,26.2518,26.4229,15800.0
2011-02-01 10:00:00,33.98,34.03,33.92,34.0,20200.0,26.4229,26.4617,26.3762,26.4384,20200.0
2011-02-01 10:30:00,34.01,34.16,34.0,34.16,12400.0,26.4462,26.5628,26.4384,26.5628,12400.0
2011-02-01 11:00:00,34.17,34.19,34.13,34.15,8400.0,26.5706,26.5862,26.5395,26.5551,8400.0
2011-02-01 11:30:00,34.16,34.35,34.16,34.34,12200.0,26.5628,26.7106,26.5628,26.7028,12200.0
2011-02-01 12:00:00,34.35,34.48,34.35,34.45,14600.0,26.7106,26.8117,26.7106,26.7883,14600.0
2011-02-01 12:30:00,34.44,34.45,34.38,34.38,7400.0,26.7806,26.7883,26.7339,26.7339,7400.0
2011-02-01 13:00:00,34.38,34.4,34.34,34.38,6400.0,26.7339,26.7495,26.7028,26.7339,6400.0
2011-02-01 13:30:00,34.38,34.4,34.36,34.38,9600.0,26.7339,26.7495,26.7184,26.7339,9600.0
2011-02-01 14:00:00,34.38,34.42,34.36,34.38,15600.0,26.7339,26.765,26.7184,26.7339,15600.0
2011-02-01 14:30:00,34.38,34.42,34.36,34.42,8800.0,26.7339,26.765,26.7184,26.765,8800.0
2011-02-01 15:00:00,34.41,34.47,34.38,34.46,11200.0,26.7572,26.8039,26.7339,26.7961,11200.0
2011-02-01 15:30:00,34.44,34.49,34.44,34.45,40400.0,26.7806,26.8194,26.7806,26.7883,40400.0
2011-02-02 09:30:00,34.39,34.49,34.3,34.48,22400.0,26.7417,26.8194,26.6717,26.8117,22400.0
2011-02-02 10:00:00,34.5,34.77,34.43,34.77,79600.0,26.8272,27.0372,26.7728,27.0372,79600.0
2011-02-02 10:30:00,34.79,34.94,34.79,34.8,14200.0,27.0527,27.1694,27.0527,27.0605,14200.0
2011-02-02 11:00:00,34.79,34.8,34.68,34.76,9800.0,27.0527,27.0605,26.9672,27.0294,9800.0
2011-02-02 11:30:00,34.76,34.77,34.64,34.64,8200.0,27.0294,27.0372,26.9361,26.9361,8200.0
2011-02-02 12:00:00,34.66,34.66,34.55,34.59,22400.0,26.9516,26.9516,26.8661,26.8972,22400.0
2011-02-02 12:30:00,34.6,34.63,34.55,34.57,20400.0,26.905,26.9283,26.8661,26.8817,20400.0
2011-02-02 13:00:00,34.58,34.62,34.52,34.6,20400.0,26.8894,26.9205,26.8428,26.905,20400.0
2011-02-02 13:30:00,34.57,34.62,34.55,34.59,25000.0,26.8817,26.9205,26.8661,26.8972,25000.0
2011-02-02 14:00:00,34.59,34.7,34.58,34.65,16400.0,26.8972,26.9827,26.8894,26.9439,16400.0
2011-02-02 14:30:00,34.66,34.71,34.64,34.67,16400.0,26.9516,26.9905,26.9361,26.9594,16400.0
2011-02-02 15:00:00,34.67,34.67,34.58,34.63,27400.0,26.9594,26.9594,26.8894,26.9283,27400.0
2011-02-02 15:30:00,34.6,34.61,34.49,34.54,34800.0,26.905,26.9128,26.8194,26.8583,34800.0
2011-02-03 09:30:00,34.44,34.47,34.21,34.34,13400.0,26.7806,26.8039,26.6017,26.7028,13400.0
2011-02-03 10:00:00,34.34,34.35,34.08,34.24,12000.0,26.7028,26.7106,26.5006,26.625,12000.0
2011-02-03 10:30:00,34.27,34.44,34.24,34.38,9000.0,26.6484,26.7806,26.625,26.7339,9000.0
2011-02-03 11:00:00,34.33,34.34,34.29,34.34,3000.0,26.695,26.7028,26.6639,26.7028,3000.0
2011-02-03 11:30:00,34.38,34.55,34.35,34.54,11800.0,26.7339,26.8661,26.7106,26.8583,11800.0
2011-02-03 12:00:00,34.54,34.54,34.42,34.44,12400.0,26.8583,26.8583,26.765,26.7806,12400.0
2011-02-03 12:30:00,34.43,34.46,34.4,34.44,18600.0,26.7728,26.7961,26.7495,26.7806,18600.0
2011-02-03 13:00:00,34.46,34.48,34.41,34.46,9400.0,26.7961,26.8117,26.7572,26.7961,9400.0
2011-02-03 13:30:00,34.44,34.45,34.38,34.43,33600.0,26.7806,26.7883,26.7339,26.7728,33600.0
2011-02-03 14:00:00,34.38,34.49,34.38,34.46,11800.0,26.7339,26.8194,26.7339,26.7961,11800.0
2011-02-03 14:30:00,34.46,34.6,34.46,34.58,14800.0,26.7961,26.905,26.7961,26.8894,14800.0
2011-02-03 15:00:00,34.57,34.62,34.57,34.62,16600.0,26.8817,26.9205,26.8817,26.9205,16600.0
2011-02-03 15:30:00,34.62,34.62,34.52,34.56,46600.0,26.9205,26.9205,26.8428,26.8739,46600.0
2011-02-04 09:30:00,34.49,34.61,34.38,34.6,7800.0,26.8194,26.9128,26.7339,26.905,7800.0
2011-02-04 10:00:00,34.63,34.74,34.61,34.74,23200.0,26.9283,27.0138,26.9128,27.0138,23200.0
2011-02-04 10:30:00,34.75,34.75,34.52,34.52,3400.0,27.0216,27.0216,26.8428,26.8428,3400.0
2011-02-04 11:00:00,34.49,34.64,34.42,34.53,15600.0,26.8194,26.9361,26.765,26.8505,15600.0
2011-02-04 11:30:00,34.55,34.6,34.52,34.52,3000.0,26.8661,26.905,26.8428,26.8428,3000.0
2011-02-04 12:00:00,34.52,34.64,34.52,34.6,4400.0,26.8428,26.9361,26.8428,26.905,4400.0
2011-02-04 12:30:00,34.63,34.65,34.61,34.64,1800.0,26.9283,26.9439,26.9128,26.9361,1800.0
2011-02-04 13:00:00,34.64,34.68,34.64,34.65,3800.0,26.9361,26.9672,26.9361,26.9439,3800.0
2011-02-04 13:30:00,34.62,34.71,34.62,34.68,7600.0,26.9205,26.9905,26.9205,26.9672,7600.0
2011-02-04 14:00:00,34.67,34.67,34.63,34.65,2600.0,26.9594,26.9594,26.9283,26.9439,2600.0
2011-02-04 14:30:00,34.63,34.72,34.62,34.69,5600.0,26.9283,26.9983,26.9205,26.975,5600.0
2011-02-04 15:00:00,34.71,34.74,34.69,34.72,10200.0,26.9905,27.0138,26.975,26.9983,10200.0
2011-02-04 15:30:00,34.72,34.73,34.66,34.7,23000.0,26.9983,27.0061,26.9516,26.9827,23000.0
2011-02-07 09:30:00,34.7,34.81,34.67,34.72,27400.0,26.9827,27.0683,26.9594,26.9983,27400.0
2011-02-07 10:00:00,34.73,34.85,34.73,34.84,27600.0,27.0061,27.0994,27.0061,27.0916,27600.0
2011-02-07 10:30:00,34.86,34.94,34.85,34.91,30200.0,27.1072,27.1694,27.0994,27.146,30200.0
2011-02-07 11:00:00,34.91,34.94,34.85,34.93,29800.0,27.146,27.1694,27.0994,27.1616,29800.0
2011-02-07 11:30:00,34.93,34.93,34.9,34.9,8000.0,27.1616,27.1616,27.1383,27.1383,8000.0
2011-02-07 12:00:00,34.92,34.94,34.9,34.92,29600.0,27.1538,27.1694,27.1383,27.1538,29600.0
2011-02-07 12:30:00,34.92,34.95,34.91,34.91,17200.0,27.1538,27.1771,27.146,27.146,17200.0
2011-02-07 13:00:00,34.9,34.91,34.88,34.88,4200.0,27.1383,27.146,27.1227,27.1227,4200.0
2011-02-07 13:30:00,34.91,34.91,34.83,34.91,5200.0,27.146,27.146,27.0838,27.146,5200.0
2011-02-07 14:00:00,34.91,34.92,34.9,34.91,4000.0,27.146,27.1538,27.1383,27.146,4000.0
2011-02-07 14:30:00,34.91,34.91,34.8,34.88,19000.0,27.146,27.146,27.0605,27.1227,19000.0
2011-02-07 15:00:00,34.87,34.91,34.83,34.87,30600.0,27.1149,27.146,27.0838,27.1149,30600.0
2011-02-07 15:30:00,34.87,34.93,34.85,34.91,37800.0,27.1149,27.1616,27.0994,27.146,37800.0
2011-02-08 09:30:00,34.85,34.98,34.8,34.94,10800.0,27.0994,27.2005,27.0605,27.1694,10800.0
2011-02-08 10:00:00,34.95,35.07,34.91,35.02,21000.0,27.1771,27.2705,27.146,27.2316,21000.0
2011-02-08 10:30:00,35.0,35.02,34.94,34.94,6400.0,27.216,27.2316,27.1694,27.1694,6400.0
2011-02-08 11:00:00,34.95,35.03,34.91,34.97,8200.0,27.1771,27.2393,27.146,27.1927,8200.0
2011-02-08 11:30:00,35.01,35.12,35.01,35.09,8800.0,27.2238,27.3093,27.2238,27.286,8800.0
2011-02-08 12:00:00,35.1,35.1,35.06,35.09,3400.0,27.2938,27.2938,27.2627,27.286,3400.0
2011-02-08 12:30:00,35.1,35.12,35.1,35.1,800.0,27.2938,27.3093,27.2938,27.2938,800.0
2011-02-08 13:00:00,35.11,35.11,35.05,35.07,3800.0,27.3016,27.3016,27.2549,27.2705,3800.0
2011-02-08 13:30:00,35.08,35.16,35.07,35.14,8600.0,27.2782,27.3404,27.2705,27.3249,8600.0
2011-02-08 14:00:00,35.16,35.19,35.13,35.18,5800.0,27.3404,27.3638,27.3171,27.356,5800.0
2011-02-08 14:30:00,35.19,35.22,35.14,35.15,8400.0,27.3638,27.3871,27.3249,27.3327,8400.0
2011-02-08 15:00:00,35.15,35.19,35.11,35.13,11200.0,27.3327,27.3638,27.3016,27.3171,11200.0
2011-02-08 15:30:00,35.13,35.2,35.1,35.18,48400.0,27.3171,27.3715,27.2938,27.356,48400.0
2011-02-09 09:30:00,34.93,35.1,34.68,34.95,12600.0,27.1616,27.2938,26.9672,27.1771,12600.0
2011-02-09 10:00:00,34.94,35.01,34.7,34.79,55800.0,27.1694,27.2238,26.9827,27.0527,55800.0
2011-02-09 10:30:00,34.79,34.99,34.77,34.93,40800.0,27.0527,27.2082,27.0372,27.1616,40800.0
2011-02-09 11:00:00,34.93,34.96,34.66,34.68,10000.0,27.1616,27.1849,26.9516,26.9672,10000.0
2011-02-09 11:30:00,34.64,35.04,34.64,34.82,43600.0,26.9361,27.2471,26.9361,27.0761,43600.0
2011-02-09 12:00:00,34.85,35.11,34.85,35.08,37400.0,27.0994,27.3016,27.0994,27.2782,37400.0
2011-02-09 12:30:00,35.08,35.11,34.98,34.98,11200.0,27.2782,27.3016,27.2005,27.2005,11200.0
2011-02-09 13:00:00,34.96,35.03,34.96,35.01,5800.0,27.1849,27.2393,27.1849,27.2238,5800.0
2011-02-09 13:30:00,35.0,35.02,34.92,34.94,6000.0,27.216,27.2316,27.1538,27.1694,6000.0
2011-02-09 14:00:00,34.94,34.94,34.81,34.85,11600.0,27.1694,27.1694,27.0683,27.0994,11600.0
2011-02-09 14:30:00,34.91,35.0,34.79,34.99,12600.0,27.146,27.216,27.0527,27.2082,12600.0
2011-02-09 15:00:00,34.99,35.2,34.99,35.18,28800.0,27.2082,27.3715,27.2082,27.356,28800.0
2011-02-09 15:30:00,35.15,35.19,35.02,35.12,62400.0,27.3327,27.3638,27.2316,27.3093,62400.0
2011-02-10 09:30:00,35.0,35.0,34.8,34.94,12000.0,27.216,27.216,27.0605,27.1694,12000.0
2011-02-10 10:00:00,34.93,35.09,34.91,35.04,44400.0,27.1616,27.286,27.146,27.2471,44400.0
2011-02-10 10:30:00,35.02,35.05,35.01,35.02,15000.0,27.2316,27.2549,27.2238,27.2316,15000.0
2011-02-10 11:00:00,35.02,35.05,34.97,35.04,6400.0,27.2316,27.2549,27.1927,27.2471,6400.0
2011-02-10 11:30:00,35.04,35.15,35.01,35.15,5800.0,27.2471,27.3327,27.2238,27.3327,5800.0
2011-02-10 12:00:00,35.16,35.16,35.05,35.06,5400.0,27.3404,27.3404,27.2549,27.2627,5400.0
2011-02-10 12:30:00,35.09,35.1,35.0,35.0,6600.0,27.286,27.2938,27.216,27.216,6600.0
2011-02-10 13:00:00,35.03,35.1,35.02,35.08,4000.0,27.2393,27.2938,27.2316,27.2782,4000.0
2011-02-10 13:30:00,35.03,35.05,35.0,35.04,15600.0,27.2393,27.2549,27.216,27.2471,15600.0
2011-02-10 14:00:00,35.03,35.21,35.03,35.21,6600.0,27.2393,27.3793,27.2393,27.3793,6600.0
2011-02-10 14:30:00,35.19,35.24,35.02,35.05,18800.0,27.3638,27.4026,27.2316,27.2549,18800.0
2011-02-10 15:00:00,35.03,35.07,35.02,35.04,18600.0,27.2393,27.2705,27.2316,27.2471,18600.0
2011-02-10 15:30:00,35.07,35.13,35.02,35.13,35800.0,27.2705,27.3171,27.2316,27.3171,35800.0
2011-02-11 09:30:00,35.0,35.27,34.97,35.16,9400.0,27.216,27.426,27.1927,27.3404,9400.0
2011-02-11 10:00:00,35.23,35.24,35.19,35.24,2000.0,27.3949,27.4026,27.3638,27.4026,2000.0
2011-02-11 10:30:00,35.3,35.42,35.27,35.42,5800.0,27.4493,27.5426,27.426,27.5426,5800.0
2011-02-11 11:00:00,35.44,35.45,35.41,35.42,28600.0,27.5582,27.5659,27.5348,27.5426,28600.0
2011-02-11 11:30:00,35.42,35.43,35.39,35.42,3800.0,27.5426,27.5504,27.5193,27.5426,3800.0
2011-02-11 12:00:00,35.42,35.43,35.28,35.28,9000.0,27.5426,27.5504,27.4337,27.4337,9000.0
2011-02-11 12:30:00,35.33,35.35,35.24,35.31,7000.0,27.4726,27.4882,27.4026,27.4571,7000.0
2011-02-11 13:00:00,35.35,35.43,35.35,35.37,4000.0,27.4882,27.5504,27.4882,27.5037,4000.0
2011-02-11 13:30:00,35.38,35.41,35.38,35.38,2400.0,27.5115,27.5348,27.5115,27.5115,2400.0
2011-02-11 14:00:00,35.43,35.46,35.38,35.46,17400.0,27.5504,27.5737,27.5115,27.5737,17400.0
2011-02-11 14:30:00,35.47,35.49,35.47,35.49,8200.0,27.5815,27.597,27.5815,27.597,8200.0
2011-02-11 15:00:00,35.49,35.6,35.49,35.56,39000.0,27.597,27.6826,27.597,27.6515,39000.0
2011-02-11 15:30:00,35.56,35.56,35.43,35.52,22800.0,27.6515,27.6515,27.5504,27.6204,22800.0
2011-02-14 09:30:00,35.63,35.77,35.58,35.58,6400.0,27.7059,27.8148,27.667,27.667,6400.0
2011-02-14 10:00:00,35.6,35.6,35.53,35.54,3400.0,27.6826,27.6826,27.6281,27.6359,3400.0
2011-02-14 10:30:00,35.57,35.57,35.48,35.48,3800.0,27.6593,27.6593,27.5893,27.5893,3800.0
2011-02-14 11:00:00,35.51,35.52,35.49,35.51,2200.0,27.6126,27.6204,27.597,27.6126,2200.0
2011-02-14 11:30:00,35.49,35.53,35.48,35.51,8600.0,27.597,27.6281,27.5893,27.6126,8600.0
2011-02-14 12:00:00,35.54,35.63,35.52,35.58,5400.0,27.6359,27.7059,27.6204,27.667,5400.0
2011-02-14 12:30:00,35.6,35.61,35.55,35.55,2800.0,27.6826,27.6904,27.6437,27.6437,2800.0
2011-02-14 13:00:00,35.56,35.6,35.54,35.55,5600.0,27.6515,27.6826,27.6359,27.6437,5600.0
2011-02-14 13:30:00,35.55,35.59,35.54,35.55,4800.0,27.6437,27.6748,27.6359,27.6437,4800.0
2011-02-14 14:00:00,35.55,35.61,35.54,35.58,4600.0,27.6437,27.6904,27.6359,27.667,4600.0
2011-02-14 14:30:00,35.6,35.64,35.56,35.63,2400.0,27.6826,27.7137,27.6515,27.7059,2400.0
2011-02-14 15:00:00,35.63,35.68,35.59,35.59,20400.0,27.7059,27.7448,27.6748,27.6748,20400.0
2011-02-14 15:30:00,35.6,35.6,35.54,35.55,33400.0,27.6826,27.6826,27.6359,27.6437,33400.0
2011-02-15 09:30:00,35.52,35.71,35.38,35.38,13600.0,27.6204,27.7681,27.5115,27.5115,13600.0
2011-02-15 10:00:00,35.39,35.39,35.3,35.34,5400.0,27.5193,27.5193,27.4493,27.4804,5400.0
2011-02-15 10:30:00,35.34,35.45,35.34,35.43,4000.0,27.4804,27.5659,27.4804,27.5504,4000.0
2011-02-15 11:00:00,35.4,35.54,35.38,35.54,9800.0,27.5271,27.6359,27.5115,27.6359,9800.0
2011-02-15 11:30:00,35.58,35.58,35.52,35.54,4600.0,27.667,27.667,27.6204,27.6359,4600.0
2011-02-15 12:00:00,35.55,35.59,35.55,35.59,4800.0,27.6437,27.6748,27.6437,27.6748,4800.0
2011-02-15 12:30:00,35.57,35.57,35.49,35.52,3400.0,27.6593,27.6593,27.597,27.6204,3400.0
2011-02-15 13:00:00,35.52,35.54,35.45,35.47,13600.0,27.6204,27.6359,27.5659,27.5815,13600.0
2011-02-15 13:30:00,35.47,35.51,35.45,35.46,12000.0,27.5815,27.6126,27.5659,27.5737,12000.0
2011-02-15 14:00:00,35.44,35.44,35.37,35.37,4200.0,27.5582,27.5582,27.5037,27.5037,4200.0
2011-02-15 14:30:00,35.35,35.39,35.35,35.38,5200.0,27.4882,27.5193,27.4882,27.5115,5200.0
2011-02-15 15:00:00,35.4,35.46,35.38,35.43,7400.0,27.5271,27.5737,27.5115,27.5504,7400.0
2011-02-15 15:30:00,35.42,35.43,35.28,35.3,30600.0,27.5426,27.5504,27.4337,27.4493,30600.0
2011-02-16 09:30:00,35.47,35.72,35.47,35.55,11400.0,27.5815,27.7759,27.5815,27.6437,11400.0
2011-02-16 10:00:00,35.6,35.74,35.52,35.72,114600.0,27.6826,27.7914,27.6204,27.7759,114600.0
2011-02-16 10:30:00,35.72,35.8,35.7,35.74,6200.0,27.7759,27.8381,27.7603,27.7914,6200.0
2011-02-16 11:00:00,35.68,35.72,35.67,35.69,8000.0,27.7448,27.7759,27.737,27.7526,8000.0
2011-02-16 11:30:00,35.66,35.79,35.63,35.74,3800.0,27.7292,27.8303,27.7059,27.7914,3800.0
2011-02-16 12:00:00,35.77,35.77,35.63,35.7,20200.0,27.8148,27.8148,27.7059,27.7603,20200.0
2011-02-16 12:30:00,35.71,35.76,35.7,35.73,3600.0,27.7681,27.807,27.7603,27.7837,3600.0
2011-02-16 13:00:00,35.76,35.76,35.69,35.72,6600.0,27.807,27.807,27.7526,27.7759,6600.0
2011-02-16 13:30:00,35.69,35.76,35.65,35.73,7200.0,27.7526,27.807,27.7215,27.7837,7200.0
2011-02-16 14:00:00,35.73,35.73,35.63,35.66,6800.0,27.7837,27.7837,27.7059,27.7292,6800.0
2011-02-16 14:30:00,35.65,35.84,35.65,35.84,21400.0,27.7215,27.8692,27.7215,27.8692,21400.0
2011-02-16 15:00:00,35.84,35.93,35.84,35.87,17200.0,27.8692,27.9392,27.8692,27.8925,17200.0
2011-02-16 15:30:00,35.87,35.93,35.81,35.89,52400.0,27.8925,27.9392,27.8459,27.9081,52400.0
2011-02-17 09:30:00,35.88,36.1,35.88,36.07,12200.0,27.9003,28.0714,27.9003,28.0481,12200.0
2011-02-17 10:00:00,36.06,36.15,36.0,36.14,7800.0,28.0403,28.1103,27.9936,28.1025,7800.0
2011-02-17 10:30:00,36.15,36.19,36.09,36.13,7200.0,28.1103,28.1414,28.0636,28.0947,7200.0
2011-02-17 11:00:00,36.1,36.19,36.1,36.16,6800.0,28.0714,28.1414,28.0714,28.118,6800.0
2011-02-17 11:30:00,36.19,36.22,36.14,36.16,10000.0,28.1414,28.1647,28.1025,28.118,10000.0
2011-02-17 12:00:00,36.13,36.24,36.13,36.23,10600.0,28.0947,28.1802,28.0947,28.1725,10600.0
2011-02-17 12:30:00,36.24,36.38,36.23,36.34,16200.0,28.1802,28.2891,28.1725,28.258,16200.0
2011-02-17 13:00:00,36.35,36.38,36.32,36.34,7200.0,28.2658,28.2891,28.2425,28.258,7200.0
2011-02-17 13:30:00,36.33,36.38,36.25,36.37,9400.0,28.2502,28.2891,28.188,28.2813,9400.0
2011-02-17 14:00:00,36.36,36.37,36.27,36.28,12200.0,28.2736,28.2813,28.2036,28.2113,12200.0
2011-02-17 14:30:00,36.28,36.29,36.24,36.27,25600.0,28.2113,28.2191,28.1802,28.2036,25600.0
2011-02-17 15:00:00,36.27,36.34,36.25,36.31,25000.0,28.2036,28.258,28.188,28.2347,25000.0
2011-02-17 15:30:00,36.31,36.31,36.2,36.21,74200.0,28.2347,28.2347,28.1491,28.1569,74200.0
2011-02-18 09:30:00,37.45,38.5,36.68,36.89,93200.0,29.1211,29.9376,28.5224,28.6857,93200.0
2011-02-18 10:00:00,37.0,37.18,36.91,36.97,27400.0,28.7712,28.9112,28.7012,28.7479,27400.0
2011-02-18 10:30:00,36.97,37.02,36.82,36.82,14200.0,28.7479,28.7868,28.6313,28.6313,14200.0
2011-02-18 11:00:00,36.9,36.97,36.74,36.85,19800.0,28.6935,28.7479,28.569,28.6546,19800.0
2011-02-18 11:30:00,36.87,36.89,36.78,36.84,10600.0,28.6701,28.6857,28.6001,28.6468,10600.0
2011-02-18 12:00:00,36.85,37.04,36.77,37.0,26600.0,28.6546,28.8023,28.5924,28.7712,26600.0
2011-02-18 12:30:00,37.02,37.02,36.81,36.85,14600.0,28.7868,28.7868,28.6235,28.6546,14600.0
2011-02-18 13:00:00,36.85,36.85,36.66,36.67,10600.0,28.6546,28.6546,28.5068,28.5146,10600.0
2011-02-18 13:30:00,36.68,36.69,36.46,36.49,29200.0,28.5224,28.5302,28.3513,28.3746,29200.0
2011-02-18 14:00:00,36.49,36.49,36.29,36.32,23000.0,28.3746,28.3746,28.2191,28.2425,23000.0
2011-02-18 14:30:00,36.32,36.44,36.3,36.34,32400.0,28.2425,28.3358,28.2269,28.258,32400.0
2011-02-18 15:00:00,36.35,36.35,36.3,36.34,31200.0,28.2658,28.2658,28.2269,28.258,31200.0
2011-02-18 15:30:00,36.34,36.78,36.34,36.74,139000.0,28.258,28.6001,28.258,28.569,139000.0
2011-02-22 09:30:00,36.5,36.86,36.26,36.8,64400.0,28.3824,28.6624,28.1958,28.6157,64400.0
2011-02-22 10:00:00,36.83,36.93,36.66,36.8,17400.0,28.639,28.7168,28.5068,28.6157,17400.0
2011-02-22 10:30:00,36.82,37.0,36.69,36.93,27200.0,28.6313,28.7712,28.5302,28.7168,27200.0
2011-02-22 11:00:00,36.93,36.94,36.72,36.78,13600.0,28.7168,28.7246,28.5535,28.6001,13600.0
2011-02-22 11:30:00,36.88,36.88,36.63,36.72,21600.0,28.6779,28.6779,28.4835,28.5535,21600.0
2011-02-22 12:00:00,36.74,36.87,36.68,36.72,14800.0,28.569,28.6701,28.5224,28.5535,14800.0
2011-02-22 12:30:00,36.71,36.78,36.59,36.63,10400.0,28.5457,28.6001,28.4524,28.4835,10400.0
2011-02-22 13:00:00,36.6,36.65,36.44,36.44,9800.0,28.4602,28.4991,28.3358,28.3358,9800.0
2011-02-22 13:30:00,36.37,36.45,36.27,36.42,4000.0,28.2813,28.3435,28.2036,28.3202,4000.0
2011-02-22 14:00:00,36.43,36.47,36.35,36.47,8400.0,28.328,28.3591,28.2658,28.3591,8400.0
2011-02-22 14:30:00,36.48,36.56,36.47,36.49,19400.0,28.3669,28.4291,28.3591,28.3746,19400.0
2011-02-22 15:00:00,36.49,36.52,36.1,36.12,41600.0,28.3746,28.398,28.0714,28.0869,41600.0
2011-02-22 15:30:00,36.12,36.13,35.85,36.01,87200.0,28.0869,28.0947,27.877,28.0014,87200.0
2011-02-23 09:30:00,36.13,36.13,35.46,35.48,54600.0,28.0947,28.0947,27.5737,27.5893,54600.0
2011-02-23 10:00:00,35.51,35.66,35.2,35.42,36000.0,27.6126,27.7292,27.3715,27.5426,36000.0
2011-02-23 10:30:00,35.44,35.44,35.2,35.35,30400.0,27.5582,27.5582,27.3715,27.4882,30400.0
2011-02-23 11:00:00,35.38,35.41,35.01,35.01,16400.0,27.5115,27.5348,27.2238,27.2238,16400.0
2011-02-23 11:30:00,35.08,35.08,34.71,34.71,16600.0,27.2782,27.2782,26.9905,26.9905,16600.0
2011-02-23 12:00:00,34.69,34.73,34.4,34.52,15800.0,26.975,27.0061,26.7495,26.8428,15800.0
2011-02-23 12:30:00,34.55,34.59,34.35,34.36,12200.0,26.8661,26.8972,26.7106,26.7184,12200.0
2011-02-23 13:00:00,34.36,34.4,34.16,34.2,35600.0,26.7184,26.7495,26.5628,26.5939,35600.0
2011-02-23 13:30:00,34.22,34.38,34.16,34.33,54200.0,26.6095,26.7339,26.5628,26.695,54200.0
2011-02-23 14:00:00,34.32,34.47,34.32,34.45,28400.0,26.6873,26.8039,26.6873,26.7883,28400.0
2011-02-23 14:30:00,34.45,34.47,34.21,34.34,43000.0,26.7883,26.8039,26.6017,26.7028,43000.0
2011-02-23 15:00:00,34.38,34.47,34.28,34.43,66600.0,26.7339,26.8039,26.6561,26.7728,66600.0
2011-02-23 15:30:00,34.45,34.71,34.41,34.6,295600.0,26.7883,26.9905,26.7572,26.905,295600.0
2011-02-24 09:30:00,34.66,34.88,34.38,34.63,19200.0,26.9516,27.1227,26.7339,26.9283,19200.0
2011-02-24 10:00:00,34.56,35.21,34.49,35.06,40800.0,26.8739,27.3793,26.8194,27.2627,40800.0
2011-02-24 10:30:00,35.06,35.11,34.82,34.97,23800.0,27.2627,27.3016,27.0761,27.1927,23800.0
2011-02-24 11:00:00,34.94,34.95,34.71,34.8,43000.0,27.1694,27.1771,26.9905,27.0605,43000.0
2011-02-24 11:30:00,34.84,34.88,34.48,34.82,31600.0,27.0916,27.1227,26.8117,27.0761,31600.0
2011-02-24 12:00:00,34.81,34.82,34.57,34.76,22800.0,27.0683,27.0761,26.8817,27.0294,22800.0
2011-02-24 12:30:00,34.75,34.94,34.68,34.9,27600.0,27.0216,27.1694,26.9672,27.1383,27600.0
2011-02-24 13:00:00,34.81,34.92,34.81,34.84,23600.0,27.0683,27.1538,27.0683,27.0916,23600.0
2011-02-24 13:30:00,34.87,34.93,34.68,34.76,32400.0,27.1149,27.1616,26.9672,27.0294,32400.0
2011-02-24 14:00:00,34.74,35.01,34.72,34.94,16200.0,27.0138,27.2238,26.9983,27.1694,16200.0
2011-02-24 14:30:00,34.9,35.02,34.85,34.97,25200.0,27.1383,27.2316,27.0994,27.1927,25200.0
2011-02-24 15:00:00,35.01,35.04,34.87,34.99,28800.0,27.2238,27.2471,27.1149,27.2082,28800.0
2011-02-24 15:30:00,34.98,35.04,34.77,34.84,69200.0,27.2005,27.2471,27.0372,27.0916,69200.0
2011-02-25 09:30:00,34.94,35.4,34.94,35.1,18600.0,27.1694,27.5271,27.1694,27.2938,18600.0
2011-02-25 10:00:00,35.1,35.14,35.0,35.01,24400.0,27.2938,27.3249,27.216,27.2238,24400.0
2011-02-25 10:30:00,35.0,35.09,34.98,35.07,8000.0,27.216,27.286,27.2005,27.2705,8000.0
2011-02-25 11:00:00,35.09,35.13,34.97,34.97,7800.0,27.286,27.3171,27.1927,27.1927,7800.0
2011-02-25 11:30:00,34.9,34.99,34.81,34.91,9800.0,27.1383,27.2082,27.0683,27.146,9800.0
2011-02-25 12:00:00,34.92,34.99,34.85,34.99,19000.0,27.1538,27.2082,27.0994,27.2082,19000.0
2011-02-25 12:30:00,34.96,35.08,34.95,35.06,12000.0,27.1849,27.2782,27.1771,27.2627,12000.0
2011-02-25 13:00:00,35.07,35.12,35.02,35.08,8000.0,27.2705,27.3093,27.2316,27.2782,8000.0
2011-02-25 13:30:00,35.08,35.11,35.03,35.06,8400.0,27.2782,27.3016,27.2393,27.2627,8400.0
2011-02-25 14:00:00,35.06,35.15,35.01,35.1,27200.0,27.2627,27.3327,27.2238,27.2938,27200.0
2011-02-25 14:30:00,35.05,35.13,35.04,35.11,12000.0,27.2549,27.3171,27.2471,27.3016,12000.0
2011-02-25 15:00:00,35.13,35.18,35.09,35.15,23400.0,27.3171,27.356,27.286,27.3327,23400.0
2011-02-25 15:30:00,35.15,35.24,35.04,35.24,36200.0,27.3327,27.4026,27.2471,27.4026,36200.0
2011-02-28 09:30:00,35.48,35.72,35.48,35.7,9400.0,27.5893,27.7759,27.5893,27.7603,9400.0
2011-02-28 10:00:00,35.73,35.85,35.7,35.74,16000.0,27.7837,27.877,27.7603,27.7914,16000.0
2011-02-28 10:30:00,35.77,35.88,35.7,35.79,8000.0,27.8148,27.9003,27.7603,27.8303,8000.0
2011-02-28 11:00:00,35.79,35.81,35.74,35.74,6200.0,27.8303,27.8459,27.7914,27.7914,6200.0
2011-02-28 11:30:00,35.64,35.71,35.56,35.68,7000.0,27.7137,27.7681,27.6515,27.7448,7000.0
2011-02-28 12:00:00,35.7,35.72,35.65,35.66,1800.0,27.7603,27.7759,27.7215,27.7292,1800.0
2011-02-28 12:30:00,35.63,35.65,35.43,35.48,8200.0,27.7059,27.7215,27.5504,27.5893,8200.0
2011-02-28 13:00:00,35.41,35.49,35.37,35.37,8200.0,27.5348,27.597,27.5037,27.5037,8200.0
2011-02-28 13:30:00,35.36,35.48,35.36,35.38,8600.0,27.496,27.5893,27.496,27.5115,8600.0
2011-02-28 14:00:00,35.35,35.41,35.29,35.38,19200.0,27.4882,27.5348,27.4415,27.5115,19200.0
2011-02-28 14:30:00,35.4,35.48,35.35,35.41,19600.0,27.5271,27.5893,27.4882,27.5348,19600.0
2011-02-28 15:00:00,35.48,35.59,35.44,35.47,59800.0,27.5893,27.6748,27.5582,27.5815,59800.0
2011-02-28 15:30:00,35.49,35.76,35.48,35.69,34600.0,27.597,27.807,27.5893,27.7526,34600.0
2011-03-01 09:30:00,35.87,35.87,35.63,35.84,13200.0,27.8925,27.8925,27.7059,27.8692,13200.0
2011-03-01 10:00:00,35.78,35.85,35.57,35.6,27000.0,27.8225,27.877,27.6593,27.6826,27000.0
2011-03-01 10:30:00,35.6,35.85,35.56,35.85,21800.0,27.6826,27.877,27.6515,27.877,21800.0
2011-03-01 11:00:00,35.81,35.85,35.67,35.7,24800.0,27.8459,27.877,27.737,27.7603,24800.0
2011-03-01 11:30:00,35.71,35.76,35.52,35.56,44200.0,27.7681,27.807,27.6204,27.6515,44200.0
2011-03-01 12:00:00,35.54,35.54,35.25,35.26,8000.0,27.6359,27.6359,27.4104,27.4182,8000.0
2011-03-01 12:30:00,35.3,35.38,35.3,35.33,8000.0,27.4493,27.5115,27.4493,27.4726,8000.0
2011-03-01 13:00:00,35.3,35.33,35.17,35.17,7000.0,27.4493,27.4726,27.3482,27.3482,7000.0
2011-03-01 13:30:00,35.17,35.22,35.1,35.15,5000.0,27.3482,27.3871,27.2938,27.3327,5000.0
2011-03-01 14:00:00,35.17,35.17,35.0,35.01,19000.0,27.3482,27.3482,27.216,27.2238,19000.0
2011-03-01 14:30:00,35.01,35.09,34.88,34.95,30000.0,27.2238,27.286,27.1227,27.1771,30000.0
2011-03-01 15:00:00,34.98,35.01,34.8,34.98,29000.0,27.2005,27.2238,27.0605,27.2005,29000.0
2011-03-01 15:30:00,34.97,35.15,34.97,35.11,47600.0,27.1927,27.3327,27.1927,27.3016,47600.0
2011-03-02 09:30:00,35.15,35.37,35.12,35.37,4600.0,27.3327,27.5037,27.3093,27.5037,4600.0
2011-03-02 10:00:00,35.41,35.49,35.27,35.39,9000.0,27.5348,27.597,27.426,27.5193,9000.0
2011-03-02 10:30:00,35.27,35.6,35.27,35.6,10800.0,27.426,27.6826,27.426,27.6826,10800.0
2011-03-02 11:00:00,35.52,35.65,35.37,35.38,7800.0,27.6204,27.7215,27.5037,27.5115,7800.0
2011-03-02 11:30:00,35.41,35.42,35.01,35.04,10000.0,27.5348,27.5426,27.2238,27.2471,10000.0
2011-03-02 12:00:00,35.01,35.3,34.92,35.27,9200.0,27.2238,27.4493,27.1538,27.426,9200.0
2011-03-02 12:30:00,35.33,35.54,35.32,35.37,10800.0,27.4726,27.6359,27.4649,27.5037,10800.0
2011-03-02 13:00:00,35.38,35.46,35.29,35.37,28000.0,27.5115,27.5737,27.4415,27.5037,28000.0
2011-03-02 13:30:00,35.36,35.37,35.15,35.17,17200.0,27.496,27.5037,27.3327,27.3482,17200.0
2011-03-02 14:00:00,35.19,35.33,35.12,35.21,22800.0,27.3638,27.4726,27.3093,27.3793,22800.0
2011-03-02 14:30:00,35.24,35.42,35.24,35.38,20200.0,27.4026,27.5426,27.4026,27.5115,20200.0
2011-03-02 15:00:00,35.38,35.45,35.29,35.29,18800.0,27.5115,27.5659,27.4415,27.4415,18800.0
2011-03-02 15:30:00,35.29,35.38,35.26,35.38,42000.0,27.4415,27.5115,27.4182,27.5115,42000.0
2011-03-03 09:30:00,35.68,36.09,35.63,36.0,18000.0,27.7448,28.0636,27.7059,27.9936,18000.0
2011-03-03 10:00:00,36.06,36.39,36.06,36.37,13200.0,28.0403,28.2969,28.0403,28.2813,13200.0
2011-03-03 10:30:00,36.35,36.49,36.24,36.49,6600.0,28.2658,28.3746,28.1802,28.3746,6600.0
2011-03-03 11:00:00,36.48,36.59,36.38,36.53,24000.0,28.3669,28.4524,28.2891,28.4057,24000.0
2011-03-03 11:30:00,36.57,36.74,36.55,36.69,14400.0,28.4369,28.569,28.4213,28.5302,14400.0
2011-03-03 12:00:00,36.74,36.74,36.7,36.7,6200.0,28.569,28.569,28.5379,28.5379,6200.0
2011-03-03 12:30:00,36.69,36.8,36.66,36.79,8000.0,28.5302,28.6157,28.5068,28.6079,8000.0
2011-03-03 13:00:00,36.76,36.85,36.74,36.79,15800.0,28.5846,28.6546,28.569,28.6079,15800.0
2011-03-03 13:30:00,36.8,36.93,36.8,36.88,22600.0,28.6157,28.7168,28.6157,28.6779,22600.0
2011-03-03 14:00:00,36.86,36.99,36.86,36.99,26000.0,28.6624,28.7634,28.6624,28.7634,26000.0
2011-03-03 14:30:00,36.95,37.18,36.95,37.12,31400.0,28.7323,28.9112,28.7323,28.8645,31400.0
2011-03-03 15:00:00,37.12,37.2,37.07,37.07,38000.0,28.8645,28.9267,28.8257,28.8257,38000.0
2011-03-03 15:30:00,37.07,37.12,36.99,37.04,56400.0,28.8257,28.8645,28.7634,28.8023,56400.0
2011-03-04 09:30:00,37.05,37.18,36.52,36.8,21400.0,28.8101,28.9112,28.398,28.6157,21400.0
2011-03-04 10:00:00,36.79,36.81,36.65,36.73,12600.0,28.6079,28.6235,28.4991,28.5613,12600.0
2011-03-04 10:30:00,36.78,36.94,36.69,36.79,9200.0,28.6001,28.7246,28.5302,28.6079,9200.0
2011-03-04 11:00:00,36.83,36.83,36.62,36.65,9000.0,28.639,28.639,28.4757,28.4991,9000.0
2011-03-04 11:30:00,36.69,36.78,36.52,36.52,12200.0,28.5302,28.6001,28.398,28.398,12200.0
2011-03-04 12:00:00,36.5,36.5,36.2,36.2,14200.0,28.3824,28.3824,28.1491,28.1491,14200.0
2011-03-04 12:30:00,36.18,36.34,36.18,36.27,4800.0,28.1336,28.258,28.1336,28.2036,4800.0
2011-03-04 13:00:00,36.3,36.36,36.21,36.25,11800.0,28.2269,28.2736,28.1569,28.188,11800.0
2011-03-04 13:30:00,36.24,36.31,36.06,36.12,15000.0,28.1802,28.2347,28.0403,28.0869,15000.0
2011-03-04 14:00:00,36.11,36.23,36.08,36.19,11600.0,28.0792,28.1725,28.0558,28.1414,11600.0
2011-03-04 14:30:00,36.17,36.18,36.09,36.18,6400.0,28.1258,28.1336,28.0636,28.1336,6400.0
2011-03-04 15:00:00,36.24,36.33,36.15,36.19,10800.0,28.1802,28.2502,28.1103,28.1414,10800.0
2011-03-04 15:30:00,36.14,36.4,36.13,36.4,38400.0,28.1025,28.3047,28.0947,28.3047,38400.0
2011-03-07 09:30:00,36.64,36.64,36.38,36.55,10600.0,28.4913,28.4913,28.2891,28.4213,10600.0
2011-03-07 10:00:00,36.55,36.55,36.3,36.47,10000.0,28.4213,28.4213,28.2269,28.3591,10000.0
2011-03-07 10:30:00,36.46,36.48,36.1,36.16,14600.0,28.3513,28.3669,28.0714,28.118,14600.0
2011-03-07 11:00:00,36.08,36.12,35.88,35.89,22000.0,28.0558,28.0869,27.9003,27.9081,22000.0
2011-03-07 11:30:00,35.89,35.96,35.77,35.89,26400.0,27.9081,27.9625,27.8148,27.9081,26400.0
2011-03-07 12:00:00,35.91,36.07,35.85,35.98,15600.0,27.9236,28.0481,27.877,27.9781,15600.0
2011-03-07 12:30:00,35.97,36.05,35.97,35.97,13000.0,27.9703,28.0325,27.9703,27.9703,13000.0
2011-03-07 13:00:00,35.96,36.09,35.95,36.09,15200.0,27.9625,28.0636,27.9547,28.0636,15200.0
2011-03-07 13:30:00,36.07,36.1,35.96,35.98,16200.0,28.0481,28.0714,27.9625,27.9781,16200.0
2011-03-07 14:00:00,35.98,36.18,35.95,36.1,11000.0,27.9781,28.1336,27.9547,28.0714,11000.0
2011-03-07 14:30:00,36.05,36.17,36.03,36.1,10000.0,28.0325,28.1258,28.0169,28.0714,10000.0
2011-03-07 15:00:00,36.05,36.28,36.01,36.25,26400.0,28.0325,28.2113,28.0014,28.188,26400.0
2011-03-07 15:30:00,36.23,36.33,36.16,36.16,36200.0,28.1725,28.2502,28.118,28.118,36200.0
2011-03-08 09:30:00,35.97,36.14,35.93,36.11,8000.0,27.9703,28.1025,27.9392,28.0792,8000.0
2011-03-08 10:00:00,36.12,36.48,36.12,36.38,26000.0,28.0869,28.3669,28.0869,28.2891,26000.0
2011-03-08 10:30:00,36.41,36.74,36.41,36.71,36800.0,28.3124,28.569,28.3124,28.5457,36800.0
2011-03-08 11:00:00,36.73,36.73,36.57,36.72,12800.0,28.5613,28.5613,28.4369,28.5535,12800.0
2011-03-08 11:30:00,36.68,36.72,36.59,36.7,11200.0,28.5224,28.5535,28.4524,28.5379,11200.0
2011-03-08 12:00:00,36.75,37.04,36.7,37.04,41600.0,28.5768,28.8023,28.5379,28.8023,41600.0
2011-03-08 12:30:00,37.03,37.03,36.82,36.82,5800.0,28.7945,28.7945,28.6313,28.6313,5800.0
2011-03-08 13:00:00,36.83,36.88,36.77,36.88,4600.0,28.639,28.6779,28.5924,28.6779,4600.0
2011-03-08 13:30:00,36.84,36.9,36.82,36.89,2600.0,28.6468,28.6935,28.6313,28.6857,2600.0
2011-03-08 14:00:00,36.77,36.77,36.68,36.75,4000.0,28.5924,28.5924,28.5224,28.5768,4000.0
2011-03-08 14:30:00,36.73,36.94,36.69,36.91,10600.0,28.5613,28.7246,28.5302,28.7012,10600.0
2011-03-08 15:00:00,36.86,36.97,36.83,36.88,9800.0,28.6624,28.7479,28.639,28.6779,9800.0
2011-03-08 15:30:00,36.85,36.88,36.73,36.73,37600.0,28.6546,28.6779,28.5613,28.5613,37600.0
2011-03-09 09:30:00,36.73,36.83,36.57,36.63,11800.0,28.5613,28.639,28.4369,28.4835,11800.0
2011-03-09 10:00:00,36.6,36.79,36.49,36.79,6800.0,28.4602,28.6079,28.3746,28.6079,6800.0
2011-03-09 10:30:00,36.71,36.8,36.53,36.55,8000.0,28.5457,28.6157,28.4057,28.4213,8000.0
2011-03-09 11:00:00,36.47,36.65,36.47,36.55,4400.0,28.3591,28.4991,28.3591,28.4213,4400.0
2011-03-09 11:30:00,36.55,36.84,36.48,36.81,7800.0,28.4213,28.6468,28.3669,28.6235,7800.0
2011-03-09 12:00:00,36.81,36.95,36.74,36.74,20800.0,28.6235,28.7323,28.569,28.569,20800.0
2011-03-09 12:30:00,36.77,36.95,36.76,36.85,7400.0,28.5924,28.7323,28.5846,28.6546,7400.0
2011-03-09 13:00:00,36.8,36.85,36.77,36.84,7600.0,28.6157,28.6546,28.5924,28.6468,7600.0
2011-03-09 13:30:00,36.82,36.82,36.72,36.76,4200.0,28.6313,28.6313,28.5535,28.5846,4200.0
2011-03-09 14:00:00,36.77,36.85,36.74,36.78,6000.0,28.5924,28.6546,28.569,28.6001,6000.0
2011-03-09 14:30:00,36.8,36.95,36.7,36.91,11600.0,28.6157,28.7323,28.5379,28.7012,11600.0
2011-03-09 15:00:00,36.88,36.99,36.88,36.92,23800.0,28.6779,28.7634,28.6779,28.709,23800.0
2011-03-09 15:30:00,36.91,36.95,36.85,36.9,58800.0,28.7012,28.7323,28.6546,28.6935,58800.0
2011-03-10 09:30:00,36.38,36.48,36.08,36.23,40800.0,28.2891,28.3669,28.0558,28.1725,40800.0
2011-03-10 10:00:00,36.16,36.21,35.97,36.1,26600.0,28.118,28.1569,27.9703,28.0714,26600.0
2011-03-10 10:30:00,36.09,36.14,35.93,36.07,14600.0,28.0636,28.1025,27.9392,28.0481,14600.0
2011-03-10 11:00:00,36.1,36.1,35.88,35.96,10200.0,28.0714,28.0714,27.9003,27.9625,10200.0
2011-03-10 11:30:00,35.92,36.09,35.92,36.09,8200.0,27.9314,28.0636,27.9314,28.0636,8200.0
2011-03-10 12:00:00,36.17,36.17,35.82,35.87,8600.0,28.1258,28.1258,27.8537,27.8925,8600.0
2011-03-10 12:30:00,35.9,36.14,35.79,36.11,16400.0,27.9159,28.1025,27.8303,28.0792,16400.0
2011-03-10 13:00:00,36.14,36.31,36.09,36.09,8000.0,28.1025,28.2347,28.0636,28.0636,8000.0
2011-03-10 13:30:00,36.02,36.03,35.88,35.96,14200.0,28.0092,28.0169,27.9003,27.9625,14200.0
2011-03-10 14:00:00,35.99,36.05,35.88,35.99,12000.0,27.9858,28.0325,27.9003,27.9858,12000.0
2011-03-10 14:30:00,35.92,36.09,35.88,35.96,12800.0,27.9314,28.0636,27.9003,27.9625,12800.0
2011-03-10 15:00:00,35.94,35.94,35.73,35.75,39800.0,27.947,27.947,27.7837,27.7992,39800.0
2011-03-10 15:30:00,35.75,35.9,35.73,35.8,78800.0,27.7992,27.9159,27.7837,27.8381,78800.0
2011-03-11 09:30:00,35.6,35.89,35.4,35.52,24200.0,27.6826,27.9081,27.5271,27.6204,24200.0
2011-03-11 10:00:00,35.62,35.69,35.43,35.56,13400.0,27.6981,27.7526,27.5504,27.6515,13400.0
2011-03-11 10:30:00,35.65,35.71,35.52,35.66,10000.0,27.7215,27.7681,27.6204,27.7292,10000.0
2011-03-11 11:00:00,35.73,35.81,35.62,35.75,9000.0,27.7837,27.8459,27.6981,27.7992,9000.0
2011-03-11 11:30:00,35.77,35.82,35.71,35.71,22600.0,27.8148,27.8537,27.7681,27.7681,22600.0
2011-03-11 12:00:00,35.75,35.82,35.74,35.8,16600.0,27.7992,27.8537,27.7914,27.8381,16600.0
2011-03-11 12:30:00,35.84,35.88,35.79,35.88,4000.0,27.8692,27.9003,27.8303,27.9003,4000.0
2011-03-11 13:00:00,35.87,35.88,35.82,35.88,7200.0,27.8925,27.9003,27.8537,27.9003,7200.0
2011-03-11 13:30:00,35.87,35.88,35.82,35.85,15000.0,27.8925,27.9003,27.8537,27.877,15000.0
2011-03-11 14:00:00,35.87,35.88,35.85,35.87,62200.0,27.8925,27.9003,27.877,27.8925,62200.0
2011-03-11 14:30:00,35.87,35.89,35.8,35.81,41800.0,27.8925,27.9081,27.8381,27.8459,41800.0
2011-03-11 15:00:00,35.81,35.93,35.8,35.92,40400.0,27.8459,27.9392,27.8381,27.9314,40400.0
2011-03-11 15:30:00,35.9,35.94,35.78,35.85,90800.0,27.9159,27.947,27.8225,27.877,90800.0
2011-03-14 09:30:00,35.61,35.87,35.4,35.82,10000.0,27.6904,27.8925,27.5271,27.8537,10000.0
2011-03-14 10:00:00,35.85,36.02,35.73,35.77,16400.0,27.877,28.0092,27.7837,27.8148,16400.0
2011-03-14 10:30:00,35.73,35.73,35.55,35.55,32600.0,27.7837,27.7837,27.6437,27.6437,32600.0
2011-03-14 11:00:00,35.55,35.62,35.24,35.49,45400.0,27.6437,27.6981,27.4026,27.597,45400.0
2011-03-14 11:30:00,35.48,35.59,35.47,35.51,9200.0,27.5893,27.6748,27.5815,27.6126,9200.0
2011-03-14 12:00:00,35.51,35.59,35.42,35.53,8200.0,27.6126,27.6748,27.5426,27.6281,8200.0
2011-03-14 12:30:00,35.51,35.53,35.41,35.48,12200.0,27.6126,27.6281,27.5348,27.5893,12200.0
2011-03-14 13:00:00,35.54,35.65,35.49,35.56,9200.0,27.6359,27.7215,27.597,27.6515,9200.0
2011-03-14 13:30:00,35.56,35.57,35.46,35.51,10600.0,27.6515,27.6593,27.5737,27.6126,10600.0
2011-03-14 14:00:00,35.51,35.67,35.51,35.64,14400.0,27.6126,27.737,27.6126,27.7137,14400.0
2011-03-14 14:30:00,35.64,35.68,35.5,35.56,41600.0,27.7137,27.7448,27.6048,27.6515,41600.0
2011-03-14 15:00:00,35.6,35.77,35.57,35.66,24000.0,27.6826,27.8148,27.6593,27.7292,24000.0
2011-03-14 15:30:00,35.69,35.81,35.56,35.69,65800.0,27.7526,27.8459,27.6515,27.7526,65800.0
2011-03-15 09:30:00,34.88,34.97,34.0,34.39,56000.0,27.1227,27.1927,26.4384,26.7417,56000.0
2011-03-15 10:00:00,34.44,34.85,34.44,34.77,19200.0,26.7806,27.0994,26.7806,27.0372,19200.0
2011-03-15 10:30:00,34.77,35.1,34.73,34.96,33200.0,27.0372,27.2938,27.0061,27.1849,33200.0
2011-03-15 11:00:00,34.99,35.11,34.91,35.06,25400.0,27.2082,27.3016,27.146,27.2627,25400.0
2011-03-15 11:30:00,35.06,35.19,35.04,35.15,12800.0,27.2627,27.3638,27.2471,27.3327,12800.0
2011-03-15 12:00:00,35.13,35.25,35.13,35.2,8000.0,27.3171,27.4104,27.3171,27.3715,8000.0
2011-03-15 12:30:00,35.24,35.24,35.02,35.1,8200.0,27.4026,27.4026,27.2316,27.2938,8200.0
2011-03-15 13:00:00,35.1,35.11,35.02,35.04,5400.0,27.2938,27.3016,27.2316,27.2471,5400.0
2011-03-15 13:30:00,35.01,35.12,34.99,35.07,17800.0,27.2238,27.3093,27.2082,27.2705,17800.0
2011-03-15 14:00:00,35.08,35.24,35.06,35.23,15200.0,27.2782,27.4026,27.2627,27.3949,15200.0
2011-03-15 14:30:00,35.23,35.29,35.19,35.24,31200.0,27.3949,27.4415,27.3638,27.4026,31200.0
2011-03-15 15:00:00,35.22,35.35,35.22,35.33,58000.0,27.3871,27.4882,27.3871,27.4726,58000.0
2011-03-15 15:30:00,35.29,35.42,35.18,35.19,69600.0,27.4415,27.5426,27.356,27.3638,69600.0
2011-03-16 09:30:00,35.23,35.4,34.77,35.32,12800.0,27.3949,27.5271,27.0372,27.4649,12800.0
2011-03-16 10:00:00,35.35,35.46,35.35,35.46,9200.0,27.4882,27.5737,27.4882,27.5737,9200.0
2011-03-16 10:30:00,35.45,35.54,35.36,35.41,16600.0,27.5659,27.6359,27.496,27.5348,16600.0
2011-03-16 11:00:00,35.36,35.54,34.99,35.38,30800.0,27.496,27.6359,27.2082,27.5115,30800.0
2011-03-16 11:30:00,35.35,35.35,35.1,35.23,8400.0,27.4882,27.4882,27.2938,27.3949,8400.0
2011-03-16 12:00:00,35.2,35.42,35.1,35.42,22200.0,27.3715,27.5426,27.2938,27.5426,22200.0
2011-03-16 12:30:00,35.42,35.42,35.26,35.38,11400.0,27.5426,27.5426,27.4182,27.5115,11400.0
2011-03-16 13:00:00,35.39,35.44,35.24,35.24,6200.0,27.5193,27.5582,27.4026,27.4026,6200.0
2011-03-16 13:30:00,35.23,35.33,35.15,35.27,22200.0,27.3949,27.4726,27.3327,27.426,22200.0
2011-03-16 14:00:00,35.24,35.24,34.84,35.1,21600.0,27.4026,27.4026,27.0916,27.2938,21600.0
2011-03-16 14:30:00,35.1,35.46,35.07,35.4,61000.0,27.2938,27.5737,27.2705,27.5271,61000.0
2011-03-16 15:00:00,35.4,35.49,35.24,35.3,45200.0,27.5271,27.597,27.4026,27.4493,45200.0
2011-03-16 15:30:00,35.27,35.41,35.04,35.08,82400.0,27.426,27.5348,27.2471,27.2782,82400.0
2011-03-17 09:30:00,35.63,35.86,35.26,35.57,23000.0,27.7059,27.8848,27.4182,27.6593,23000.0
2011-03-17 10:00:00,35.58,35.87,35.47,35.85,46400.0,27.667,27.8925,27.5815,27.877,46400.0
2011-03-17 10:30:00,35.82,35.99,35.77,35.89,85600.0,27.8537,27.9858,27.8148,27.9081,85600.0
2011-03-17 11:00:00,35.85,35.85,35.74,35.81,4400.0,27.877,27.877,27.7914,27.8459,4400.0
2011-03-17 11:30:00,35.8,35.88,35.72,35.83,9000.0,27.8381,27.9003,27.7759,27.8614,9000.0
2011-03-17 12:00:00,35.74,35.89,35.74,35.85,7600.0,27.7914,27.9081,27.7914,27.877,7600.0
2011-03-17 12:30:00,35.86,35.9,35.61,35.65,14200.0,27.8848,27.9159,27.6904,27.7215,14200.0
2011-03-17 13:00:00,35.62,35.69,35.54,35.55,10200.0,27.6981,27.7526,27.6359,27.6437,10200.0
2011-03-17 13:30:00,35.57,35.7,35.46,35.48,9800.0,27.6593,27.7603,27.5737,27.5893,9800.0
2011-03-17 14:00:00,35.49,35.56,35.44,35.55,5400.0,27.597,27.6515,27.5582,27.6437,5400.0
2011-03-17 14:30:00,35.55,35.68,35.52,35.65,9800.0,27.6437,27.7448,27.6204,27.7215,9800.0
2011-03-17 15:00:00,35.64,35.65,35.48,35.48,19200.0,27.7137,27.7215,27.5893,27.5893,19200.0
2011-03-17 15:30:00,35.49,35.63,35.45,35.45,58000.0,27.597,27.7059,27.5659,27.5659,58000.0
2011-03-18 09:30:00,35.7,35.95,35.7,35.89,86200.0,27.7603,27.9547,27.7603,27.9081,86200.0
2011-03-18 10:00:00,35.9,35.95,35.84,35.95,74600.0,27.9159,27.9547,27.8692,27.9547,74600.0
2011-03-18 10:30:00,35.91,35.97,35.88,35.95,14200.0,27.9236,27.9703,27.9003,27.9547,14200.0
2011-03-18 11:00:00,35.94,35.96,35.76,35.76,19800.0,27.947,27.9625,27.807,27.807,19800.0
2011-03-18 11:30:00,35.81,35.88,35.71,35.73,7200.0,27.8459,27.9003,27.7681,27.7837,7200.0
2011-03-18 12:00:00,35.77,35.85,35.76,35.85,5800.0,27.8148,27.877,27.807,27.877,5800.0
2011-03-18 12:30:00,35.84,35.85,35.74,35.8,12800.0,27.8692,27.877,27.7914,27.8381,12800.0
2011-03-18 13:00:00,35.8,35.87,35.8,35.85,3600.0,27.8381,27.8925,27.8381,27.877,3600.0
2011-03-18 13:30:00,35.89,35.95,35.85,35.91,7000.0,27.9081,27.9547,27.877,27.9236,7000.0
2011-03-18 14:00:00,35.93,35.93,35.81,35.89,17400.0,27.9392,27.9392,27.8459,27.9081,17400.0
2011-03-18 14:30:00,35.9,35.97,35.77,35.81,30200.0,27.9159,27.9703,27.8148,27.8459,30200.0
2011-03-18 15:00:00,35.81,35.84,35.69,35.69,15200.0,27.8459,27.8692,27.7526,27.7526,15200.0
2011-03-18 15:30:00,35.69,35.85,35.65,35.83,28200.0,27.7526,27.877,27.7215,27.8614,28200.0
2011-03-21 09:30:00,36.24,36.84,35.71,36.61,46800.0,28.1802,28.6468,27.7681,28.468,46800.0
2011-03-21 10:00:00,36.59,36.99,36.59,36.85,28600.0,28.4524,28.7634,28.4524,28.6546,28600.0
2011-03-21 10:30:00,36.92,36.99,36.87,36.98,22000.0,28.709,28.7634,28.6701,28.7557,22000.0
2011-03-21 11:00:00,36.93,36.98,36.87,36.95,35000.0,28.7168,28.7557,28.6701,28.7323,35000.0
2011-03-21 11:30:00,36.94,36.98,36.91,36.95,9000.0,28.7246,28.7557,28.7012,28.7323,9000.0
2011-03-21 12:00:00,36.97,37.0,36.94,36.98,12000.0,28.7479,28.7712,28.7246,28.7557,12000.0
2011-03-21 12:30:00,36.99,36.99,36.88,36.9,8200.0,28.7634,28.7634,28.6779,28.6935,8200.0
2011-03-21 13:00:00,36.89,36.9,36.77,36.77,12600.0,28.6857,28.6935,28.5924,28.5924,12600.0
2011-03-21 13:30:00,36.73,36.76,36.68,36.74,6000.0,28.5613,28.5846,28.5224,28.569,6000.0
2011-03-21 14:00:00,36.76,36.78,36.7,36.73,16800.0,28.5846,28.6001,28.5379,28.5613,16800.0
2011-03-21 14:30:00,36.73,36.77,36.63,36.72,15000.0,28.5613,28.5924,28.4835,28.5535,15000.0
2011-03-21 15:00:00,36.67,36.76,36.63,36.71,17200.0,28.5146,28.5846,28.4835,28.5457,17200.0
2011-03-21 15:30:00,36.7,36.76,36.67,36.76,24200.0,28.5379,28.5846,28.5146,28.5846,24200.0
2011-03-22 09:30:00,36.81,37.0,36.4,36.67,15600.0,28.6235,28.7712,28.3047,28.5146,15600.0
2011-03-22 10:00:00,36.62,36.69,36.48,36.56,3800.0,28.4757,28.5302,28.3669,28.4291,3800.0
2011-03-22 10:30:00,36.58,36.62,36.38,36.38,6200.0,28.4446,28.4757,28.2891,28.2891,6200.0
2011-03-22 11:00:00,36.35,36.43,36.34,36.34,7600.0,28.2658,28.328,28.258,28.258,7600.0
2011-03-22 11:30:00,36.33,36.42,36.33,36.41,4200.0,28.2502,28.3202,28.2502,28.3124,4200.0
2011-03-22 12:00:00,36.42,36.52,36.42,36.5,8000.0,28.3202,28.398,28.3202,28.3824,8000.0
2011-03-22 12:30:00,36.52,36.58,36.43,36.58,32000.0,28.398,28.4446,28.328,28.4446,32000.0
2011-03-22 13:00:00,36.58,36.58,36.51,36.52,7200.0,28.4446,28.4446,28.3902,28.398,7200.0
2011-03-22 13:30:00,36.51,36.56,36.49,36.53,10400.0,28.3902,28.4291,28.3746,28.4057,10400.0
2011-03-22 14:00:00,36.52,36.54,36.45,36.5,12800.0,28.398,28.4135,28.3435,28.3824,12800.0
2011-03-22 14:30:00,36.51,36.67,36.47,36.65,17800.0,28.3902,28.5146,28.3591,28.4991,17800.0
2011-03-22 15:00:00,36.64,36.64,36.52,36.52,21200.0,28.4913,28.4913,28.398,28.398,21200.0
2011-03-22 15:30:00,36.57,36.63,36.51,36.51,21400.0,28.4369,28.4835,28.3902,28.3902,21400.0
2011-03-23 09:30:00,36.45,36.71,36.22,36.34,16000.0,28.3435,28.5457,28.1647,28.258,16000.0
2011-03-23 10:00:00,36.26,36.26,36.04,36.13,5800.0,28.1958,28.1958,28.0247,28.0947,5800.0
2011-03-23 10:30:00,36.16,36.16,35.94,36.04,12000.0,28.118,28.118,27.947,28.0247,12000.0
2011-03-23 11:00:00,36.04,36.05,35.98,36.05,16200.0,28.0247,28.0325,27.9781,28.0325,16200.0
2011-03-23 11:30:00,36.13,36.24,36.13,36.2,5400.0,28.0947,28.1802,28.0947,28.1491,5400.0
2011-03-23 12:00:00,36.21,36.3,36.15,36.27,3000.0,28.1569,28.2269,28.1103,28.2036,3000.0
2011-03-23 12:30:00,36.31,36.32,36.23,36.23,6600.0,28.2347,28.2425,28.1725,28.1725,6600.0
2011-03-23 13:00:00,36.23,36.25,36.18,36.22,6400.0,28.1725,28.188,28.1336,28.1647,6400.0
2011-03-23 13:30:00,36.25,36.37,36.24,36.35,6200.0,28.188,28.2813,28.1802,28.2658,6200.0
2011-03-23 14:00:00,36.32,36.33,36.25,36.27,6800.0,28.2425,28.2502,28.188,28.2036,6800.0
2011-03-23 14:30:00,36.31,36.51,36.28,36.47,7800.0,28.2347,28.3902,28.2113,28.3591,7800.0
2011-03-23 15:00:00,36.46,36.52,36.42,36.52,6400.0,28.3513,28.398,28.3202,28.398,6400.0
2011-03-23 15:30:00,36.53,36.54,36.35,36.35,29800.0,28.4057,28.4135,28.2658,28.2658,29800.0
2011-03-24 09:30:00,36.7,36.7,36.31,36.41,11400.0,28.5379,28.5379,28.2347,28.3124,11400.0
2011-03-24 10:00:00,36.38,36.46,36.2,36.34,13400.0,28.2891,28.3513,28.1491,28.258,13400.0
2011-03-24 10:30:00,36.33,36.56,36.31,36.56,12600.0,28.2502,28.4291,28.2347,28.4291,12600.0
2011-03-24 11:00:00,36.57,36.64,36.52,36.6,8600.0,28.4369,28.4913,28.398,28.4602,8600.0
2011-03-24 11:30:00,36.55,36.59,36.46,36.51,11200.0,28.4213,28.4524,28.3513,28.3902,11200.0
2011-03-24 12:00:00,36.51,36.56,36.48,36.55,28000.0,28.3902,28.4291,28.3669,28.4213,28000.0
2011-03-24 12:30:00,36.53,36.53,36.42,36.46,12400.0,28.4057,28.4057,28.3202,28.3513,12400.0
2011-03-24 13:00:00,36.47,36.52,36.44,36.52,13800.0,28.3591,28.398,28.3358,28.398,13800.0
2011-03-24 13:30:00,36.57,36.62,36.51,36.59,8200.0,28.4369,28.4757,28.3902,28.4524,8200.0
2011-03-24 14:00:00,36.59,36.7,36.52,36.68,36200.0,28.4524,28.5379,28.398,28.5224,36200.0
2011-03-24 14:30:00,36.67,36.73,36.66,36.73,21400.0,28.5146,28.5613,28.5068,28.5613,21400.0
2011-03-24 15:00:00,36.74,36.85,36.7,36.85,18000.0,28.569,28.6546,28.5379,28.6546,18000.0
2011-03-24 15:30:00,36.83,36.85,36.65,36.66,37600.0,28.639,28.6546,28.4991,28.5068,37600.0
2011-03-25 09:30:00,36.81,37.02,36.19,36.37,89200.0,28.6235,28.7868,28.1414,28.2813,89200.0
2011-03-25 10:00:00,36.38,36.62,36.34,36.57,64200.0,28.2891,28.4757,28.258,28.4369,64200.0
2011-03-25 10:30:00,36.59,36.87,36.58,36.83,63800.0,28.4524,28.6701,28.4446,28.639,63800.0
2011-03-25 11:00:00,36.93,37.08,36.77,37.07,19800.0,28.7168,28.8334,28.5924,28.8257,19800.0
2011-03-25 11:30:00,37.07,37.32,37.07,37.25,18800.0,28.8257,29.0201,28.8257,28.9656,18800.0
2011-03-25 12:00:00,37.28,37.43,37.24,37.43,15200.0,28.9889,29.1056,28.9578,29.1056,15200.0
2011-03-25 12:30:00,37.41,37.42,37.2,37.2,19600.0,29.09,29.0978,28.9267,28.9267,19600.0
2011-03-25 13:00:00,37.22,37.25,37.16,37.21,16400.0,28.9423,28.9656,28.8956,28.9345,16400.0
2011-03-25 13:30:00,37.21,37.33,37.2,37.26,9600.0,28.9345,29.0278,28.9267,28.9734,9600.0
2011-03-25 14:00:00,37.31,37.33,37.24,37.28,7200.0,29.0123,29.0278,28.9578,28.9889,7200.0
2011-03-25 14:30:00,37.23,37.31,37.23,37.23,12400.0,28.9501,29.0123,28.9501,28.9501,12400.0
2011-03-25 15:00:00,37.23,37.32,37.19,37.19,23000.0,28.9501,29.0201,28.919,28.919,23000.0
2011-03-25 15:30:00,37.19,37.27,37.12,37.13,34600.0,28.919,28.9812,28.8645,28.8723,34600.0
2011-03-28 09:30:00,37.06,37.27,36.92,37.24,43200.0,28.8179,28.9812,28.709,28.9578,43200.0
2011-03-28 10:00:00,37.24,37.24,37.07,37.1,61400.0,28.9578,28.9578,28.8257,28.849,61400.0
2011-03-28 10:30:00,37.08,37.1,36.8,36.85,30600.0,28.8334,28.849,28.6157,28.6546,30600.0
2011-03-28 11:00:00,36.83,36.85,36.74,36.81,13000.0,28.639,28.6546,28.569,28.6235,13000.0
2011-03-28 11:30:00,36.83,36.83,36.65,36.68,12600.0,28.639,28.639,28.4991,28.5224,12600.0
2011-03-28 12:00:00,36.74,36.74,36.64,36.67,8000.0,28.569,28.569,28.4913,28.5146,8000.0
2011-03-28 12:30:00,36.66,36.76,36.66,36.73,11600.0,28.5068,28.5846,28.5068,28.5613,11600.0
2011-03-28 13:00:00,36.74,36.77,36.71,36.74,11800.0,28.569,28.5924,28.5457,28.569,11800.0
2011-03-28 13:30:00,36.74,36.76,36.74,36.76,5200.0,28.569,28.5846,28.569,28.5846,5200.0
2011-03-28 14:00:00,36.75,36.82,36.75,36.81,3600.0,28.5768,28.6313,28.5768,28.6235,3600.0
2011-03-28 14:30:00,36.83,36.84,36.7,36.72,13200.0,28.639,28.6468,28.5379,28.5535,13200.0
2011-03-28 15:00:00,36.72,36.8,36.7,36.77,19000.0,28.5535,28.6157,28.5379,28.5924,19000.0
2011-03-28 15:30:00,36.77,36.81,36.63,36.68,33800.0,28.5924,28.6235,28.4835,28.5224,33800.0
2011-03-29 09:30:00,36.55,36.87,36.32,36.43,19600.0,28.5399,28.7898,28.3603,28.4462,19600.0
2011-03-29 10:00:00,36.4,37.0,36.4,36.98,38400.0,28.4228,28.8913,28.4228,28.8757,38400.0
2011-03-29 10:30:00,36.96,36.98,36.87,36.97,17400.0,28.8601,28.8757,28.7898,28.8679,17400.0
2011-03-29 11:00:00,36.99,37.02,36.88,36.88,8200.0,28.8835,28.9069,28.7976,28.7976,8200.0
2011-03-29 11:30:00,36.92,36.94,36.79,36.85,12000.0,28.8288,28.8445,28.7273,28.7742,12000.0
2011-03-29 12:00:00,36.87,36.91,36.85,36.88,5000.0,28.7898,28.821,28.7742,28.7976,5000.0
2011-03-29 12:30:00,36.88,36.92,36.83,36.85,9400.0,28.7976,28.8288,28.7586,28.7742,9400.0
2011-03-29 13:00:00,36.85,36.88,36.81,36.87,5000.0,28.7742,28.7976,28.7429,28.7898,5000.0
2011-03-29 13:30:00,36.85,36.88,36.84,36.85,4200.0,28.7742,28.7976,28.7664,28.7742,4200.0
2011-03-29 14:00:00,36.85,36.92,36.8,36.85,15400.0,28.7742,28.8288,28.7351,28.7742,15400.0
2011-03-29 14:30:00,36.88,37.02,36.86,36.98,8000.0,28.7976,28.9069,28.782,28.8757,8000.0
2011-03-29 15:00:00,36.98,37.13,36.98,37.09,37800.0,28.8757,28.9928,28.8757,28.9616,37800.0
2011-03-29 15:30:00,37.1,37.17,37.07,37.1,48400.0,28.9694,29.0241,28.946,28.9694,48400.0
2011-03-30 09:30:00,37.25,37.49,37.25,37.48,11600.0,29.0865,29.2739,29.0865,29.2661,11600.0
2011-03-30 10:00:00,37.48,37.49,37.35,37.35,7000.0,29.2661,29.2739,29.1646,29.1646,7000.0
2011-03-30 10:30:00,37.39,37.47,37.33,37.44,8200.0,29.1958,29.2583,29.149,29.2349,8200.0
2011-03-30 11:00:00,37.46,37.52,37.39,37.5,30400.0,29.2505,29.2974,29.1958,29.2817,30400.0
2011-03-30 11:30:00,37.51,37.82,37.43,37.49,103600.0,29.2895,29.5316,29.2271,29.2739,103600.0
2011-03-30 12:00:00,37.56,37.61,37.51,37.6,4400.0,29.3286,29.3676,29.2895,29.3598,4400.0
2011-03-30 12:30:00,37.61,37.61,37.58,37.6,8600.0,29.3676,29.3676,29.3442,29.3598,8600.0
2011-03-30 13:00:00,37.6,37.6,37.52,37.55,7200.0,29.3598,29.3598,29.2974,29.3208,7200.0
2011-03-30 13:30:00,37.58,37.58,37.43,37.45,18800.0,29.3442,29.3442,29.2271,29.2427,18800.0
2011-03-30 14:00:00,37.45,37.5,37.41,37.48,8000.0,29.2427,29.2817,29.2115,29.2661,8000.0
2011-03-30 14:30:00,37.49,37.52,37.41,37.42,7000.0,29.2739,29.2974,29.2115,29.2193,7000.0
2011-03-30 15:00:00,37.42,37.49,37.42,37.44,8000.0,29.2193,29.2739,29.2193,29.2349,8000.0
2011-03-30 15:30:00,37.46,37.52,37.41,37.41,29000.0,29.2505,29.2974,29.2115,29.2115,29000.0
2011-03-31 09:30:00,37.37,37.52,36.93,36.98,101800.0,29.1802,29.2974,28.8367,28.8757,101800.0
2011-03-31 10:00:00,36.96,37.57,36.96,37.57,29800.0,28.8601,29.3364,28.8601,29.3364,29800.0
2011-03-31 10:30:00,37.57,37.72,37.5,37.57,25600.0,29.3364,29.4535,29.2817,29.3364,25600.0
2011-03-31 11:00:00,37.54,37.66,37.33,37.63,47800.0,29.313,29.4067,29.149,29.3832,47800.0
2011-03-31 11:30:00,37.63,37.77,37.61,37.76,4600.0,29.3832,29.4926,29.3676,29.4848,4600.0
2011-03-31 12:00:00,37.8,37.86,37.79,37.85,7000.0,29.516,29.5628,29.5082,29.555,7000.0
2011-03-31 12:30:00,37.81,37.88,37.8,37.86,3800.0,29.5238,29.5785,29.516,29.5628,3800.0
2011-03-31 13:00:00,37.85,37.98,37.83,37.96,24200.0,29.555,29.6565,29.5394,29.6409,24200.0
2011-03-31 13:30:00,37.97,38.02,37.95,37.95,13600.0,29.6487,29.6878,29.6331,29.6331,13600.0
2011-03-31 14:00:00,37.95,37.98,37.88,37.91,16400.0,29.6331,29.6565,29.5785,29.6019,16400.0
2011-03-31 14:30:00,37.9,37.99,37.89,37.99,7400.0,29.5941,29.6643,29.5863,29.6643,7400.0
2011-03-31 15:00:00,37.97,37.97,37.85,37.86,12800.0,29.6487,29.6487,29.555,29.5628,12800.0
2011-03-31 15:30:00,37.88,37.96,37.82,37.96,46400.0,29.5785,29.6409,29.5316,29.6409,46400.0
2011-04-01 09:30:00,38.0,38.0,37.81,37.99,17600.0,29.6722,29.6722,29.5238,29.6643,17600.0
2011-04-01 10:00:00,37.96,38.22,37.96,38.11,23600.0,29.6409,29.8439,29.6409,29.758,23600.0
2011-04-01 10:30:00,38.15,38.21,38.02,38.17,13000.0,29.7893,29.8361,29.6878,29.8049,13000.0
2011-04-01 11:00:00,38.21,38.22,38.1,38.19,10600.0,29.8361,29.8439,29.7502,29.8205,10600.0
2011-04-01 11:30:00,38.22,38.26,38.15,38.19,11400.0,29.8439,29.8752,29.7893,29.8205,11400.0
2011-04-01 12:00:00,38.22,38.24,38.16,38.19,12600.0,29.8439,29.8596,29.7971,29.8205,12600.0
2011-04-01 12:30:00,38.2,38.24,38.15,38.15,17400.0,29.8283,29.8596,29.7893,29.7893,17400.0
2011-04-01 13:00:00,38.16,38.19,38.13,38.16,5200.0,29.7971,29.8205,29.7737,29.7971,5200.0
2011-04-01 13:30:00,38.14,38.31,38.14,38.29,8000.0,29.7815,29.9142,29.7815,29.8986,8000.0
2011-04-01 14:00:00,38.26,38.3,38.24,38.29,9800.0,29.8752,29.9064,29.8596,29.8986,9800.0
2011-04-01 14:30:00,38.27,38.27,38.12,38.17,14600.0,29.883,29.883,29.7659,29.8049,14600.0
2011-04-01 15:00:00,38.16,38.19,38.04,38.19,20800.0,29.7971,29.8205,29.7034,29.8205,20800.0
2011-04-01 15:30:00,38.21,38.35,38.16,38.34,60800.0,29.8361,29.9455,29.7971,29.9376,60800.0
2011-04-04 09:30:00,38.26,38.33,38.19,38.23,25200.0,29.8752,29.9298,29.8205,29.8518,25200.0
2011-04-04 10:00:00,38.31,38.48,38.29,38.35,10600.0,29.9142,30.047,29.8986,29.9455,10600.0
2011-04-04 10:30:00,38.36,38.42,38.34,38.38,9000.0,29.9533,30.0001,29.9376,29.9689,9000.0
2011-04-04 11:00:00,38.36,38.45,38.3,38.43,25600.0,29.9533,30.0235,29.9064,30.0079,25600.0
2011-04-04 11:30:00,38.46,38.76,38.46,38.58,57000.0,30.0313,30.2656,30.0313,30.125,57000.0
2011-04-04 12:00:00,38.53,38.62,38.47,38.61,7000.0,30.086,30.1563,30.0392,30.1485,7000.0
2011-04-04 12:30:00,38.6,38.65,38.53,38.6,8200.0,30.1407,30.1797,30.086,30.1407,8200.0
2011-04-04 13:00:00,38.58,38.59,38.47,38.48,20200.0,30.125,30.1329,30.0392,30.047,20200.0
2011-04-04 13:30:00,38.46,38.48,38.34,38.4,4600.0,30.0313,30.047,29.9376,29.9845,4600.0
2011-04-04 14:00:00,38.38,38.46,38.35,38.39,8400.0,29.9689,30.0313,29.9455,29.9767,8400.0
2011-04-04 14:30:00,38.37,38.39,38.27,38.27,8800.0,29.9611,29.9767,29.883,29.883,8800.0
2011-04-04 15:00:00,38.27,38.31,38.19,38.29,32000.0,29.883,29.9142,29.8205,29.8986,32000.0
2011-04-04 15:30:00,38.27,38.34,38.24,38.27,69000.0,29.883,29.9376,29.8596,29.883,69000.0
2011-04-05 09:30:00,38.27,38.48,38.13,38.25,14200.0,29.883,30.047,29.7737,29.8674,14200.0
2011-04-05 10:00:00,38.22,38.49,38.05,38.49,21200.0,29.8439,30.0548,29.7112,30.0548,21200.0
2011-04-05 10:30:00,38.47,38.54,38.38,38.52,15400.0,30.0392,30.0938,29.9689,30.0782,15400.0
2011-04-05 11:00:00,38.55,38.59,38.47,38.58,6200.0,30.1016,30.1329,30.0392,30.125,6200.0
2011-04-05 11:30:00,38.6,38.73,38.56,38.71,14400.0,30.1407,30.2422,30.1094,30.2266,14400.0
2011-04-05 12:00:00,38.67,38.73,38.65,38.7,3800.0,30.1953,30.2422,30.1797,30.2187,3800.0
2011-04-05 12:30:00,38.69,38.79,38.69,38.71,5800.0,30.2109,30.289,30.2109,30.2266,5800.0
2011-04-05 13:00:00,38.71,38.82,38.69,38.79,6000.0,30.2266,30.3125,30.2109,30.289,6000.0
2011-04-05 13:30:00,38.76,38.83,38.76,38.8,6400.0,30.2656,30.3203,30.2656,30.2968,6400.0
2011-04-05 14:00:00,38.77,38.8,38.66,38.72,18200.0,30.2734,30.2968,30.1875,30.2344,18200.0
2011-04-05 14:30:00,38.71,38.71,38.58,38.64,17600.0,30.2266,30.2266,30.125,30.1719,17600.0
2011-04-05 15:00:00,38.62,38.66,38.56,38.59,15600.0,30.1563,30.1875,30.1094,30.1329,15600.0
2011-04-05 15:30:00,38.57,38.63,38.51,38.51,44800.0,30.1172,30.1641,30.0704,30.0704,44800.0
2011-04-06 09:30:00,38.76,38.96,38.57,38.7,5800.0,30.2656,30.4218,30.1172,30.2187,5800.0
2011-04-06 10:00:00,38.78,38.8,38.51,38.6,6200.0,30.2812,30.2968,30.0704,30.1407,6200.0
2011-04-06 10:30:00,38.62,38.66,38.43,38.43,8200.0,30.1563,30.1875,30.0079,30.0079,8200.0
2011-04-06 11:00:00,38.43,38.48,38.26,38.39,7600.0,30.0079,30.047,29.8752,29.9767,7600.0
2011-04-06 11:30:00,38.41,38.41,38.13,38.16,17000.0,29.9923,29.9923,29.7737,29.7971,17000.0
2011-04-06 12:00:00,38.15,38.34,38.15,38.3,7200.0,29.7893,29.9376,29.7893,29.9064,7200.0
2011-04-06 12:30:00,38.29,38.46,38.29,38.46,11000.0,29.8986,30.0313,29.8986,30.0313,11000.0
2011-04-06 13:00:00,38.47,38.48,38.37,38.44,6400.0,30.0392,30.047,29.9611,30.0157,6400.0
2011-04-06 13:30:00,38.44,38.46,38.39,38.44,6200.0,30.0157,30.0313,29.9767,30.0157,6200.0
2011-04-06 14:00:00,38.41,38.58,38.41,38.51,11200.0,29.9923,30.125,29.9923,30.0704,11200.0
2011-04-06 14:30:00,38.54,38.58,38.52,38.54,8600.0,30.0938,30.125,30.0782,30.0938,8600.0
2011-04-06 15:00:00,38.52,38.57,38.47,38.51,10000.0,30.0782,30.1172,30.0392,30.0704,10000.0
2011-04-06 15:30:00,38.54,38.58,38.51,38.56,28800.0,30.0938,30.125,30.0704,30.1094,28800.0
2011-04-07 09:30:00,38.51,38.64,38.35,38.63,14400.0,30.0704,30.1719,29.9455,30.1641,14400.0
2011-04-07 10:00:00,38.6,38.67,38.43,38.43,9400.0,30.1407,30.1953,30.0079,30.0079,9400.0
2011-04-07 10:30:00,38.38,38.38,38.05,38.37,16200.0,29.9689,29.9689,29.7112,29.9611,16200.0
2011-04-07 11:00:00,38.39,38.52,38.34,38.44,8800.0,29.9767,30.0782,29.9376,30.0157,8800.0
2011-04-07 11:30:00,38.42,38.42,38.15,38.2,12600.0,30.0001,30.0001,29.7893,29.8283,12600.0
2011-04-07 12:00:00,38.19,38.31,38.15,38.29,5000.0,29.8205,29.9142,29.7893,29.8986,5000.0
2011-04-07 12:30:00,38.29,38.49,38.27,38.48,5600.0,29.8986,30.0548,29.883,30.047,5600.0
2011-04-07 13:00:00,38.52,38.53,38.37,38.37,10200.0,30.0782,30.086,29.9611,29.9611,10200.0
2011-04-07 13:30:00,38.34,38.35,38.23,38.27,8000.0,29.9376,29.9455,29.8518,29.883,8000.0
2011-04-07 14:00:00,38.26,38.31,38.19,38.22,8000.0,29.8752,29.9142,29.8205,29.8439,8000.0
2011-04-07 14:30:00,38.22,38.35,38.19,38.29,6000.0,29.8439,29.9455,29.8205,29.8986,6000.0
2011-04-07 15:00:00,38.32,38.35,38.2,38.24,11600.0,29.922,29.9455,29.8283,29.8596,11600.0
2011-04-07 15:30:00,38.24,38.34,38.2,38.23,31400.0,29.8596,29.9376,29.8283,29.8518,31400.0
2011-04-08 09:30:00,38.42,38.42,38.09,38.24,10000.0,30.0001,30.0001,29.7424,29.8596,10000.0
2011-04-08 10:00:00,38.26,38.26,38.08,38.19,5000.0,29.8752,29.8752,29.7346,29.8205,5000.0
2011-04-08 10:30:00,38.15,38.22,38.07,38.08,9600.0,29.7893,29.8439,29.7268,29.7346,9600.0
2011-04-08 11:00:00,38.07,38.31,38.0,38.29,210000.0,29.7268,29.9142,29.6722,29.8986,210000.0
2011-04-08 11:30:00,38.24,38.3,38.17,38.19,9000.0,29.8596,29.9064,29.8049,29.8205,9000.0
2011-04-08 12:00:00,38.2,38.29,38.17,38.26,8000.0,29.8283,29.8986,29.8049,29.8752,8000.0
2011-04-08 12:30:00,38.28,38.29,38.18,38.19,9400.0,29.8908,29.8986,29.8127,29.8205,9400.0
2011-04-08 13:00:00,38.2,38.23,38.17,38.2,6600.0,29.8283,29.8518,29.8049,29.8283,6600.0
2011-04-08 13:30:00,38.22,38.22,38.1,38.1,9800.0,29.8439,29.8439,29.7502,29.7502,9800.0
2011-04-08 14:00:00,38.07,38.08,37.9,37.9,6600.0,29.7268,29.7346,29.5941,29.5941,6600.0
2011-04-08 14:30:00,37.91,37.92,37.6,37.64,14800.0,29.6019,29.6097,29.3598,29.3911,14800.0
2011-04-08 15:00:00,37.63,37.79,37.6,37.74,9400.0,29.3832,29.5082,29.3598,29.4691,9400.0
2011-04-08 15:30:00,37.74,37.93,37.74,37.91,25400.0,29.4691,29.6175,29.4691,29.6019,25400.0
2011-04-11 09:30:00,38.06,38.09,37.81,37.85,9800.0,29.719,29.7424,29.5238,29.555,9800.0
2011-04-11 10:00:00,37.87,37.91,37.69,37.72,8600.0,29.5706,29.6019,29.4301,29.4535,8600.0
2011-04-11 10:30:00,37.72,37.83,37.65,37.74,7000.0,29.4535,29.5394,29.3989,29.4691,7000.0
2011-04-11 11:00:00,37.74,37.94,37.74,37.94,9000.0,29.4691,29.6253,29.4691,29.6253,9000.0
2011-04-11 11:30:00,37.9,37.9,37.71,37.71,7600.0,29.5941,29.5941,29.4457,29.4457,7600.0
2011-04-11 12:00:00,37.72,37.76,37.57,37.73,6200.0,29.4535,29.4848,29.3364,29.4613,6200.0
2011-04-11 12:30:00,37.72,37.76,37.58,37.63,6400.0,29.4535,29.4848,29.3442,29.3832,6400.0
2011-04-11 13:00:00,37.63,37.63,37.56,37.62,14400.0,29.3832,29.3832,29.3286,29.3754,14400.0
2011-04-11 13:30:00,37.63,37.66,37.55,37.63,9000.0,29.3832,29.4067,29.3208,29.3832,9000.0
2011-04-11 14:00:00,37.62,37.75,37.62,37.73,6400.0,29.3754,29.4769,29.3754,29.4613,6400.0
2011-04-11 14:30:00,37.74,37.77,37.63,37.67,10200.0,29.4691,29.4926,29.3832,29.4145,10200.0
2011-04-11 15:00:00,37.67,37.71,37.61,37.71,15400.0,29.4145,29.4457,29.3676,29.4457,15400.0
2011-04-11 15:30:00,37.71,37.85,37.69,37.75,28400.0,29.4457,29.555,29.4301,29.4769,28400.0
2011-04-12 09:30:00,37.51,37.51,37.07,37.16,18200.0,29.2895,29.2895,28.946,29.0162,18200.0
2011-04-12 10:00:00,37.2,37.23,36.95,37.13,15400.0,29.0475,29.0709,28.8523,28.9928,15400.0
2011-04-12 10:30:00,37.15,37.18,36.88,36.89,5200.0,29.0084,29.0319,28.7976,28.8054,5200.0
2011-04-12 11:00:00,36.81,36.98,36.81,36.94,3200.0,28.7429,28.8757,28.7429,28.8445,3200.0
2011-04-12 11:30:00,36.93,37.09,36.93,36.96,5600.0,28.8367,28.9616,28.8367,28.8601,5600.0
2011-04-12 12:00:00,36.98,37.06,36.98,37.05,6000.0,28.8757,28.9382,28.8757,28.9304,6000.0
2011-04-12 12:30:00,36.94,37.08,36.94,37.06,5400.0,28.8445,28.9538,28.8445,28.9382,5400.0
2011-04-12 13:00:00,37.08,37.13,36.98,37.13,4600.0,28.9538,28.9928,28.8757,28.9928,4600.0
2011-04-12 13:30:00,37.12,37.16,37.08,37.13,4800.0,28.985,29.0162,28.9538,28.9928,4800.0
2011-04-12 14:00:00,37.1,37.26,37.1,37.22,7200.0,28.9694,29.0943,28.9694,29.0631,7200.0
2011-04-12 14:30:00,37.21,37.3,37.15,37.21,31000.0,29.0553,29.1256,29.0084,29.0553,31000.0
2011-04-12 15:00:00,37.22,37.29,36.96,36.99,80200.0,29.0631,29.1178,28.8601,28.8835,80200.0
2011-04-12 15:30:00,37.0,37.13,36.99,37.08,36000.0,28.8913,28.9928,28.8835,28.9538,36000.0
2011-04-13 09:30:00,37.42,37.44,37.1,37.1,12000.0,29.2193,29.2349,28.9694,28.9694,12000.0
2011-04-13 10:00:00,37.1,37.26,37.07,37.26,10400.0,28.9694,29.0943,28.946,29.0943,10400.0
2011-04-13 10:30:00,37.26,37.43,37.13,37.32,8400.0,29.0943,29.2271,28.9928,29.1412,8400.0
2011-04-13 11:00:00,37.37,37.37,37.18,37.26,10200.0,29.1802,29.1802,29.0319,29.0943,10200.0
2011-04-13 11:30:00,37.29,37.29,36.97,36.97,8200.0,29.1178,29.1178,28.8679,28.8679,8200.0
2011-04-13 12:00:00,37.01,37.24,37.01,37.21,16400.0,28.8991,29.0787,28.8991,29.0553,16400.0
2011-04-13 12:30:00,37.19,37.19,36.89,36.94,9000.0,29.0397,29.0397,28.8054,28.8445,9000.0
2011-04-13 13:00:00,36.97,37.12,36.97,37.1,10600.0,28.8679,28.985,28.8679,28.9694,10600.0
2011-04-13 13:30:00,37.1,37.11,37.03,37.06,7600.0,28.9694,28.9772,28.9147,28.9382,7600.0
2011-04-13 14:00:00,37.07,37.21,37.05,37.19,9600.0,28.946,29.0553,28.9304,29.0397,9600.0
2011-04-13 14:30:00,37.17,37.33,37.14,37.28,13800.0,29.0241,29.149,29.0006,29.1099,13800.0
2011-04-13 15:00:00,37.29,37.42,37.26,37.32,23600.0,29.1178,29.2193,29.0943,29.1412,23600.0
2011-04-13 15:30:00,37.34,37.4,37.24,37.29,38000.0,29.1568,29.2036,29.0787,29.1178,38000.0
2011-04-14 09:30:00,37.12,37.26,36.75,36.93,12600.0,28.985,29.0943,28.6961,28.8367,12600.0
2011-04-14 10:00:00,36.98,37.12,36.96,37.12,9400.0,28.8757,28.985,28.8601,28.985,9400.0
2011-04-14 10:30:00,37.13,37.2,37.07,37.14,4200.0,28.9928,29.0475,28.946,29.0006,4200.0
2011-04-14 11:00:00,37.1,37.13,36.99,36.99,2600.0,28.9694,28.9928,28.8835,28.8835,2600.0
2011-04-14 11:30:00,37.07,37.09,36.95,36.96,5000.0,28.946,28.9616,28.8523,28.8601,5000.0
2011-04-14 12:00:00,36.99,37.1,36.99,37.1,1000.0,28.8835,28.9694,28.8835,28.9694,1000.0
2011-04-14 12:30:00,37.12,37.16,37.07,37.08,1600.0,28.985,29.0162,28.946,28.9538,1600.0
2011-04-14 13:00:00,37.15,37.16,36.97,37.04,4600.0,29.0084,29.0162,28.8679,28.9225,4600.0
2011-04-14 13:30:00,37.03,37.06,36.96,36.96,3200.0,28.9147,28.9382,28.8601,28.8601,3200.0
2011-04-14 14:00:00,36.98,37.15,36.98,37.05,3200.0,28.8757,29.0084,28.8757,28.9304,3200.0
2011-04-14 14:30:00,37.06,37.17,37.06,37.17,7000.0,28.9382,29.0241,28.9382,29.0241,7000.0
2011-04-14 15:00:00,37.17,37.32,37.17,37.24,7000.0,29.0241,29.1412,29.0241,29.0787,7000.0
2011-04-14 15:30:00,37.24,37.32,37.22,37.24,20600.0,29.0787,29.1412,29.0631,29.0787,20600.0
2011-04-15 09:30:00,37.41,37.49,37.18,37.24,8800.0,29.2115,29.2739,29.0319,29.0787,8800.0
2011-04-15 10:00:00,37.34,37.41,37.33,37.35,3000.0,29.1568,29.2115,29.149,29.1646,3000.0
2011-04-15 10:30:00,37.4,37.4,37.18,37.27,3200.0,29.2036,29.2036,29.0319,29.1021,3200.0
2011-04-15 11:00:00,37.35,37.42,37.23,37.41,7000.0,29.1646,29.2193,29.0709,29.2115,7000.0
2011-04-15 11:30:00,37.47,37.58,37.47,37.51,4800.0,29.2583,29.3442,29.2583,29.2895,4800.0
2011-04-15 12:00:00,37.52,37.7,37.52,37.63,6200.0,29.2974,29.4379,29.2974,29.3832,6200.0
2011-04-15 12:30:00,37.59,37.71,37.57,37.69,5800.0,29.352,29.4457,29.3364,29.4301,5800.0
2011-04-15 13:00:00,37.69,37.69,37.55,37.55,4600.0,29.4301,29.4301,29.3208,29.3208,4600.0
2011-04-15 13:30:00,37.55,37.55,37.49,37.51,5400.0,29.3208,29.3208,29.2739,29.2895,5400.0
2011-04-15 14:00:00,37.51,37.67,37.51,37.66,6800.0,29.2895,29.4145,29.2895,29.4067,6800.0
2011-04-15 14:30:00,37.66,37.75,37.66,37.74,22400.0,29.4067,29.4769,29.4067,29.4691,22400.0
2011-04-15 15:00:00,37.73,37.74,37.63,37.68,25000.0,29.4613,29.4691,29.3832,29.4223,25000.0
2011-04-15 15:30:00,37.68,37.7,37.59,37.63,59000.0,29.4223,29.4379,29.352,29.3832,59000.0
2011-04-18 09:30:00,37.04,37.08,36.51,36.52,20400.0,28.9225,28.9538,28.5087,28.5165,20400.0
2011-04-18 10:00:00,36.53,36.54,36.35,36.43,47800.0,28.5243,28.5321,28.3838,28.4462,47800.0
2011-04-18 10:30:00,36.42,36.47,36.24,36.26,16800.0,28.4384,28.4775,28.2979,28.3135,16800.0
2011-04-18 11:00:00,36.27,36.29,36.08,36.13,28800.0,28.3213,28.3369,28.1729,28.212,28800.0
2011-04-18 11:30:00,36.14,36.15,36.0,36.05,35400.0,28.2198,28.2276,28.1105,28.1495,35400.0
2011-04-18 12:00:00,36.02,36.05,35.94,35.97,17600.0,28.1261,28.1495,28.0636,28.087,17600.0
2011-04-18 12:30:00,35.96,35.99,35.82,35.86,12600.0,28.0792,28.1027,27.9699,28.0011,12600.0
2011-04-18 13:00:00,35.82,35.87,35.63,35.76,37000.0,27.9699,28.009,27.8216,27.9231,37000.0
2011-04-18 13:30:00,35.76,35.86,35.71,35.85,34400.0,27.9231,28.0011,27.884,27.9933,34400.0
2011-04-18 14:00:00,35.87,36.07,35.8,36.07,51400.0,28.009,28.1651,27.9543,28.1651,51400.0
2011-04-18 14:30:00,36.07,36.24,36.05,36.19,44800.0,28.1651,28.2979,28.1495,28.2588,44800.0
2011-04-18 15:00:00,36.16,36.27,36.08,36.26,59200.0,28.2354,28.3213,28.1729,28.3135,59200.0
2011-04-18 15:30:00,36.24,36.26,36.07,36.23,94400.0,28.2979,28.3135,28.1651,28.2901,94400.0
2011-04-19 09:30:00,36.32,36.52,36.27,36.49,20400.0,28.3603,28.5165,28.3213,28.4931,20400.0
2011-04-19 10:00:00,36.49,36.54,36.35,36.44,20400.0,28.4931,28.5321,28.3838,28.454,20400.0
2011-04-19 10:30:00,36.41,36.49,36.32,36.45,11400.0,28.4306,28.4931,28.3603,28.4618,11400.0
2011-04-19 11:00:00,36.38,36.41,36.21,36.22,11200.0,28.4072,28.4306,28.2744,28.2823,11200.0
2011-04-19 11:30:00,36.21,36.43,36.21,36.4,14600.0,28.2744,28.4462,28.2744,28.4228,14600.0
2011-04-19 12:00:00,36.44,36.46,36.34,36.41,14400.0,28.454,28.4697,28.376,28.4306,14400.0
2011-04-19 12:30:00,36.41,36.44,36.35,36.43,6200.0,28.4306,28.454,28.3838,28.4462,6200.0
2011-04-19 13:00:00,36.43,36.53,36.4,36.49,23600.0,28.4462,28.5243,28.4228,28.4931,23600.0
2011-04-19 13:30:00,36.49,36.66,36.46,36.6,22400.0,28.4931,28.6258,28.4697,28.579,22400.0
2011-04-19 14:00:00,36.62,36.74,36.59,36.7,20400.0,28.5946,28.6883,28.5712,28.6571,20400.0
2011-04-19 14:30:00,36.7,36.81,36.7,36.79,7800.0,28.6571,28.7429,28.6571,28.7273,7800.0
2011-04-19 15:00:00,36.77,36.87,36.77,36.84,21600.0,28.7117,28.7898,28.7117,28.7664,21600.0
2011-04-19 15:30:00,36.83,36.84,36.76,36.82,28200.0,28.7586,28.7664,28.7039,28.7508,28200.0
2011-04-20 09:30:00,37.43,37.83,37.27,37.3,32000.0,29.2271,29.5394,29.1021,29.1256,32000.0
2011-04-20 10:00:00,37.28,37.54,37.26,37.5,9400.0,29.1099,29.313,29.0943,29.2817,9400.0
2011-04-20 10:30:00,37.5,37.56,37.49,37.54,6800.0,29.2817,29.3286,29.2739,29.313,6800.0
2011-04-20 11:00:00,37.52,37.56,37.35,37.38,7200.0,29.2974,29.3286,29.1646,29.188,7200.0
2011-04-20 11:30:00,37.5,37.5,37.38,37.47,7000.0,29.2817,29.2817,29.188,29.2583,7000.0
2011-04-20 12:00:00,37.41,37.48,37.39,37.47,6800.0,29.2115,29.2661,29.1958,29.2583,6800.0
2011-04-20 12:30:00,37.41,37.47,37.38,37.47,6000.0,29.2115,29.2583,29.188,29.2583,6000.0
2011-04-20 13:00:00,37.46,37.48,37.37,37.42,8800.0,29.2505,29.2661,29.1802,29.2193,8800.0
2011-04-20 13:30:00,37.44,37.57,37.36,37.52,9200.0,29.2349,29.3364,29.1724,29.2974,9200.0
2011-04-20 14:00:00,37.56,37.6,37.48,37.6,10400.0,29.3286,29.3598,29.2661,29.3598,10400.0
2011-04-20 14:30:00,37.59,37.7,37.55,37.6,22400.0,29.352,29.4379,29.3208,29.3598,22400.0
2011-04-20 15:00:00,37.58,37.7,37.55,37.62,31400.0,29.3442,29.4379,29.3208,29.3754,31400.0
2011-04-20 15:30:00,37.66,37.73,37.65,37.7,26000.0,29.4067,29.4613,29.3989,29.4379,26000.0
2011-04-21 09:30:00,37.93,38.14,37.68,37.77,8000.0,29.6175,29.7815,29.4223,29.4926,8000.0
2011-04-21 10:00:00,37.77,37.84,37.62,37.84,18600.0,29.4926,29.5472,29.3754,29.5472,18600.0
2011-04-21 10:30:00,37.84,38.02,37.8,38.02,10000.0,29.5472,29.6878,29.516,29.6878,10000.0
2011-04-21 11:00:00,38.05,38.09,38.01,38.06,3000.0,29.7112,29.7424,29.68,29.719,3000.0
2011-04-21 11:30:00,38.09,38.09,38.09,38.09,600.0,29.7424,29.7424,29.7424,29.7424,600.0
2011-04-21 12:00:00,38.08,38.12,38.02,38.09,8200.0,29.7346,29.7659,29.6878,29.7424,8200.0
2011-04-21 12:30:00,38.08,38.12,38.05,38.12,3000.0,29.7346,29.7659,29.7112,29.7659,3000.0
2011-04-21 13:00:00,38.07,38.07,37.94,37.96,9000.0,29.7268,29.7268,29.6253,29.6409,9000.0
2011-04-21 13:30:00,37.93,37.97,37.88,37.95,7600.0,29.6175,29.6487,29.5785,29.6331,7600.0
2011-04-21 14:00:00,37.92,37.96,37.85,37.94,4800.0,29.6097,29.6409,29.555,29.6253,4800.0
2011-04-21 14:30:00,37.92,38.01,37.89,37.94,11000.0,29.6097,29.68,29.5863,29.6253,11000.0
2011-04-21 15:00:00,37.91,37.99,37.91,37.99,17200.0,29.6019,29.6643,29.6019,29.6643,17200.0
2011-04-21 15:30:00,37.99,38.1,37.98,38.06,30800.0,29.6643,29.7502,29.6565,29.719,30800.0
2011-04-25 09:30:00,37.93,37.94,37.77,37.88,5000.0,29.6175,29.6253,29.4926,29.5785,5000.0
2011-04-25 10:00:00,37.88,38.05,37.73,37.73,6800.0,29.5785,29.7112,29.4613,29.4613,6800.0
2011-04-25 10:30:00,37.72,37.72,37.6,37.63,7400.0,29.4535,29.4535,29.3598,29.3832,7400.0
2011-04-25 11:00:00,37.53,37.65,37.43,37.65,15400.0,29.3052,29.3989,29.2271,29.3989,15400.0
2011-04-25 11:30:00,37.63,37.69,37.62,37.69,1600.0,29.3832,29.4301,29.3754,29.4301,1600.0
2011-04-25 12:00:00,37.7,37.73,37.69,37.73,1200.0,29.4379,29.4613,29.4301,29.4613,1200.0
2011-04-25 12:30:00,37.71,37.72,37.63,37.65,6600.0,29.4457,29.4535,29.3832,29.3989,6600.0
2011-04-25 13:00:00,37.66,37.71,37.64,37.71,9000.0,29.4067,29.4457,29.3911,29.4457,9000.0
2011-04-25 13:30:00,37.72,37.75,37.71,37.74,3600.0,29.4535,29.4769,29.4457,29.4691,3600.0
2011-04-25 14:00:00,37.77,37.85,37.76,37.76,16200.0,29.4926,29.555,29.4848,29.4848,16200.0
2011-04-25 14:30:00,37.77,37.83,37.75,37.83,3200.0,29.4926,29.5394,29.4769,29.5394,3200.0
2011-04-25 15:00:00,37.81,37.82,37.73,37.75,5600.0,29.5238,29.5316,29.4613,29.4769,5600.0
2011-04-25 15:30:00,37.75,37.98,37.74,37.98,50600.0,29.4769,29.6565,29.4691,29.6565,50600.0
2011-04-26 09:30:00,38.13,38.81,38.09,38.76,57000.0,29.7737,30.3046,29.7424,30.2656,57000.0
2011-04-26 10:00:00,38.8,39.2,38.8,39.15,71000.0,30.2968,30.6092,30.2968,30.5701,71000.0
2011-04-26 10:30:00,39.13,39.45,39.08,39.15,36600.0,30.5545,30.8044,30.5155,30.5701,36600.0
2011-04-26 11:00:00,39.18,39.18,38.8,38.9,17200.0,30.5936,30.5936,30.2968,30.3749,17200.0
2011-04-26 11:30:00,38.93,39.09,38.92,39.01,20000.0,30.3983,30.5233,30.3905,30.4608,20000.0
2011-04-26 12:00:00,39.0,39.06,39.0,39.06,8800.0,30.453,30.4999,30.453,30.4999,8800.0
2011-04-26 12:30:00,39.05,39.06,38.97,38.99,18800.0,30.492,30.4999,30.4296,30.4452,18800.0
2011-04-26 13:00:00,38.99,39.1,38.93,39.09,32000.0,30.4452,30.5311,30.3983,30.5233,32000.0
2011-04-26 13:30:00,39.09,39.09,39.0,39.02,9800.0,30.5233,30.5233,30.453,30.4686,9800.0
2011-04-26 14:00:00,39.02,39.05,38.97,39.0,16600.0,30.4686,30.492,30.4296,30.453,16600.0
2011-04-26 14:30:00,39.05,39.08,38.99,39.03,19000.0,30.492,30.5155,30.4452,30.4764,19000.0
2011-04-26 15:00:00,39.04,39.15,39.03,39.05,39400.0,30.4842,30.5701,30.4764,30.492,39400.0
2011-04-26 15:30:00,39.04,39.09,38.95,38.95,68200.0,30.4842,30.5233,30.414,30.414,68200.0
2011-04-27 09:30:00,38.98,39.11,37.82,38.82,15800.0,30.4374,30.5389,29.5316,30.3125,15800.0
2011-04-27 10:00:00,38.81,38.81,38.4,38.55,20800.0,30.3046,30.3046,29.9845,30.1016,20800.0
2011-04-27 10:30:00,38.55,38.73,38.55,38.59,9600.0,30.1016,30.2422,30.1016,30.1329,9600.0
2011-04-27 11:00:00,38.56,38.66,38.56,38.66,6600.0,30.1094,30.1875,30.1094,30.1875,6600.0
2011-04-27 11:30:00,38.68,38.71,38.62,38.68,7800.0,30.2031,30.2266,30.1563,30.2031,7800.0
2011-04-27 12:00:00,38.7,38.79,38.69,38.79,7000.0,30.2187,30.289,30.2109,30.289,7000.0
2011-04-27 12:30:00,38.77,38.85,38.75,38.84,19800.0,30.2734,30.3359,30.2578,30.3281,19800.0
2011-04-27 13:00:00,38.84,38.85,38.74,38.74,14400.0,30.3281,30.3359,30.25,30.25,14400.0
2011-04-27 13:30:00,38.74,38.85,38.67,38.81,15800.0,30.25,30.3359,30.1953,30.3046,15800.0
2011-04-27 14:00:00,38.81,38.85,38.74,38.77,8200.0,30.3046,30.3359,30.25,30.2734,8200.0
2011-04-27 14:30:00,38.8,38.87,38.77,38.83,6400.0,30.2968,30.3515,30.2734,30.3203,6400.0
2011-04-27 15:00:00,38.84,38.99,38.83,38.97,25000.0,30.3281,30.4452,30.3203,30.4296,25000.0
2011-04-27 15:30:00,38.97,39.07,38.92,39.07,69200.0,30.4296,30.5077,30.3905,30.5077,69200.0
2011-04-28 09:30:00,38.98,39.54,38.56,39.54,14200.0,30.4374,30.8747,30.1094,30.8747,14200.0
2011-04-28 10:00:00,39.52,39.52,39.4,39.49,23600.0,30.859,30.859,30.7653,30.8356,23600.0
2011-04-28 10:30:00,39.45,39.48,39.36,39.36,10200.0,30.8044,30.8278,30.7341,30.7341,10200.0
2011-04-28 11:00:00,39.36,39.38,39.32,39.37,4400.0,30.7341,30.7497,30.7029,30.7419,4400.0
2011-04-28 11:30:00,39.38,39.4,39.26,39.3,8000.0,30.7497,30.7653,30.656,30.6873,8000.0
2011-04-28 12:00:00,39.26,39.31,39.24,39.31,4600.0,30.656,30.6951,30.6404,30.6951,4600.0
2011-04-28 12:30:00,39.34,39.35,39.26,39.26,4600.0,30.7185,30.7263,30.656,30.656,4600.0
2011-04-28 13:00:00,39.24,39.24,39.13,39.16,5200.0,30.6404,30.6404,30.5545,30.5779,5200.0
2011-04-28 13:30:00,39.17,39.17,39.1,39.17,4000.0,30.5857,30.5857,30.5311,30.5857,4000.0
2011-04-28 14:00:00,39.14,39.19,39.12,39.16,8400.0,30.5623,30.6014,30.5467,30.5779,8400.0
2011-04-28 14:30:00,39.16,39.21,39.13,39.21,4200.0,30.5779,30.617,30.5545,30.617,4200.0
2011-04-28 15:00:00,39.18,39.23,39.17,39.23,10600.0,30.5936,30.6326,30.5857,30.6326,10600.0
2011-04-28 15:30:00,39.22,39.25,39.1,39.12,62000.0,30.6248,30.6482,30.5311,30.5467,62000.0
2011-04-29 09:30:00,39.11,39.38,39.03,39.03,15600.0,30.5389,30.7497,30.4764,30.4764,15600.0
2011-04-29 10:00:00,39.03,39.06,38.84,38.98,13000.0,30.4764,30.4999,30.3281,30.4374,13000.0
2011-04-29 10:30:00,38.98,39.04,38.95,38.99,5800.0,30.4374,30.4842,30.414,30.4452,5800.0
2011-04-29 11:00:00,38.97,38.97,38.94,38.96,1800.0,30.4296,30.4296,30.4062,30.4218,1800.0
2011-04-29 11:30:00,38.96,39.29,38.96,39.21,23600.0,30.4218,30.6794,30.4218,30.617,23600.0
2011-04-29 12:00:00,39.23,39.45,39.1,39.33,27800.0,30.6326,30.8044,30.5311,30.7107,27800.0
2011-04-29 12:30:00,39.31,39.34,39.16,39.19,14600.0,30.6951,30.7185,30.5779,30.6014,14600.0
2011-04-29 13:00:00,39.16,39.3,39.09,39.13,19800.0,30.5779,30.6873,30.5233,30.5545,19800.0
2011-04-29 13:30:00,39.11,39.14,38.97,38.97,12800.0,30.5389,30.5623,30.4296,30.4296,12800.0
2011-04-29 14:00:00,38.98,39.12,38.94,39.12,15400.0,30.4374,30.5467,30.4062,30.5467,15400.0
2011-04-29 14:30:00,39.11,39.2,39.1,39.12,10000.0,30.5389,30.6092,30.5311,30.5467,10000.0
2011-04-29 15:00:00,39.1,39.16,39.02,39.13,31600.0,30.5311,30.5779,30.4686,30.5545,31600.0
2011-04-29 15:30:00,39.15,39.31,39.13,39.3,72000.0,30.5701,30.6951,30.5545,30.6873,72000.0
2011-05-02 09:30:00,39.47,39.6,39.33,39.37,22400.0,30.82,30.9215,30.7107,30.7419,22400.0
2011-05-02 10:00:00,39.35,39.49,39.34,39.48,9600.0,30.7263,30.8356,30.7185,30.8278,9600.0
2011-05-02 10:30:00,39.52,39.6,39.46,39.55,9000.0,30.859,30.9215,30.8122,30.8825,9000.0
2011-05-02 11:00:00,39.56,39.62,39.48,39.48,18000.0,30.8903,30.9371,30.8278,30.8278,18000.0
2011-05-02 11:30:00,39.5,39.5,39.34,39.37,18800.0,30.8434,30.8434,30.7185,30.7419,18800.0
2011-05-02 12:00:00,39.37,39.41,39.13,39.13,18000.0,30.7419,30.7732,30.5545,30.5545,18000.0
2011-05-02 12:30:00,39.13,39.15,39.08,39.1,6800.0,30.5545,30.5701,30.5155,30.5311,6800.0
2011-05-02 13:00:00,39.11,39.13,39.07,39.1,22200.0,30.5389,30.5545,30.5077,30.5311,22200.0
2011-05-02 13:30:00,39.12,39.15,39.05,39.05,11200.0,30.5467,30.5701,30.492,30.492,11200.0
2011-05-02 14:00:00,39.09,39.15,39.07,39.07,11000.0,30.5233,30.5701,30.5077,30.5077,11000.0
2011-05-02 14:30:00,39.1,39.14,39.06,39.09,11600.0,30.5311,30.5623,30.4999,30.5233,11600.0
2011-05-02 15:00:00,39.09,39.15,39.05,39.05,27000.0,30.5233,30.5701,30.492,30.492,27000.0
2011-05-02 15:30:00,39.02,39.12,38.98,38.98,43600.0,30.4686,30.5467,30.4374,30.4374,43600.0
2011-05-03 09:30:00,38.96,39.24,38.87,38.92,11800.0,30.4218,30.6404,30.3515,30.3905,11800.0
2011-05-03 10:00:00,38.89,39.14,38.88,38.95,14200.0,30.3671,30.5623,30.3593,30.414,14200.0
2011-05-03 10:30:00,38.94,38.95,38.69,38.77,13000.0,30.4062,30.414,30.2109,30.2734,13000.0
2011-05-03 11:00:00,38.74,38.87,38.74,38.81,10200.0,30.25,30.3515,30.25,30.3046,10200.0
2011-05-03 11:30:00,38.78,38.81,38.69,38.7,16800.0,30.2812,30.3046,30.2109,30.2187,16800.0
2011-05-03 12:00:00,38.7,38.73,38.69,38.72,2200.0,30.2187,30.2422,30.2109,30.2344,2200.0
2011-05-03 12:30:00,38.72,38.74,38.69,38.7,3200.0,30.2344,30.25,30.2109,30.2187,3200.0
2011-05-03 13:00:00,38.72,38.74,38.51,38.51,14600.0,30.2344,30.25,30.0704,30.0704,14600.0
2011-05-03 13:30:00,38.42,38.47,38.31,38.45,19600.0,30.0001,30.0392,29.9142,30.0235,19600.0
2011-05-03 14:00:00,38.45,38.45,38.23,38.34,12200.0,30.0235,30.0235,29.8518,29.9376,12200.0
2011-05-03 14:30:00,38.34,38.4,38.3,38.33,14800.0,29.9376,29.9845,29.9064,29.9298,14800.0
2011-05-03 15:00:00,38.35,38.46,38.24,38.4,57200.0,29.9455,30.0313,29.8596,29.9845,57200.0
2011-05-03 15:30:00,38.41,38.53,38.37,38.47,32600.0,29.9923,30.086,29.9611,30.0392,32600.0
2011-05-04 09:30:00,38.48,38.56,38.19,38.32,16200.0,30.047,30.1094,29.8205,29.922,16200.0
2011-05-04 10:00:00,38.21,38.21,37.8,37.85,8000.0,29.8361,29.8361,29.516,29.555,8000.0
2011-05-04 10:30:00,37.85,37.95,37.8,37.82,11000.0,29.555,29.6331,29.516,29.5316,11000.0
2011-05-04 11:00:00,37.85,37.95,37.76,37.81,7600.0,29.555,29.6331,29.4848,29.5238,7600.0
2011-05-04 11:30:00,37.82,37.82,37.64,37.66,8800.0,29.5316,29.5316,29.3911,29.4067,8800.0
2011-05-04 12:00:00,37.74,37.76,37.63,37.63,2600.0,29.4691,29.4848,29.3832,29.3832,2600.0
2011-05-04 12:30:00,37.55,37.6,37.49,37.58,5600.0,29.3208,29.3598,29.2739,29.3442,5600.0
2011-05-04 13:00:00,37.58,37.65,37.54,37.6,10600.0,29.3442,29.3989,29.313,29.3598,10600.0
2011-05-04 13:30:00,37.59,37.74,37.59,37.7,9600.0,29.352,29.4691,29.352,29.4379,9600.0
2011-05-04 14:00:00,37.69,37.88,37.63,37.76,19600.0,29.4301,29.5785,29.3832,29.4848,19600.0
2011-05-04 14:30:00,37.8,37.83,37.56,37.61,39400.0,29.516,29.5394,29.3286,29.3676,39400.0
2011-05-04 15:00:00,37.59,37.72,37.52,37.72,21200.0,29.352,29.4535,29.2974,29.4535,21200.0
2011-05-04 15:30:00,37.71,37.72,37.51,37.56,33800.0,29.4457,29.4535,29.2895,29.3286,33800.0
2011-05-05 09:30:00,37.43,37.77,37.36,37.46,22400.0,29.2271,29.4926,29.1724,29.2505,22400.0
2011-05-05 10:00:00,37.47,37.74,37.33,37.38,14800.0,29.2583,29.4691,29.149,29.188,14800.0
2011-05-05 10:30:00,37.38,37.65,37.3,37.53,8600.0,29.188,29.3989,29.1256,29.3052,8600.0
2011-05-05 11:00:00,37.48,37.56,37.38,37.44,9000.0,29.2661,29.3286,29.188,29.2349,9000.0
2011-05-05 11:30:00,37.44,37.65,37.44,37.58,41200.0,29.2349,29.3989,29.2349,29.3442,41200.0
2011-05-05 12:00:00,37.59,37.7,37.59,37.63,21200.0,29.352,29.4379,29.352,29.3832,21200.0
2011-05-05 12:30:00,37.62,37.63,37.46,37.52,11400.0,29.3754,29.3832,29.2505,29.2974,11400.0
2011-05-05 13:00:00,37.51,37.65,37.51,37.61,5400.0,29.2895,29.3989,29.2895,29.3676,5400.0
2011-05-05 13:30:00,37.6,37.61,37.52,37.55,8000.0,29.3598,29.3676,29.2974,29.3208,8000.0
2011-05-05 14:00:00,37.6,37.7,37.58,37.66,16200.0,29.3598,29.4379,29.3442,29.4067,16200.0
2011-05-05 14:30:00,37.65,37.75,37.57,37.57,24400.0,29.3989,29.4769,29.3364,29.3364,24400.0
2011-05-05 15:00:00,37.57,37.58,37.19,37.2,28200.0,29.3364,29.3442,29.0397,29.0475,28200.0
2011-05-05 15:30:00,37.19,37.49,37.19,37.38,34600.0,29.0397,29.2739,29.0397,29.188,34600.0
2011-05-06 09:30:00,37.98,38.67,37.74,37.98,18600.0,29.6565,30.1953,29.4691,29.6565,18600.0
2011-05-06 10:00:00,37.96,38.08,37.84,37.93,22000.0,29.6409,29.7346,29.5472,29.6175,22000.0
2011-05-06 10:30:00,37.91,38.24,37.82,38.15,88000.0,29.6019,29.8596,29.5316,29.7893,88000.0
2011-05-06 11:00:00,38.13,38.16,37.85,38.09,56200.0,29.7737,29.7971,29.555,29.7424,56200.0
2011-05-06 11:30:00,38.09,38.13,38.03,38.03,7600.0,29.7424,29.7737,29.6956,29.6956,7600.0
2011-05-06 12:00:00,38.04,38.12,37.84,37.94,22000.0,29.7034,29.7659,29.5472,29.6253,22000.0
2011-05-06 12:30:00,37.91,37.94,37.78,37.9,9200.0,29.6019,29.6253,29.5004,29.5941,9200.0
2011-05-06 13:00:00,37.94,37.96,37.52,37.59,10600.0,29.6253,29.6409,29.2974,29.352,10600.0
2011-05-06 13:30:00,37.61,37.7,37.52,37.58,14600.0,29.3676,29.4379,29.2974,29.3442,14600.0
2011-05-06 14:00:00,37.56,37.72,37.5,37.51,16200.0,29.3286,29.4535,29.2817,29.2895,16200.0
2011-05-06 14:30:00,37.51,37.53,37.36,37.46,18000.0,29.2895,29.3052,29.1724,29.2505,18000.0
2011-05-06 15:00:00,37.45,37.6,37.43,37.55,31400.0,29.2427,29.3598,29.2271,29.3208,31400.0
2011-05-06 15:30:00,37.57,37.73,37.54,37.6,54200.0,29.3364,29.4613,29.313,29.3598,54200.0
2011-05-09 09:30:00,37.68,37.7,37.5,37.63,10000.0,29.4223,29.4379,29.2817,29.3832,10000.0
2011-05-09 10:00:00,37.63,37.99,37.63,37.82,19600.0,29.3832,29.6643,29.3832,29.5316,19600.0
2011-05-09 10:30:00,37.81,38.04,37.81,37.99,72400.0,29.5238,29.7034,29.5238,29.6643,72400.0
2011-05-09 11:00:00,37.95,38.05,37.93,37.95,27600.0,29.6331,29.7112,29.6175,29.6331,27600.0
2011-05-09 11:30:00,37.99,38.07,37.85,38.0,12800.0,29.6643,29.7268,29.555,29.6722,12800.0
2011-05-09 12:00:00,38.01,38.23,38.01,38.14,13800.0,29.68,29.8518,29.68,29.7815,13800.0
2011-05-09 12:30:00,38.16,38.24,38.1,38.15,19200.0,29.7971,29.8596,29.7502,29.7893,19200.0
2011-05-09 13:00:00,38.17,38.38,38.17,38.38,14200.0,29.8049,29.9689,29.8049,29.9689,14200.0
2011-05-09 13:30:00,38.35,38.38,38.32,38.32,7800.0,29.9455,29.9689,29.922,29.922,7800.0
2011-05-09 14:00:00,38.29,38.38,38.27,38.27,12200.0,29.8986,29.9689,29.883,29.883,12200.0
2011-05-09 14:30:00,38.28,38.35,38.18,38.22,24600.0,29.8908,29.9455,29.8127,29.8439,24600.0
2011-05-09 15:00:00,38.23,38.33,38.23,38.3,52800.0,29.8518,29.9298,29.8518,29.9064,52800.0
2011-05-09 15:30:00,38.3,38.35,38.18,38.29,54000.0,29.9064,29.9455,29.8127,29.8986,54000.0
2011-05-10 09:30:00,38.54,38.54,38.18,38.44,8200.0,30.0938,30.0938,29.8127,30.0157,8200.0
2011-05-10 10:00:00,38.45,38.58,38.37,38.37,10400.0,30.0235,30.125,29.9611,29.9611,10400.0
2011-05-10 10:30:00,38.43,38.52,38.4,38.52,4800.0,30.0079,30.0782,29.9845,30.0782,4800.0
2011-05-10 11:00:00,38.49,38.52,38.32,38.32,4000.0,30.0548,30.0782,29.922,29.922,4000.0
2011-05-10 11:30:00,38.32,38.33,38.24,38.25,22400.0,29.922,29.9298,29.8596,29.8674,22400.0
2011-05-10 12:00:00,38.28,38.32,38.22,38.27,10400.0,29.8908,29.922,29.8439,29.883,10400.0
2011-05-10 12:30:00,38.27,38.31,38.23,38.28,7600.0,29.883,29.9142,29.8518,29.8908,7600.0
2011-05-10 13:00:00,38.24,38.31,38.23,38.25,13600.0,29.8596,29.9142,29.8518,29.8674,13600.0
2011-05-10 13:30:00,38.25,38.28,38.21,38.23,8600.0,29.8674,29.8908,29.8361,29.8518,8600.0
2011-05-10 14:00:00,38.23,38.29,38.17,38.25,12600.0,29.8518,29.8986,29.8049,29.8674,12600.0
2011-05-10 14:30:00,38.22,38.27,38.18,38.26,16800.0,29.8439,29.883,29.8127,29.8752,16800.0
2011-05-10 15:00:00,38.26,38.33,38.24,38.29,27600.0,29.8752,29.9298,29.8596,29.8986,27600.0
2011-05-10 15:30:00,38.3,38.35,38.27,38.35,37200.0,29.9064,29.9455,29.883,29.9455,37200.0
2011-05-11 09:30:00,38.31,38.47,38.22,38.24,16600.0,29.9142,30.0392,29.8439,29.8596,16600.0
2011-05-11 10:00:00,38.18,38.18,38.04,38.06,15600.0,29.8127,29.8127,29.7034,29.719,15600.0
2011-05-11 10:30:00,38.06,38.06,37.88,38.02,10000.0,29.719,29.719,29.5785,29.6878,10000.0
2011-05-11 11:00:00,38.01,38.15,37.97,38.08,6600.0,29.68,29.7893,29.6487,29.7346,6600.0
2011-05-11 11:30:00,38.12,38.17,37.99,37.99,35200.0,29.7659,29.8049,29.6643,29.6643,35200.0
2011-05-11 12:00:00,37.98,37.98,37.67,37.74,13000.0,29.6565,29.6565,29.4145,29.4691,13000.0
2011-05-11 12:30:00,37.72,37.85,37.68,37.81,7400.0,29.4535,29.555,29.4223,29.5238,7400.0
2011-05-11 13:00:00,37.83,37.87,37.76,37.76,5400.0,29.5394,29.5706,29.4848,29.4848,5400.0
2011-05-11 13:30:00,37.74,37.75,37.65,37.71,6400.0,29.4691,29.4769,29.3989,29.4457,6400.0
2011-05-11 14:00:00,37.73,37.74,37.68,37.68,6800.0,29.4613,29.4691,29.4223,29.4223,6800.0
2011-05-11 14:30:00,37.66,37.74,37.59,37.59,20000.0,29.4067,29.4691,29.352,29.352,20000.0
2011-05-11 15:00:00,37.6,37.83,37.6,37.82,17400.0,29.3598,29.5394,29.3598,29.5316,17400.0
2011-05-11 15:30:00,37.85,37.85,37.68,37.73,56200.0,29.555,29.555,29.4223,29.4613,56200.0
2011-05-12 09:30:00,37.6,37.92,37.28,37.36,10800.0,29.3598,29.6097,29.1099,29.1724,10800.0
2011-05-12 10:00:00,37.42,37.65,37.41,37.6,6000.0,29.2193,29.3989,29.2115,29.3598,6000.0
2011-05-12 10:30:00,37.65,37.66,37.6,37.65,13200.0,29.3989,29.4067,29.3598,29.3989,13200.0
2011-05-12 11:00:00,37.6,37.71,37.6,37.68,8600.0,29.3598,29.4457,29.3598,29.4223,8600.0
2011-05-12 11:30:00,37.76,37.91,37.68,37.79,12400.0,29.4848,29.6019,29.4223,29.5082,12400.0
2011-05-12 12:00:00,37.78,37.88,37.73,37.85,10800.0,29.5004,29.5785,29.4613,29.555,10800.0
2011-05-12 12:30:00,37.91,37.93,37.81,37.93,6000.0,29.6019,29.6175,29.5238,29.6175,6000.0
2011-05-12 13:00:00,37.98,38.1,37.98,38.07,13800.0,29.6565,29.7502,29.6565,29.7268,13800.0
2011-05-12 13:30:00,38.04,38.04,37.88,37.91,34200.0,29.7034,29.7034,29.5785,29.6019,34200.0
2011-05-12 14:00:00,37.92,37.97,37.85,37.92,8000.0,29.6097,29.6487,29.555,29.6097,8000.0
2011-05-12 14:30:00,37.93,38.02,37.89,37.89,11600.0,29.6175,29.6878,29.5863,29.5863,11600.0
2011-05-12 15:00:00,37.89,37.99,37.89,37.95,12600.0,29.5863,29.6643,29.5863,29.6331,12600.0
2011-05-12 15:30:00,37.91,38.02,37.9,37.98,36000.0,29.6019,29.6878,29.5941,29.6565,36000.0
2011-05-13 09:30:00,38.08,38.08,37.88,37.96,8600.0,29.7346,29.7346,29.5785,29.6409,8600.0
2011-05-13 10:00:00,37.9,37.9,37.6,37.74,6800.0,29.5941,29.5941,29.3598,29.4691,6800.0
2011-05-13 10:30:00,37.77,37.92,37.77,37.91,3800.0,29.4926,29.6097,29.4926,29.6019,3800.0
2011-05-13 11:00:00,37.85,37.85,37.69,37.7,23800.0,29.555,29.555,29.4301,29.4379,23800.0
2011-05-13 11:30:00,37.69,37.76,37.63,37.63,9400.0,29.4301,29.4848,29.3832,29.3832,9400.0
2011-05-13 12:00:00,37.63,37.63,37.33,37.41,11000.0,29.3832,29.3832,29.149,29.2115,11000.0
2011-05-13 12:30:00,37.47,37.56,37.47,37.52,5400.0,29.2583,29.3286,29.2583,29.2974,5400.0
2011-05-13 13:00:00,37.51,37.58,37.44,37.44,4000.0,29.2895,29.3442,29.2349,29.2349,4000.0
2011-05-13 13:30:00,37.46,37.47,37.4,37.47,2000.0,29.2505,29.2583,29.2036,29.2583,2000.0
2011-05-13 14:00:00,37.41,37.56,37.41,37.54,3400.0,29.2115,29.3286,29.2115,29.313,3400.0
2011-05-13 14:30:00,37.57,37.58,37.5,37.5,8600.0,29.3364,29.3442,29.2817,29.2817,8600.0
2011-05-13 15:00:00,37.51,37.56,37.45,37.49,15400.0,29.2895,29.3286,29.2427,29.2739,15400.0
2011-05-13 15:30:00,37.49,37.54,37.45,37.49,25600.0,29.2739,29.313,29.2427,29.2739,25600.0
2011-05-16 09:30:00,37.34,37.63,37.29,37.35,15200.0,29.1568,29.3832,29.1178,29.1646,15200.0
2011-05-16 10:00:00,37.36,37.42,37.26,37.36,21400.0,29.1724,29.2193,29.0943,29.1724,21400.0
2011-05-16 10:30:00,37.37,37.6,37.32,37.6,23000.0,29.1802,29.3598,29.1412,29.3598,23000.0
2011-05-16 11:00:00,37.63,37.78,37.51,37.56,17200.0,29.3832,29.5004,29.2895,29.3286,17200.0
2011-05-16 11:30:00,37.57,37.63,37.54,37.57,5000.0,29.3364,29.3832,29.313,29.3364,5000.0
2011-05-16 12:00:00,37.58,37.63,37.45,37.62,31400.0,29.3442,29.3832,29.2427,29.3754,31400.0
2011-05-16 12:30:00,37.61,37.65,37.48,37.53,14800.0,29.3676,29.3989,29.2661,29.3052,14800.0
2011-05-16 13:00:00,37.52,37.56,37.46,37.56,11000.0,29.2974,29.3286,29.2505,29.3286,11000.0
2011-05-16 13:30:00,37.56,37.6,37.52,37.52,14400.0,29.3286,29.3598,29.2974,29.2974,14400.0
2011-05-16 14:00:00,37.52,37.62,37.34,37.35,16800.0,29.2974,29.3754,29.1568,29.1646,16800.0
2011-05-16 14:30:00,37.35,37.41,37.27,37.33,28600.0,29.1646,29.2115,29.1021,29.149,28600.0
2011-05-16 15:00:00,37.34,37.36,37.16,37.23,37200.0,29.1568,29.1724,29.0162,29.0709,37200.0
2011-05-16 15:30:00,37.22,37.27,37.05,37.15,73400.0,29.0631,29.1021,28.9304,29.0084,73400.0
2011-05-17 09:30:00,36.98,37.08,36.75,36.84,17400.0,28.8757,28.9538,28.6961,28.7664,17400.0
2011-05-17 10:00:00,36.82,36.95,36.63,36.88,20600.0,28.7508,28.8523,28.6024,28.7976,20600.0
2011-05-17 10:30:00,36.91,36.94,36.62,36.62,10000.0,28.821,28.8445,28.5946,28.5946,10000.0
2011-05-17 11:00:00,36.58,36.6,36.41,36.44,15800.0,28.5634,28.579,28.4306,28.454,15800.0
2011-05-17 11:30:00,36.45,36.54,36.3,36.46,29000.0,28.4618,28.5321,28.3447,28.4697,29000.0
2011-05-17 12:00:00,36.5,36.63,36.43,36.45,8200.0,28.5009,28.6024,28.4462,28.4618,8200.0
2011-05-17 12:30:00,36.48,36.65,36.45,36.5,30200.0,28.4853,28.618,28.4618,28.5009,30200.0
2011-05-17 13:00:00,36.49,36.52,36.35,36.38,19200.0,28.4931,28.5165,28.3838,28.4072,19200.0
2011-05-17 13:30:00,36.42,36.42,36.31,36.34,14800.0,28.4384,28.4384,28.3525,28.376,14800.0
2011-05-17 14:00:00,36.38,36.43,36.25,36.31,25600.0,28.4072,28.4462,28.3057,28.3525,25600.0
2011-05-17 14:30:00,36.31,36.36,36.24,36.33,23200.0,28.3525,28.3916,28.2979,28.3681,23200.0
2011-05-17 15:00:00,36.36,36.4,36.28,36.33,57000.0,28.3916,28.4228,28.3291,28.3681,57000.0
2011-05-17 15:30:00,36.33,36.42,36.32,36.38,56200.0,28.3681,28.4384,28.3603,28.4072,56200.0
2011-05-18 09:30:00,36.49,36.66,36.18,36.51,61600.0,28.4931,28.6258,28.251,28.5087,61600.0
2011-05-18 10:00:00,36.52,36.8,36.52,36.79,17400.0,28.5165,28.7351,28.5165,28.7273,17400.0
2011-05-18 10:30:00,36.88,36.95,36.71,36.8,41400.0,28.7976,28.8523,28.6649,28.7351,41400.0
2011-05-18 11:00:00,36.84,36.94,36.76,36.82,13000.0,28.7664,28.8445,28.7039,28.7508,13000.0
2011-05-18 11:30:00,36.82,36.83,36.79,36.82,8200.0,28.7508,28.7586,28.7273,28.7508,8200.0
2011-05-18 12:00:00,36.82,36.85,36.73,36.76,18800.0,28.7508,28.7742,28.6805,28.7039,18800.0
2011-05-18 12:30:00,36.74,36.79,36.73,36.73,31800.0,28.6883,28.7273,28.6805,28.6805,31800.0
2011-05-18 13:00:00,36.73,37.02,36.73,36.93,21600.0,28.6805,28.9069,28.6805,28.8367,21600.0
2011-05-18 13:30:00,36.93,37.16,36.92,37.04,6400.0,28.8367,29.0162,28.8288,28.9225,6400.0
2011-05-18 14:00:00,37.07,37.25,37.0,37.01,29400.0,28.946,29.0865,28.8913,28.8991,29400.0
2011-05-18 14:30:00,37.08,37.1,37.0,37.04,17600.0,28.9538,28.9694,28.8913,28.9225,17600.0
2011-05-18 15:00:00,37.05,37.16,37.0,37.15,11600.0,28.9304,29.0162,28.8913,29.0084,11600.0
2011-05-18 15:30:00,37.16,37.18,36.99,37.06,59000.0,29.0162,29.0319,28.8835,28.9382,59000.0
2011-05-19 09:30:00,37.23,37.73,37.22,37.63,12800.0,29.0709,29.4613,29.0631,29.3832,12800.0
2011-05-19 10:00:00,37.63,37.68,37.41,37.49,25200.0,29.3832,29.4223,29.2115,29.2739,25200.0
2011-05-19 10:30:00,37.52,37.52,37.27,37.27,20400.0,29.2974,29.2974,29.1021,29.1021,20400.0
2011-05-19 11:00:00,37.27,37.38,37.24,37.33,19600.0,29.1021,29.188,29.0787,29.149,19600.0
2011-05-19 11:30:00,37.34,37.42,37.26,37.28,42800.0,29.1568,29.2193,29.0943,29.1099,42800.0
2011-05-19 12:00:00,37.32,37.48,37.3,37.38,22000.0,29.1412,29.2661,29.1256,29.188,22000.0
2011-05-19 12:30:00,37.44,37.58,37.38,37.58,12800.0,29.2349,29.3442,29.188,29.3442,12800.0
2011-05-19 13:00:00,37.55,37.57,37.52,37.55,12400.0,29.3208,29.3364,29.2974,29.3208,12400.0
2011-05-19 13:30:00,37.54,37.59,37.47,37.55,18000.0,29.313,29.352,29.2583,29.3208,18000.0
2011-05-19 14:00:00,37.57,37.59,37.43,37.43,11400.0,29.3364,29.352,29.2271,29.2271,11400.0
2011-05-19 14:30:00,37.47,37.54,37.41,37.52,11000.0,29.2583,29.313,29.2115,29.2974,11000.0
2011-05-19 15:00:00,37.54,37.54,37.47,37.52,13600.0,29.313,29.313,29.2583,29.2974,13600.0
2011-05-19 15:30:00,37.5,37.52,37.4,37.42,50400.0,29.2817,29.2974,29.2036,29.2193,50400.0
2011-05-20 09:30:00,38.3,38.36,37.59,37.6,49000.0,29.9064,29.9533,29.352,29.3598,49000.0
2011-05-20 10:00:00,37.52,37.75,37.49,37.75,19200.0,29.2974,29.4769,29.2739,29.4769,19200.0
2011-05-20 10:30:00,37.7,37.73,37.46,37.46,18800.0,29.4379,29.4613,29.2505,29.2505,18800.0
2011-05-20 11:00:00,37.5,37.53,37.27,37.51,22000.0,29.2817,29.3052,29.1021,29.2895,22000.0
2011-05-20 11:30:00,37.51,37.67,37.31,37.39,22400.0,29.2895,29.4145,29.1334,29.1958,22400.0
2011-05-20 12:00:00,37.4,37.55,37.31,37.55,37800.0,29.2036,29.3208,29.1334,29.3208,37800.0
2011-05-20 12:30:00,37.54,37.6,37.44,37.47,23600.0,29.313,29.3598,29.2349,29.2583,23600.0
2011-05-20 13:00:00,37.46,37.54,37.44,37.51,12800.0,29.2505,29.313,29.2349,29.2895,12800.0
2011-05-20 13:30:00,37.54,37.66,37.52,37.55,18000.0,29.313,29.4067,29.2974,29.3208,18000.0
2011-05-20 14:00:00,37.56,37.6,37.52,37.57,22800.0,29.3286,29.3598,29.2974,29.3364,22800.0
2011-05-20 14:30:00,37.57,37.68,37.43,37.47,25600.0,29.3364,29.4223,29.2271,29.2583,25600.0
2011-05-20 15:00:00,37.47,37.47,37.38,37.47,18400.0,29.2583,29.2583,29.188,29.2583,18400.0
2011-05-20 15:30:00,37.47,37.52,37.35,37.37,107000.0,29.2583,29.2974,29.1646,29.1802,107000.0
2011-05-23 09:30:00,36.84,37.27,36.57,36.6,25000.0,28.7664,29.1021,28.5555,28.579,25000.0
2011-05-23 10:00:00,36.6,36.72,36.4,36.54,21200.0,28.579,28.6727,28.4228,28.5321,21200.0
2011-05-23 10:30:00,36.51,36.59,36.48,36.5,15200.0,28.5087,28.5712,28.4853,28.5009,15200.0
2011-05-23 11:00:00,36.48,36.52,36.38,36.5,17000.0,28.4853,28.5165,28.4072,28.5009,17000.0
2011-05-23 11:30:00,36.51,36.51,36.35,36.43,30200.0,28.5087,28.5087,28.3838,28.4462,30200.0
2011-05-23 12:00:00,36.47,36.47,36.3,36.35,21800.0,28.4775,28.4775,28.3447,28.3838,21800.0
2011-05-23 12:30:00,36.36,36.44,36.32,36.38,18200.0,28.3916,28.454,28.3603,28.4072,18200.0
2011-05-23 13:00:00,36.39,36.49,36.34,36.37,15400.0,28.415,28.4931,28.376,28.3994,15400.0
2011-05-23 13:30:00,36.38,36.51,36.35,36.49,12600.0,28.4072,28.5087,28.3838,28.4931,12600.0
2011-05-23 14:00:00,36.51,36.62,36.49,36.54,39000.0,28.5087,28.5946,28.4931,28.5321,39000.0
2011-05-23 14:30:00,36.52,36.74,36.52,36.55,28200.0,28.5165,28.6883,28.5165,28.5399,28200.0
2011-05-23 15:00:00,36.58,36.66,36.47,36.5,27800.0,28.5634,28.6258,28.4775,28.5009,27800.0
2011-05-23 15:30:00,36.46,36.52,36.38,36.38,43600.0,28.4697,28.5165,28.4072,28.4072,43600.0
2011-05-24 09:30:00,36.4,36.67,36.4,36.43,21200.0,28.4228,28.6336,28.4228,28.4462,21200.0
2011-05-24 10:00:00,36.43,36.58,36.33,36.33,16000.0,28.4462,28.5634,28.3681,28.3681,16000.0
2011-05-24 10:30:00,36.33,36.33,36.18,36.18,29600.0,28.3681,28.3681,28.251,28.251,29600.0
2011-05-24 11:00:00,36.23,36.25,36.16,36.19,10800.0,28.2901,28.3057,28.2354,28.2588,10800.0
2011-05-24 11:30:00,36.21,36.24,36.1,36.13,12200.0,28.2744,28.2979,28.1885,28.212,12200.0
2011-05-24 12:00:00,36.09,36.1,35.94,36.02,34200.0,28.1807,28.1885,28.0636,28.1261,34200.0
2011-05-24 12:30:00,36.02,36.12,35.99,35.99,10600.0,28.1261,28.2042,28.1027,28.1027,10600.0
2011-05-24 13:00:00,36.03,36.09,35.89,35.93,12600.0,28.1339,28.1807,28.0246,28.0558,12600.0
2011-05-24 13:30:00,35.94,35.99,35.8,35.98,10800.0,28.0636,28.1027,27.9543,28.0948,10800.0
2011-05-24 14:00:00,35.98,36.06,35.94,35.98,22600.0,28.0948,28.1573,28.0636,28.0948,22600.0
2011-05-24 14:30:00,36.03,36.08,35.93,36.06,24800.0,28.1339,28.1729,28.0558,28.1573,24800.0
2011-05-24 15:00:00,36.07,36.23,36.07,36.17,25400.0,28.1651,28.2901,28.1651,28.2432,25400.0
2011-05-24 15:30:00,36.16,36.25,36.09,36.14,57200.0,28.2354,28.3057,28.1807,28.2198,57200.0
2011-05-25 09:30:00,35.94,36.11,35.63,36.0,44800.0,28.0636,28.1964,27.8216,28.1105,44800.0
2011-05-25 10:00:00,36.06,36.1,35.85,36.07,27600.0,28.1573,28.1885,27.9933,28.1651,27600.0
2011-05-25 10:30:00,36.07,36.3,36.07,36.14,14400.0,28.1651,28.3447,28.1651,28.2198,14400.0
2011-05-25 11:00:00,36.13,36.25,36.13,36.17,32200.0,28.212,28.3057,28.212,28.2432,32200.0
2011-05-25 11:30:00,36.16,36.27,36.16,36.16,20600.0,28.2354,28.3213,28.2354,28.2354,20600.0
2011-05-25 12:00:00,36.19,36.29,36.14,36.17,23200.0,28.2588,28.3369,28.2198,28.2432,23200.0
2011-05-25 12:30:00,36.15,36.24,36.15,36.24,14600.0,28.2276,28.2979,28.2276,28.2979,14600.0
2011-05-25 13:00:00,36.21,36.21,36.1,36.1,16400.0,28.2744,28.2744,28.1885,28.1885,16400.0
2011-05-25 13:30:00,36.1,36.19,36.1,36.15,16800.0,28.1885,28.2588,28.1885,28.2276,16800.0
2011-05-25 14:00:00,36.15,36.24,36.12,36.2,19800.0,28.2276,28.2979,28.2042,28.2666,19800.0
2011-05-25 14:30:00,36.21,36.26,36.18,36.26,23800.0,28.2744,28.3135,28.251,28.3135,23800.0
2011-05-25 15:00:00,36.24,36.36,36.23,36.27,61800.0,28.2979,28.3916,28.2901,28.3213,61800.0
2011-05-25 15:30:00,36.26,36.3,36.17,36.26,91400.0,28.3135,28.3447,28.2432,28.3135,91400.0
2011-05-26 09:30:00,36.18,36.5,35.98,35.99,14200.0,28.251,28.5009,28.0948,28.1027,14200.0
2011-05-26 10:00:00,36.01,36.23,35.99,36.2,10800.0,28.1183,28.2901,28.1027,28.2666,10800.0
2011-05-26 10:30:00,36.2,36.34,36.08,36.08,13400.0,28.2666,28.376,28.1729,28.1729,13400.0
2011-05-26 11:00:00,36.09,36.3,36.09,36.23,18600.0,28.1807,28.3447,28.1807,28.2901,18600.0
2011-05-26 11:30:00,36.24,36.41,36.18,36.4,69600.0,28.2979,28.4306,28.251,28.4228,69600.0
2011-05-26 12:00:00,36.41,36.43,36.15,36.17,36800.0,28.4306,28.4462,28.2276,28.2432,36800.0
2011-05-26 12:30:00,36.19,36.36,36.16,36.32,9800.0,28.2588,28.3916,28.2354,28.3603,9800.0
2011-05-26 13:00:00,36.34,36.55,36.34,36.51,15000.0,28.376,28.5399,28.376,28.5087,15000.0
2011-05-26 13:30:00,36.48,36.48,36.31,36.34,13800.0,28.4853,28.4853,28.3525,28.376,13800.0
2011-05-26 14:00:00,36.35,36.38,36.23,36.35,38000.0,28.3838,28.4072,28.2901,28.3838,38000.0
2011-05-26 14:30:00,36.35,36.49,36.34,36.43,23400.0,28.3838,28.4931,28.376,28.4462,23400.0
2011-05-26 15:00:00,36.44,36.56,36.41,36.56,29400.0,28.454,28.5477,28.4306,28.5477,29400.0
2011-05-26 15:30:00,36.58,36.58,36.46,36.49,34600.0,28.5634,28.5634,28.4697,28.4931,34600.0
2011-05-27 09:30:00,36.64,36.87,36.64,36.77,9600.0,28.6102,28.7898,28.6102,28.7117,9600.0
2011-05-27 10:00:00,36.73,36.77,36.59,36.75,8400.0,28.6805,28.7117,28.5712,28.6961,8400.0
2011-05-27 10:30:00,36.79,36.86,36.72,36.81,6400.0,28.7273,28.782,28.6727,28.7429,6400.0
2011-05-27 11:00:00,36.85,36.98,36.85,36.97,6000.0,28.7742,28.8757,28.7742,28.8679,6000.0
2011-05-27 11:30:00,36.97,36.98,36.9,36.95,30600.0,28.8679,28.8757,28.8132,28.8523,30600.0
2011-05-27 12:00:00,36.92,36.98,36.87,36.94,9000.0,28.8288,28.8757,28.7898,28.8445,9000.0
2011-05-27 12:30:00,36.97,36.99,36.94,36.94,7000.0,28.8679,28.8835,28.8445,28.8445,7000.0
2011-05-27 13:00:00,36.94,36.99,36.91,36.93,5000.0,28.8445,28.8835,28.821,28.8367,5000.0
2011-05-27 13:30:00,36.95,36.98,36.88,36.93,6200.0,28.8523,28.8757,28.7976,28.8367,6200.0
2011-05-27 14:00:00,36.97,36.99,36.88,36.95,7600.0,28.8679,28.8835,28.7976,28.8523,7600.0
2011-05-27 14:30:00,36.92,36.95,36.83,36.85,14200.0,28.8288,28.8523,28.7586,28.7742,14200.0
2011-05-27 15:00:00,36.85,36.93,36.77,36.92,15600.0,28.7742,28.8367,28.7117,28.8288,15600.0
2011-05-27 15:30:00,36.93,36.98,36.89,36.9,23800.0,28.8367,28.8757,28.8054,28.8132,23800.0
2011-05-31 09:30:00,37.24,37.38,37.01,37.11,8600.0,29.0787,29.188,28.8991,28.9772,8600.0
2011-05-31 10:00:00,37.02,37.02,36.76,36.79,10600.0,28.9069,28.9069,28.7039,28.7273,10600.0
2011-05-31 10:30:00,36.87,36.95,36.74,36.88,20000.0,28.7898,28.8523,28.6883,28.7976,20000.0
2011-05-31 11:00:00,36.89,37.08,36.89,37.02,7600.0,28.8054,28.9538,28.8054,28.9069,7600.0
2011-05-31 11:30:00,37.04,37.1,36.97,37.0,9000.0,28.9225,28.9694,28.8679,28.8913,9000.0
2011-05-31 12:00:00,37.0,37.05,36.96,36.98,10200.0,28.8913,28.9304,28.8601,28.8757,10200.0
2011-05-31 12:30:00,36.98,37.06,36.92,37.02,11600.0,28.8757,28.9382,28.8288,28.9069,11600.0
2011-05-31 13:00:00,37.0,37.15,36.99,37.09,9600.0,28.8913,29.0084,28.8835,28.9616,9600.0
2011-05-31 13:30:00,37.07,37.18,37.04,37.17,8000.0,28.946,29.0319,28.9225,29.0241,8000.0
2011-05-31 14:00:00,37.14,37.19,37.11,37.15,7800.0,29.0006,29.0397,28.9772,29.0084,7800.0
2011-05-31 14:30:00,37.15,37.23,37.14,37.18,7800.0,29.0084,29.0709,29.0006,29.0319,7800.0
2011-05-31 15:00:00,37.18,37.2,37.14,37.19,14200.0,29.0319,29.0475,29.0006,29.0397,14200.0
2011-05-31 15:30:00,37.16,37.36,37.14,37.35,44800.0,29.0162,29.1724,29.0006,29.1646,44800.0
2011-06-01 09:30:00,38.32,38.46,36.96,37.75,52200.0,29.922,30.0313,28.8601,29.4769,52200.0
2011-06-01 10:00:00,37.73,37.88,37.72,37.83,41100.0,29.4613,29.5785,29.4535,29.5394,41100.0
2011-06-01 10:30:00,37.85,37.93,37.57,37.62,38900.0,29.555,29.6175,29.3364,29.3754,38900.0
2011-06-01 11:00:00,37.62,37.62,37.31,37.52,42700.0,29.3754,29.3754,29.1334,29.2974,42700.0
2011-06-01 11:30:00,37.53,37.56,37.28,37.48,24800.0,29.3052,29.3286,29.1099,29.2661,24800.0
2011-06-01 12:00:00,37.47,37.49,37.2,37.23,35600.0,29.2583,29.2739,29.0475,29.0709,35600.0
2011-06-01 12:30:00,37.22,37.26,37.03,37.05,26800.0,29.0631,29.0943,28.9147,28.9304,26800.0
2011-06-01 13:00:00,37.05,37.07,36.78,36.83,27400.0,28.9304,28.946,28.7195,28.7586,27400.0
2011-06-01 13:30:00,36.87,37.11,36.83,37.1,37700.0,28.7898,28.9772,28.7586,28.9694,37700.0
2011-06-01 14:00:00,37.08,37.08,36.83,36.85,30700.0,28.9538,28.9538,28.7586,28.7742,30700.0
2011-06-01 14:30:00,36.85,36.89,36.78,36.86,66600.0,28.7742,28.8054,28.7195,28.782,66600.0
2011-06-01 15:00:00,36.86,36.9,36.63,36.64,73900.0,28.782,28.8132,28.6024,28.6102,73900.0
2011-06-01 15:30:00,36.63,36.66,36.23,36.27,110700.0,28.6024,28.6258,28.2901,28.3213,110700.0
2011-06-02 09:30:00,36.4,37.26,36.3,37.26,79400.0,28.4228,29.0943,28.3447,29.0943,79400.0
2011-06-02 10:00:00,37.26,37.32,37.05,37.08,44000.0,29.0943,29.1412,28.9304,28.9538,44000.0
2011-06-02 10:30:00,37.07,37.24,37.02,37.13,24800.0,28.946,29.0787,28.9069,28.9928,24800.0
2011-06-02 11:00:00,37.13,37.15,36.89,36.89,23800.0,28.9928,29.0084,28.8054,28.8054,23800.0
2011-06-02 11:30:00,36.87,36.88,36.72,36.88,26600.0,28.7898,28.7976,28.6727,28.7976,26600.0
2011-06-02 12:00:00,36.88,37.08,36.8,36.95,31700.0,28.7976,28.9538,28.7351,28.8523,31700.0
2011-06-02 12:30:00,36.95,37.24,36.92,37.24,24900.0,28.8523,29.0787,28.8288,29.0787,24900.0
2011-06-02 13:00:00,37.25,37.46,37.25,37.37,31200.0,29.0865,29.2505,29.0865,29.1802,31200.0
2011-06-02 13:30:00,37.36,37.37,37.12,37.22,27600.0,29.1724,29.1802,28.985,29.0631,27600.0
2011-06-02 14:00:00,37.22,37.24,37.02,37.11,32000.0,29.0631,29.0787,28.9069,28.9772,32000.0
2011-06-02 14:30:00,37.1,37.2,37.09,37.1,37300.0,28.9694,29.0475,28.9616,28.9694,37300.0
2011-06-02 15:00:00,37.1,37.15,37.01,37.03,33600.0,28.9694,29.0084,28.8991,28.9147,33600.0
2011-06-02 15:30:00,37.02,37.15,36.98,37.1,121700.0,28.9069,29.0084,28.8757,28.9694,121700.0
2011-06-03 09:30:00,36.6,36.77,36.0,36.71,35100.0,28.579,28.7117,28.1105,28.6649,35100.0
2011-06-03 10:00:00,36.7,36.91,36.69,36.87,27400.0,28.6571,28.821,28.6492,28.7898,27400.0
2011-06-03 10:30:00,36.89,37.05,36.83,36.91,17100.0,28.8054,28.9304,28.7586,28.821,17100.0
2011-06-03 11:00:00,36.94,36.94,36.66,36.69,27900.0,28.8445,28.8445,28.6258,28.6492,27900.0
2011-06-03 11:30:00,36.74,36.78,36.65,36.72,15000.0,28.6883,28.7195,28.618,28.6727,15000.0
2011-06-03 12:00:00,36.76,36.89,36.71,36.84,18700.0,28.7039,28.8054,28.6649,28.7664,18700.0
2011-06-03 12:30:00,36.84,36.87,36.72,36.76,18300.0,28.7664,28.7898,28.6727,28.7039,18300.0
2011-06-03 13:00:00,36.76,36.76,36.68,36.71,18900.0,28.7039,28.7039,28.6414,28.6649,18900.0
2011-06-03 13:30:00,36.69,36.78,36.67,36.68,14300.0,28.6492,28.7195,28.6336,28.6414,14300.0
2011-06-03 14:00:00,36.69,36.71,36.66,36.68,21700.0,28.6492,28.6649,28.6258,28.6414,21700.0
2011-06-03 14:30:00,36.66,36.72,36.53,36.55,39900.0,28.6258,28.6727,28.5243,28.5399,39900.0
2011-06-03 15:00:00,36.53,36.57,36.37,36.47,24600.0,28.5243,28.5555,28.3994,28.4775,24600.0
2011-06-03 15:30:00,36.47,36.58,36.37,36.4,61700.0,28.4775,28.5634,28.3994,28.4228,61700.0
2011-06-06 09:30:00,36.43,36.7,36.2,36.2,20800.0,28.4462,28.6571,28.2666,28.2666,20800.0
2011-06-06 10:00:00,36.25,36.32,36.02,36.19,17600.0,28.3057,28.3603,28.1261,28.2588,17600.0
2011-06-06 10:30:00,36.17,36.25,36.05,36.13,13500.0,28.2432,28.3057,28.1495,28.212,13500.0
2011-06-06 11:00:00,36.12,36.24,36.09,36.18,11900.0,28.2042,28.2979,28.1807,28.251,11900.0
2011-06-06 11:30:00,36.19,36.27,36.15,36.23,18400.0,28.2588,28.3213,28.2276,28.2901,18400.0
2011-06-06 12:00:00,36.23,36.31,36.16,36.28,11600.0,28.2901,28.3525,28.2354,28.3291,11600.0
2011-06-06 12:30:00,36.27,36.27,36.22,36.27,9700.0,28.3213,28.3213,28.2823,28.3213,9700.0
2011-06-06 13:00:00,36.27,36.28,36.16,36.21,11600.0,28.3213,28.3291,28.2354,28.2744,11600.0
2011-06-06 13:30:00,36.21,36.21,36.05,36.12,12100.0,28.2744,28.2744,28.1495,28.2042,12100.0
2011-06-06 14:00:00,36.12,36.2,36.1,36.11,12200.0,28.2042,28.2666,28.1885,28.1964,12200.0
2011-06-06 14:30:00,36.1,36.19,36.03,36.07,16400.0,28.1885,28.2588,28.1339,28.1651,16400.0
2011-06-06 15:00:00,36.09,36.09,35.86,35.89,25000.0,28.1807,28.1807,28.0011,28.0246,25000.0
2011-06-06 15:30:00,35.89,36.08,35.89,35.95,52400.0,28.0246,28.1729,28.0246,28.0714,52400.0
2011-06-07 09:30:00,36.43,36.43,35.91,36.03,54800.0,28.4462,28.4462,28.0402,28.1339,54800.0
2011-06-07 10:00:00,35.97,36.27,35.97,36.11,16100.0,28.087,28.3213,28.087,28.1964,16100.0
2011-06-07 10:30:00,36.12,36.18,36.01,36.06,14800.0,28.2042,28.251,28.1183,28.1573,14800.0
2011-06-07 11:00:00,36.09,36.09,35.95,35.96,11200.0,28.1807,28.1807,28.0714,28.0792,11200.0
2011-06-07 11:30:00,35.94,36.01,35.93,36.01,13900.0,28.0636,28.1183,28.0558,28.1183,13900.0
2011-06-07 12:00:00,36.02,36.08,35.99,36.07,8600.0,28.1261,28.1729,28.1027,28.1651,8600.0
2011-06-07 12:30:00,36.03,36.14,36.0,36.13,17300.0,28.1339,28.2198,28.1105,28.212,17300.0
2011-06-07 13:00:00,36.13,36.22,36.13,36.15,16200.0,28.212,28.2823,28.212,28.2276,16200.0
2011-06-07 13:30:00,36.17,36.25,36.13,36.23,15600.0,28.2432,28.3057,28.212,28.2901,15600.0
2011-06-07 14:00:00,36.23,36.39,36.22,36.37,24900.0,28.2901,28.415,28.2823,28.3994,24900.0
2011-06-07 14:30:00,36.37,36.37,36.22,36.27,18800.0,28.3994,28.3994,28.2823,28.3213,18800.0
2011-06-07 15:00:00,36.25,36.3,36.16,36.19,27500.0,28.3057,28.3447,28.2354,28.2588,27500.0
2011-06-07 15:30:00,36.19,36.21,35.97,35.99,38500.0,28.2588,28.2744,28.087,28.1027,38500.0
2011-06-08 09:30:00,35.82,35.9,35.56,35.59,11300.0,27.9699,28.0324,27.7669,27.7903,11300.0
2011-06-08 10:00:00,35.6,35.89,35.6,35.72,18900.0,27.7981,28.0246,27.7981,27.8918,18900.0
2011-06-08 10:30:00,35.73,35.85,35.68,35.76,35300.0,27.8996,27.9933,27.8606,27.9231,35300.0
2011-06-08 11:00:00,35.74,35.78,35.57,35.63,31300.0,27.9074,27.9387,27.7747,27.8216,31300.0
2011-06-08 11:30:00,35.62,35.78,35.59,35.73,20900.0,27.8137,27.9387,27.7903,27.8996,20900.0
2011-06-08 12:00:00,35.71,35.76,35.67,35.73,51300.0,27.884,27.9231,27.8528,27.8996,51300.0
2011-06-08 12:30:00,35.73,35.83,35.68,35.83,19500.0,27.8996,27.9777,27.8606,27.9777,19500.0
2011-06-08 13:00:00,35.83,35.83,35.72,35.75,14600.0,27.9777,27.9777,27.8918,27.9153,14600.0
2011-06-08 13:30:00,35.75,35.76,35.65,35.69,38700.0,27.9153,27.9231,27.8372,27.8684,38700.0
2011-06-08 14:00:00,35.68,35.77,35.64,35.68,42400.0,27.8606,27.9309,27.8294,27.8606,42400.0
2011-06-08 14:30:00,35.65,35.86,35.65,35.73,26700.0,27.8372,28.0011,27.8372,27.8996,26700.0
2011-06-08 15:00:00,35.74,35.74,35.65,35.7,45600.0,27.9074,27.9074,27.8372,27.8762,45600.0
2011-06-08 15:30:00,35.7,35.75,35.66,35.66,82300.0,27.8762,27.9153,27.845,27.845,82300.0
2011-06-09 09:30:00,35.81,35.93,35.43,35.79,24500.0,27.9621,28.0558,27.6654,27.9465,24500.0
2011-06-09 10:00:00,35.79,35.9,35.69,35.73,13500.0,27.9465,28.0324,27.8684,27.8996,13500.0
2011-06-09 10:30:00,35.74,35.92,35.74,35.91,10700.0,27.9074,28.048,27.9074,28.0402,10700.0
2011-06-09 11:00:00,35.92,35.96,35.81,35.84,12500.0,28.048,28.0792,27.9621,27.9855,12500.0
2011-06-09 11:30:00,35.82,35.9,35.78,35.79,15600.0,27.9699,28.0324,27.9387,27.9465,15600.0
2011-06-09 12:00:00,35.8,35.88,35.73,35.74,24300.0,27.9543,28.0168,27.8996,27.9074,24300.0
2011-06-09 12:30:00,35.74,35.84,35.73,35.78,14700.0,27.9074,27.9855,27.8996,27.9387,14700.0
2011-06-09 13:00:00,35.78,35.86,35.75,35.83,11200.0,27.9387,28.0011,27.9153,27.9777,11200.0
2011-06-09 13:30:00,35.83,35.92,35.83,35.91,9700.0,27.9777,28.048,27.9777,28.0402,9700.0
2011-06-09 14:00:00,35.91,35.95,35.86,35.87,14800.0,28.0402,28.0714,28.0011,28.009,14800.0
2011-06-09 14:30:00,35.88,35.96,35.86,35.96,17000.0,28.0168,28.0792,28.0011,28.0792,17000.0
2011-06-09 15:00:00,35.96,35.98,35.86,35.88,21500.0,28.0792,28.0948,28.0011,28.0168,21500.0
2011-06-09 15:30:00,35.88,35.94,35.74,35.77,38400.0,28.0168,28.0636,27.9074,27.9309,38400.0
2011-06-10 09:30:00,35.44,35.62,35.31,35.49,13100.0,27.6732,27.8137,27.5717,27.7122,13100.0
2011-06-10 10:00:00,35.49,35.52,35.32,35.37,29600.0,27.7122,27.7357,27.5795,27.6185,29600.0
2011-06-10 10:30:00,35.39,35.4,35.26,35.29,34400.0,27.6341,27.642,27.5326,27.5561,34400.0
2011-06-10 11:00:00,35.31,35.4,35.16,35.34,34700.0,27.5717,27.642,27.4546,27.5951,34700.0
2011-06-10 11:30:00,35.32,35.33,35.23,35.26,12800.0,27.5795,27.5873,27.5092,27.5326,12800.0
2011-06-10 12:00:00,35.27,35.29,35.22,35.24,10800.0,27.5404,27.5561,27.5014,27.517,10800.0
2011-06-10 12:30:00,35.24,35.3,35.22,35.26,6500.0,27.517,27.5639,27.5014,27.5326,6500.0
2011-06-10 13:00:00,35.27,35.28,35.15,35.18,60600.0,27.5404,27.5483,27.4467,27.4702,60600.0
2011-06-10 13:30:00,35.18,35.2,34.94,34.96,27500.0,27.4702,27.4858,27.2828,27.2984,27500.0
2011-06-10 14:00:00,34.94,35.22,34.93,35.04,51800.0,27.2828,27.5014,27.275,27.3609,51800.0
2011-06-10 14:30:00,35.04,35.1,34.95,35.1,59900.0,27.3609,27.4077,27.2906,27.4077,59900.0
2011-06-10 15:00:00,35.1,35.15,34.94,35.1,35500.0,27.4077,27.4467,27.2828,27.4077,35500.0
2011-06-10 15:30:00,35.08,35.12,34.88,34.94,63400.0,27.3921,27.4233,27.2359,27.2828,63400.0
2011-06-13 09:30:00,35.21,35.62,35.0,35.52,22500.0,27.4936,27.8137,27.3296,27.7357,22500.0
2011-06-13 10:00:00,35.52,35.57,35.24,35.36,35300.0,27.7357,27.7747,27.517,27.6107,35300.0
2011-06-13 10:30:00,35.35,35.43,35.28,35.35,16500.0,27.6029,27.6654,27.5483,27.6029,16500.0
2011-06-13 11:00:00,35.33,35.4,35.22,35.39,13400.0,27.5873,27.642,27.5014,27.6341,13400.0
2011-06-13 11:30:00,35.37,35.41,35.2,35.21,15300.0,27.6185,27.6498,27.4858,27.4936,15300.0
2011-06-13 12:00:00,35.21,35.3,35.1,35.13,16800.0,27.4936,27.5639,27.4077,27.4311,16800.0
2011-06-13 12:30:00,35.11,35.22,35.1,35.1,10200.0,27.4155,27.5014,27.4077,27.4077,10200.0
2011-06-13 13:00:00,35.12,35.14,34.93,35.12,11200.0,27.4233,27.4389,27.275,27.4233,11200.0
2011-06-13 13:30:00,35.11,35.42,35.09,35.42,13000.0,27.4155,27.6576,27.3999,27.6576,13000.0
2011-06-13 14:00:00,35.42,35.45,35.35,35.39,16100.0,27.6576,27.681,27.6029,27.6341,16100.0
2011-06-13 14:30:00,35.38,35.4,35.28,35.29,15600.0,27.6263,27.642,27.5483,27.5561,15600.0
2011-06-13 15:00:00,35.29,35.37,35.21,35.25,22600.0,27.5561,27.6185,27.4936,27.5248,22600.0
2011-06-13 15:30:00,35.24,35.24,35.05,35.06,49100.0,27.517,27.517,27.3687,27.3765,49100.0
2011-06-14 09:30:00,35.57,35.82,35.12,35.81,16100.0,27.7747,27.9699,27.4233,27.9621,16100.0
2011-06-14 10:00:00,35.77,35.86,35.7,35.86,8700.0,27.9309,28.0011,27.8762,28.0011,8700.0
2011-06-14 10:30:00,35.87,35.99,35.86,35.95,11900.0,28.009,28.1027,28.0011,28.0714,11900.0
2011-06-14 11:00:00,35.94,36.06,35.9,35.99,10800.0,28.0636,28.1573,28.0324,28.1027,10800.0
2011-06-14 11:30:00,35.99,36.04,35.9,36.04,12100.0,28.1027,28.1417,28.0324,28.1417,12100.0
2011-06-14 12:00:00,36.03,36.04,35.96,35.97,9100.0,28.1339,28.1417,28.0792,28.087,9100.0
2011-06-14 12:30:00,35.98,36.03,35.93,36.03,12100.0,28.0948,28.1339,28.0558,28.1339,12100.0
2011-06-14 13:00:00,36.03,36.03,35.95,35.97,11000.0,28.1339,28.1339,28.0714,28.087,11000.0
2011-06-14 13:30:00,35.97,36.05,35.97,36.05,6600.0,28.087,28.1495,28.087,28.1495,6600.0
2011-06-14 14:00:00,36.05,36.07,35.98,36.01,9500.0,28.1495,28.1651,28.0948,28.1183,9500.0
2011-06-14 14:30:00,36.01,36.05,35.95,36.03,6500.0,28.1183,28.1495,28.0714,28.1339,6500.0
2011-06-14 15:00:00,36.04,36.07,35.91,35.91,11200.0,28.1417,28.1651,28.0402,28.0402,11200.0
2011-06-14 15:30:00,35.91,35.92,35.82,35.88,37600.0,28.0402,28.048,27.9699,28.0168,37600.0
2011-06-15 09:30:00,35.47,35.63,35.46,35.63,17300.0,27.6966,27.8216,27.6888,27.8216,17300.0
2011-06-15 10:00:00,35.59,35.66,35.53,35.61,16300.0,27.7903,27.845,27.7435,27.8059,16300.0
2011-06-15 10:30:00,35.61,35.71,35.52,35.69,14000.0,27.8059,27.884,27.7357,27.8684,14000.0
2011-06-15 11:00:00,35.67,35.71,35.58,35.6,10800.0,27.8528,27.884,27.7825,27.7981,10800.0
2011-06-15 11:30:00,35.62,35.62,35.44,35.47,30400.0,27.8137,27.8137,27.6732,27.6966,30400.0
2011-06-15 12:00:00,35.46,35.48,35.25,35.3,88300.0,27.6888,27.7044,27.5248,27.5639,88300.0
2011-06-15 12:30:00,35.3,35.41,35.26,35.28,11200.0,27.5639,27.6498,27.5326,27.5483,11200.0
2011-06-15 13:00:00,35.28,35.35,35.26,35.3,20900.0,27.5483,27.6029,27.5326,27.5639,20900.0
2011-06-15 13:30:00,35.3,35.33,35.26,35.26,58700.0,27.5639,27.5873,27.5326,27.5326,58700.0
2011-06-15 14:00:00,35.26,35.36,35.25,35.26,34000.0,27.5326,27.6107,27.5248,27.5326,34000.0
2011-06-15 14:30:00,35.26,35.39,35.25,35.26,25600.0,27.5326,27.6341,27.5248,27.5326,25600.0
2011-06-15 15:00:00,35.26,35.3,35.13,35.26,47200.0,27.5326,27.5639,27.4311,27.5326,47200.0
2011-06-15 15:30:00,35.25,35.26,35.16,35.19,42200.0,27.5248,27.5326,27.4546,27.478,42200.0
2011-06-16 09:30:00,35.22,35.33,35.04,35.23,17000.0,27.5014,27.5873,27.3609,27.5092,17000.0
2011-06-16 10:00:00,35.18,35.2,34.98,35.09,47900.0,27.4702,27.4858,27.314,27.3999,47900.0
2011-06-16 10:30:00,35.1,35.22,35.08,35.2,13300.0,27.4077,27.5014,27.3921,27.4858,13300.0
2011-06-16 11:00:00,35.17,35.33,35.09,35.3,12700.0,27.4624,27.5873,27.3999,27.5639,12700.0
2011-06-16 11:30:00,35.29,35.32,35.21,35.25,8300.0,27.5561,27.5795,27.4936,27.5248,8300.0
2011-06-16 12:00:00,35.31,35.37,35.2,35.24,16500.0,27.5717,27.6185,27.4858,27.517,16500.0
2011-06-16 12:30:00,35.24,35.27,35.21,35.24,16300.0,27.517,27.5404,27.4936,27.517,16300.0
2011-06-16 13:00:00,35.23,35.24,35.14,35.19,16000.0,27.5092,27.517,27.4389,27.478,16000.0
2011-06-16 13:30:00,35.18,35.2,34.93,34.94,13900.0,27.4702,27.4858,27.275,27.2828,13900.0
2011-06-16 14:00:00,34.96,34.96,34.8,34.85,20800.0,27.2984,27.2984,27.1734,27.2125,20800.0
2011-06-16 14:30:00,34.84,34.86,34.61,34.74,30200.0,27.2047,27.2203,27.0251,27.1266,30200.0
2011-06-16 15:00:00,34.73,34.89,34.68,34.8,22800.0,27.1188,27.2437,27.0797,27.1734,22800.0
2011-06-16 15:30:00,34.79,35.09,34.75,35.05,53600.0,27.1656,27.3999,27.1344,27.3687,53600.0
2011-06-17 09:30:00,35.39,35.55,35.26,35.37,96600.0,27.6341,27.7591,27.5326,27.6185,96600.0
2011-06-17 10:00:00,35.4,35.47,35.24,35.26,18100.0,27.642,27.6966,27.517,27.5326,18100.0
2011-06-17 10:30:00,35.25,35.4,35.23,35.38,7600.0,27.5248,27.642,27.5092,27.6263,7600.0
2011-06-17 11:00:00,35.36,35.4,35.19,35.24,28700.0,27.6107,27.642,27.478,27.517,28700.0
2011-06-17 11:30:00,35.25,35.3,35.17,35.28,9300.0,27.5248,27.5639,27.4624,27.5483,9300.0
2011-06-17 12:00:00,35.3,35.37,35.19,35.19,15800.0,27.5639,27.6185,27.478,27.478,15800.0
2011-06-17 12:30:00,35.2,35.23,35.06,35.1,16400.0,27.4858,27.5092,27.3765,27.4077,16400.0
2011-06-17 13:00:00,35.09,35.11,34.95,35.04,17600.0,27.3999,27.4155,27.2906,27.3609,17600.0
2011-06-17 13:30:00,35.08,35.12,34.96,34.99,12200.0,27.3921,27.4233,27.2984,27.3218,12200.0
2011-06-17 14:00:00,34.99,35.11,34.94,35.11,14800.0,27.3218,27.4155,27.2828,27.4155,14800.0
2011-06-17 14:30:00,35.15,35.15,35.02,35.02,20200.0,27.4467,27.4467,27.3452,27.3452,20200.0
2011-06-17 15:00:00,35.04,35.07,34.89,34.93,32100.0,27.3609,27.3843,27.2437,27.275,32100.0
2011-06-17 15:30:00,34.92,35.01,34.83,34.96,92700.0,27.2672,27.3374,27.1969,27.2984,92700.0
2011-06-20 09:30:00,34.48,34.66,32.37,32.55,327600.0,26.9236,27.0641,25.276,25.4165,327600.0
2011-06-20 10:00:00,32.55,32.82,32.3,32.59,177300.0,25.4165,25.6274,25.2213,25.4478,177300.0
2011-06-20 10:30:00,32.58,33.0,32.58,32.81,71400.0,25.44,25.7679,25.44,25.6196,71400.0
2011-06-20 11:00:00,32.81,32.92,32.5,32.5,62300.0,25.6196,25.7055,25.3775,25.3775,62300.0
2011-06-20 11:30:00,32.51,33.12,32.5,33.11,124800.0,25.3853,25.8616,25.3775,25.8538,124800.0
2011-06-20 12:00:00,33.11,33.19,33.02,33.08,32300.0,25.8538,25.9163,25.7835,25.8304,32300.0
2011-06-20 12:30:00,33.09,33.28,33.08,33.23,21800.0,25.8382,25.9866,25.8304,25.9475,21800.0
2011-06-20 13:00:00,33.25,33.27,33.09,33.19,38600.0,25.9631,25.9788,25.8382,25.9163,38600.0
2011-06-20 13:30:00,33.19,33.29,33.01,33.02,36200.0,25.9163,25.9944,25.7757,25.7835,36200.0
2011-06-20 14:00:00,33.04,33.16,33.03,33.08,46800.0,25.7992,25.8929,25.7914,25.8304,46800.0
2011-06-20 14:30:00,33.08,33.27,33.07,33.12,113300.0,25.8304,25.9788,25.8226,25.8616,113300.0
2011-06-20 15:00:00,33.12,33.28,33.1,33.26,101000.0,25.8616,25.9866,25.846,25.9709,101000.0
2011-06-20 15:30:00,33.25,33.53,33.21,33.49,142500.0,25.9631,26.1818,25.9319,26.1505,142500.0
2011-06-21 09:30:00,33.75,33.88,33.46,33.84,94100.0,26.3536,26.4551,26.1271,26.4238,94100.0
2011-06-21 10:00:00,33.85,33.88,33.74,33.79,52800.0,26.4316,26.4551,26.3458,26.3848,52800.0
2011-06-21 10:30:00,33.81,34.03,33.72,33.92,54400.0,26.4004,26.5722,26.3301,26.4863,54400.0
2011-06-21 11:00:00,33.9,34.27,33.9,34.2,90000.0,26.4707,26.7596,26.4707,26.7049,90000.0
2011-06-21 11:30:00,34.18,34.19,34.01,34.09,90900.0,26.6893,26.6971,26.5566,26.619,90900.0
2011-06-21 12:00:00,34.09,34.23,34.05,34.15,25100.0,26.619,26.7284,26.5878,26.6659,25100.0
2011-06-21 12:30:00,34.15,34.22,34.1,34.22,25300.0,26.6659,26.7206,26.6269,26.7206,25300.0
2011-06-21 13:00:00,34.24,34.28,34.13,34.13,17600.0,26.7362,26.7674,26.6503,26.6503,17600.0
2011-06-21 13:30:00,34.15,34.24,34.09,34.21,27600.0,26.6659,26.7362,26.619,26.7127,27600.0
2011-06-21 14:00:00,34.2,34.32,34.2,34.29,36300.0,26.7049,26.7986,26.7049,26.7752,36300.0
2011-06-21 14:30:00,34.3,34.37,34.25,34.37,46000.0,26.783,26.8377,26.744,26.8377,46000.0
2011-06-21 15:00:00,34.37,34.37,34.29,34.3,47000.0,26.8377,26.8377,26.7752,26.783,47000.0
2011-06-21 15:30:00,34.3,34.55,34.23,34.48,148200.0,26.783,26.9782,26.7284,26.9236,148200.0
2011-06-22 09:30:00,34.23,34.59,34.22,34.22,83500.0,26.7284,27.0095,26.7206,26.7206,83500.0
2011-06-22 10:00:00,34.24,34.26,33.93,34.01,40900.0,26.7362,26.7518,26.4941,26.5566,40900.0
2011-06-22 10:30:00,34.04,34.08,33.96,34.01,54900.0,26.58,26.6112,26.5175,26.5566,54900.0
2011-06-22 11:00:00,34.01,34.27,34.0,34.15,41600.0,26.5566,26.7596,26.5488,26.6659,41600.0
2011-06-22 11:30:00,34.18,34.34,34.18,34.19,28000.0,26.6893,26.8143,26.6893,26.6971,28000.0
2011-06-22 12:00:00,34.19,34.32,34.16,34.22,18100.0,26.6971,26.7986,26.6737,26.7206,18100.0
2011-06-22 12:30:00,34.24,34.3,34.1,34.26,12500.0,26.7362,26.783,26.6269,26.7518,12500.0
2011-06-22 13:00:00,34.24,34.35,34.24,34.33,14400.0,26.7362,26.8221,26.7362,26.8065,14400.0
2011-06-22 13:30:00,34.33,34.34,34.2,34.26,17200.0,26.8065,26.8143,26.7049,26.7518,17200.0
2011-06-22 14:00:00,34.28,34.33,34.21,34.22,24400.0,26.7674,26.8065,26.7127,26.7206,24400.0
2011-06-22 14:30:00,34.2,34.2,34.0,34.04,51500.0,26.7049,26.7049,26.5488,26.58,51500.0
2011-06-22 15:00:00,34.05,34.16,34.04,34.09,46600.0,26.5878,26.6737,26.58,26.619,46600.0
2011-06-22 15:30:00,34.1,34.1,33.91,33.96,87000.0,26.6269,26.6269,26.4785,26.5175,87000.0
2011-06-23 09:30:00,33.49,33.49,33.02,33.13,57100.0,26.1505,26.1505,25.7835,25.8694,57100.0
2011-06-23 10:00:00,33.15,33.29,33.08,33.26,39100.0,25.8851,25.9944,25.8304,25.9709,39100.0
2011-06-23 10:30:00,33.26,33.29,32.85,33.01,24700.0,25.9709,25.9944,25.6508,25.7757,24700.0
2011-06-23 11:00:00,33.01,33.11,32.9,33.1,37300.0,25.7757,25.8538,25.6898,25.846,37300.0
2011-06-23 11:30:00,33.11,33.23,33.02,33.22,33800.0,25.8538,25.9475,25.7835,25.9397,33800.0
2011-06-23 12:00:00,33.23,33.35,33.06,33.1,36000.0,25.9475,26.0412,25.8148,25.846,36000.0
2011-06-23 12:30:00,33.08,33.51,33.08,33.48,124400.0,25.8304,26.1662,25.8304,26.1427,124400.0
2011-06-23 13:00:00,33.5,33.72,33.5,33.61,36800.0,26.1583,26.3301,26.1583,26.2442,36800.0
2011-06-23 13:30:00,33.63,33.87,33.63,33.77,18400.0,26.2599,26.4473,26.2599,26.3692,18400.0
2011-06-23 14:00:00,33.78,33.83,33.68,33.78,29200.0,26.377,26.416,26.2989,26.377,29200.0
2011-06-23 14:30:00,33.76,34.15,33.67,34.15,68900.0,26.3614,26.6659,26.2911,26.6659,68900.0
2011-06-23 15:00:00,34.17,34.34,33.98,34.16,85500.0,26.6815,26.8143,26.5332,26.6737,85500.0
2011-06-23 15:30:00,34.15,34.26,34.06,34.19,151500.0,26.6659,26.7518,26.5956,26.6971,151500.0
2011-06-24 09:30:00,34.18,34.38,34.16,34.17,24100.0,26.6893,26.8455,26.6737,26.6815,24100.0
2011-06-24 10:00:00,34.17,34.17,33.72,33.82,21000.0,26.6815,26.6815,26.3301,26.4082,21000.0
2011-06-24 10:30:00,33.84,33.87,33.54,33.7,35800.0,26.4238,26.4473,26.1896,26.3145,35800.0
2011-06-24 11:00:00,33.7,33.77,33.58,33.75,23300.0,26.3145,26.3692,26.2208,26.3536,23300.0
2011-06-24 11:30:00,33.75,33.77,33.72,33.72,19000.0,26.3536,26.3692,26.3301,26.3301,19000.0
2011-06-24 12:00:00,33.71,33.73,33.48,33.51,16900.0,26.3223,26.3379,26.1427,26.1662,16900.0
2011-06-24 12:30:00,33.52,33.57,33.39,33.48,12000.0,26.174,26.213,26.0725,26.1427,12000.0
2011-06-24 13:00:00,33.46,33.55,33.36,33.51,10600.0,26.1271,26.1974,26.049,26.1662,10600.0
2011-06-24 13:30:00,33.49,33.54,33.38,33.47,7900.0,26.1505,26.1896,26.0646,26.1349,7900.0
2011-06-24 14:00:00,33.44,33.44,33.28,33.32,16100.0,26.1115,26.1115,25.9866,26.0178,16100.0
2011-06-24 14:30:00,33.33,33.5,33.25,33.32,27200.0,26.0256,26.1583,25.9631,26.0178,27200.0
2011-06-24 15:00:00,33.33,33.5,33.25,33.5,38700.0,26.0256,26.1583,25.9631,26.1583,38700.0
2011-06-24 15:30:00,33.5,33.51,33.23,33.27,122400.0,26.1583,26.1662,25.9475,25.9788,122400.0
2011-06-27 09:30:00,33.23,33.67,33.02,33.33,13200.0,25.9475,26.2911,25.7835,26.0256,13200.0
2011-06-27 10:00:00,33.34,33.79,33.33,33.79,79200.0,26.0334,26.3848,26.0256,26.3848,79200.0
2011-06-27 10:30:00,33.76,33.9,33.65,33.79,29100.0,26.3614,26.4707,26.2755,26.3848,29100.0
2011-06-27 11:00:00,33.79,33.8,33.61,33.66,17900.0,26.3848,26.3926,26.2442,26.2833,17900.0
2011-06-27 11:30:00,33.66,33.7,33.5,33.66,87800.0,26.2833,26.3145,26.1583,26.2833,87800.0
2011-06-27 12:00:00,33.69,33.81,33.68,33.77,10700.0,26.3067,26.4004,26.2989,26.3692,10700.0
2011-06-27 12:30:00,33.77,33.79,33.69,33.72,6500.0,26.3692,26.3848,26.3067,26.3301,6500.0
2011-06-27 13:00:00,33.71,33.72,33.6,33.6,10800.0,26.3223,26.3301,26.2364,26.2364,10800.0
2011-06-27 13:30:00,33.6,33.75,33.55,33.67,14100.0,26.2364,26.3536,26.1974,26.2911,14100.0
2011-06-27 14:00:00,33.68,33.95,33.67,33.94,20200.0,26.2989,26.5097,26.2911,26.5019,20200.0
2011-06-27 14:30:00,33.94,34.0,33.86,33.86,13000.0,26.5019,26.5488,26.4395,26.4395,13000.0
2011-06-27 15:00:00,33.87,33.95,33.82,33.91,22600.0,26.4473,26.5097,26.4082,26.4785,22600.0
2011-06-27 15:30:00,33.9,33.95,33.74,33.75,93400.0,26.4707,26.5097,26.3458,26.3536,93400.0
2011-06-28 09:30:00,33.65,33.87,33.65,33.82,24800.0,26.3943,26.5669,26.3943,26.5277,24800.0
2011-06-28 10:00:00,33.79,34.12,33.76,34.09,29600.0,26.5041,26.763,26.4806,26.7394,29600.0
2011-06-28 10:30:00,34.11,34.19,34.09,34.16,16200.0,26.7551,26.8179,26.7394,26.7944,16200.0
2011-06-28 11:00:00,34.13,34.15,34.09,34.12,16800.0,26.7708,26.7865,26.7394,26.763,16800.0
2011-06-28 11:30:00,34.11,34.18,34.1,34.18,15100.0,26.7551,26.81,26.7473,26.81,15100.0
2011-06-28 12:00:00,34.18,34.29,34.18,34.27,9900.0,26.81,26.8963,26.81,26.8806,9900.0
2011-06-28 12:30:00,34.25,34.27,34.21,34.23,12000.0,26.8649,26.8806,26.8336,26.8493,12000.0
2011-06-28 13:00:00,34.21,34.24,34.16,34.22,15700.0,26.8336,26.8571,26.7944,26.8414,15700.0
2011-06-28 13:30:00,34.2,34.24,34.16,34.19,12500.0,26.8257,26.8571,26.7944,26.8179,12500.0
2011-06-28 14:00:00,34.18,34.22,34.17,34.21,14900.0,26.81,26.8414,26.8022,26.8336,14900.0
2011-06-28 14:30:00,34.22,34.28,34.2,34.23,13900.0,26.8414,26.8885,26.8257,26.8493,13900.0
2011-06-28 15:00:00,34.2,34.23,34.15,34.22,30000.0,26.8257,26.8493,26.7865,26.8414,30000.0
2011-06-28 15:30:00,34.23,34.31,34.17,34.26,43400.0,26.8493,26.912,26.8022,26.8728,43400.0
2011-06-29 09:30:00,34.41,34.62,34.28,34.35,19700.0,26.9904,27.1552,26.8885,26.9434,19700.0
2011-06-29 10:00:00,34.38,34.47,34.19,34.46,21300.0,26.9669,27.0375,26.8179,27.0297,21300.0
2011-06-29 10:30:00,34.49,34.8,34.45,34.8,24300.0,27.0532,27.2964,27.0218,27.2964,24300.0
2011-06-29 11:00:00,34.77,34.84,34.7,34.78,28500.0,27.2728,27.3277,27.2179,27.2807,28500.0
2011-06-29 11:30:00,34.8,34.93,34.73,34.92,34300.0,27.2964,27.3983,27.2414,27.3905,34300.0
2011-06-29 12:00:00,34.91,35.15,34.91,35.04,68600.0,27.3826,27.5709,27.3826,27.4846,68600.0
2011-06-29 12:30:00,35.04,35.07,34.94,35.0,20300.0,27.4846,27.5081,27.4062,27.4532,20300.0
2011-06-29 13:00:00,35.0,35.1,34.98,35.0,15200.0,27.4532,27.5317,27.4375,27.4532,15200.0
2011-06-29 13:30:00,35.0,35.16,34.99,34.99,33000.0,27.4532,27.5787,27.4454,27.4454,33000.0
2011-06-29 14:00:00,35.0,35.02,34.95,34.96,28900.0,27.4532,27.4689,27.414,27.4219,28900.0
2011-06-29 14:30:00,34.95,35.05,34.95,35.03,32400.0,27.414,27.4924,27.414,27.4768,32400.0
2011-06-29 15:00:00,35.03,35.12,34.98,35.1,65800.0,27.4768,27.5474,27.4375,27.5317,65800.0
2011-06-29 15:30:00,35.1,35.34,35.06,35.3,243200.0,27.5317,27.7199,27.5003,27.6885,243200.0
2011-06-30 09:30:00,35.41,35.65,35.17,35.58,42300.0,27.7748,27.9631,27.5866,27.9082,42300.0
2011-06-30 10:00:00,35.58,35.74,35.57,35.72,52900.0,27.9082,28.0337,27.9003,28.018,52900.0
2011-06-30 10:30:00,35.72,35.74,35.63,35.72,24000.0,28.018,28.0337,27.9474,28.018,24000.0
2011-06-30 11:00:00,35.72,35.87,35.68,35.77,40400.0,28.018,28.1356,27.9866,28.0572,40400.0
2011-06-30 11:30:00,35.78,35.88,35.77,35.86,21000.0,28.065,28.1435,28.0572,28.1278,21000.0
2011-06-30 12:00:00,35.86,35.93,35.84,35.84,12000.0,28.1278,28.1827,28.1121,28.1121,12000.0
2011-06-30 12:30:00,35.84,35.86,35.72,35.84,14600.0,28.1121,28.1278,28.018,28.1121,14600.0
2011-06-30 13:00:00,35.84,35.85,35.73,35.75,15200.0,28.1121,28.1199,28.0258,28.0415,15200.0
2011-06-30 13:30:00,35.76,35.85,35.76,35.81,15700.0,28.0494,28.1199,28.0494,28.0886,15700.0
2011-06-30 14:00:00,35.82,35.86,35.81,35.84,16800.0,28.0964,28.1278,28.0886,28.1121,16800.0
2011-06-30 14:30:00,35.86,35.94,35.82,35.89,20900.0,28.1278,28.1905,28.0964,28.1513,20900.0
2011-06-30 15:00:00,35.87,35.87,35.73,35.84,40400.0,28.1356,28.1356,28.0258,28.1121,40400.0
2011-06-30 15:30:00,35.85,35.94,35.82,35.85,103400.0,28.1199,28.1905,28.0964,28.1199,103400.0
2011-07-01 09:30:00,35.93,35.99,35.66,35.99,17800.0,28.1827,28.2298,27.9709,28.2298,17800.0
2011-07-01 10:00:00,35.99,36.34,35.98,36.3,42200.0,28.2298,28.5043,28.2219,28.4729,42200.0
2011-07-01 10:30:00,36.32,36.38,36.26,36.29,31100.0,28.4886,28.5357,28.4415,28.4651,31100.0
2011-07-01 11:00:00,36.31,36.49,36.27,36.47,12400.0,28.4808,28.622,28.4494,28.6063,12400.0
2011-07-01 11:30:00,36.48,36.52,36.4,36.49,16400.0,28.6141,28.6455,28.5514,28.622,16400.0
2011-07-01 12:00:00,36.48,36.55,36.42,36.53,13400.0,28.6141,28.669,28.567,28.6533,13400.0
2011-07-01 12:30:00,36.53,36.55,36.5,36.53,7700.0,28.6533,28.669,28.6298,28.6533,7700.0
2011-07-01 13:00:00,36.53,36.58,36.51,36.58,13900.0,28.6533,28.6925,28.6376,28.6925,13900.0
2011-07-01 13:30:00,36.58,36.6,36.52,36.59,19100.0,28.6925,28.7082,28.6455,28.7004,19100.0
2011-07-01 14:00:00,36.58,36.66,36.56,36.64,18000.0,28.6925,28.7553,28.6769,28.7396,18000.0
2011-07-01 14:30:00,36.62,36.72,36.61,36.71,38300.0,28.7239,28.8024,28.7161,28.7945,38300.0
2011-07-01 15:00:00,36.72,36.73,36.59,36.61,34700.0,28.8024,28.8102,28.7004,28.7161,34700.0
2011-07-01 15:30:00,36.61,36.75,36.58,36.67,48900.0,28.7161,28.8259,28.6925,28.7631,48900.0
2011-07-05 09:30:00,36.61,36.93,36.26,36.3,13900.0,28.7161,28.9671,28.4415,28.4729,13900.0
2011-07-05 10:00:00,36.29,36.35,36.07,36.19,17200.0,28.4651,28.5121,28.2925,28.3866,17200.0
2011-07-05 10:30:00,36.17,36.26,36.05,36.14,29400.0,28.3709,28.4415,28.2768,28.3474,29400.0
2011-07-05 11:00:00,36.13,36.31,36.06,36.31,18400.0,28.3396,28.4808,28.2847,28.4808,18400.0
2011-07-05 11:30:00,36.26,36.44,36.25,36.41,17600.0,28.4415,28.5827,28.4337,28.5592,17600.0
2011-07-05 12:00:00,36.44,36.53,36.42,36.53,9400.0,28.5827,28.6533,28.567,28.6533,9400.0
2011-07-05 12:30:00,36.52,36.54,36.46,36.47,12300.0,28.6455,28.6612,28.5984,28.6063,12300.0
2011-07-05 13:00:00,36.48,36.52,36.47,36.5,8200.0,28.6141,28.6455,28.6063,28.6298,8200.0
2011-07-05 13:30:00,36.5,36.54,36.45,36.49,19800.0,28.6298,28.6612,28.5906,28.622,19800.0
2011-07-05 14:00:00,36.5,36.51,36.31,36.38,19800.0,28.6298,28.6376,28.4808,28.5357,19800.0
2011-07-05 14:30:00,36.37,36.48,36.35,36.46,10900.0,28.5278,28.6141,28.5121,28.5984,10900.0
2011-07-05 15:00:00,36.45,36.53,36.41,36.51,27200.0,28.5906,28.6533,28.5592,28.6376,27200.0
2011-07-05 15:30:00,36.48,36.54,36.38,36.44,45400.0,28.6141,28.6612,28.5357,28.5827,45400.0
2011-07-06 09:30:00,36.35,36.56,36.33,36.44,18900.0,28.5121,28.6769,28.4965,28.5827,18900.0
2011-07-06 10:00:00,36.43,36.51,36.25,36.45,16600.0,28.5749,28.6376,28.4337,28.5906,16600.0
2011-07-06 10:30:00,36.45,36.53,36.29,36.5,22100.0,28.5906,28.6533,28.4651,28.6298,22100.0
2011-07-06 11:00:00,36.52,36.57,36.46,36.55,14300.0,28.6455,28.6847,28.5984,28.669,14300.0
2011-07-06 11:30:00,36.57,36.71,36.57,36.67,14200.0,28.6847,28.7945,28.6847,28.7631,14200.0
2011-07-06 12:00:00,36.67,36.89,36.59,36.89,41800.0,28.7631,28.9357,28.7004,28.9357,41800.0
2011-07-06 12:30:00,36.88,37.13,36.84,37.11,30400.0,28.9279,29.124,28.8965,29.1083,30400.0
2011-07-06 13:00:00,37.11,37.12,37.01,37.06,35300.0,29.1083,29.1161,29.0298,29.069,35300.0
2011-07-06 13:30:00,37.06,37.19,37.0,37.17,29400.0,29.069,29.171,29.022,29.1553,29400.0
2011-07-06 14:00:00,37.21,37.23,37.14,37.21,33900.0,29.1867,29.2024,29.1318,29.1867,33900.0
2011-07-06 14:30:00,37.22,37.28,37.17,37.18,25000.0,29.1945,29.2416,29.1553,29.1632,25000.0
2011-07-06 15:00:00,37.18,37.32,37.14,37.32,33300.0,29.1632,29.273,29.1318,29.273,33300.0
2011-07-06 15:30:00,37.31,37.36,37.22,37.33,99800.0,29.2651,29.3044,29.1945,29.2808,99800.0
2011-07-07 09:30:00,37.64,37.8,37.52,37.7,27500.0,29.524,29.6495,29.4299,29.571,27500.0
2011-07-07 10:00:00,37.7,37.7,37.5,37.55,16900.0,29.571,29.571,29.4142,29.4534,16900.0
2011-07-07 10:30:00,37.55,37.64,37.54,37.64,14700.0,29.4534,29.524,29.4455,29.524,14700.0
2011-07-07 11:00:00,37.6,37.6,37.5,37.5,21700.0,29.4926,29.4926,29.4142,29.4142,21700.0
2011-07-07 11:30:00,37.5,37.56,37.5,37.5,14400.0,29.4142,29.4612,29.4142,29.4142,14400.0
2011-07-07 12:00:00,37.5,37.61,37.49,37.56,12700.0,29.4142,29.5005,29.4063,29.4612,12700.0
2011-07-07 12:30:00,37.56,37.62,37.56,37.57,7200.0,29.4612,29.5083,29.4612,29.4691,7200.0
2011-07-07 13:00:00,37.57,37.66,37.57,37.63,11900.0,29.4691,29.5397,29.4691,29.5161,11900.0
2011-07-07 13:30:00,37.65,37.67,37.59,37.59,6900.0,29.5318,29.5475,29.4848,29.4848,6900.0
2011-07-07 14:00:00,37.61,37.65,37.55,37.64,15000.0,29.5005,29.5318,29.4534,29.524,15000.0
2011-07-07 14:30:00,37.65,37.65,37.59,37.6,9100.0,29.5318,29.5318,29.4848,29.4926,9100.0
2011-07-07 15:00:00,37.61,37.73,37.57,37.68,26900.0,29.5005,29.5946,29.4691,29.5554,26900.0
2011-07-07 15:30:00,37.68,37.76,37.66,37.76,88800.0,29.5554,29.6181,29.5397,29.6181,88800.0
2011-07-08 09:30:00,37.19,37.64,36.86,37.24,23700.0,29.171,29.524,28.9122,29.2102,23700.0
2011-07-08 10:00:00,37.22,37.22,37.0,37.1,16700.0,29.1945,29.1945,29.022,29.1004,16700.0
2011-07-08 10:30:00,37.11,37.22,37.0,37.21,13300.0,29.1083,29.1945,29.022,29.1867,13300.0
2011-07-08 11:00:00,37.2,37.2,37.04,37.08,11300.0,29.1789,29.1789,29.0534,29.0847,11300.0
2011-07-08 11:30:00,37.09,37.23,37.03,37.22,15200.0,29.0926,29.2024,29.0455,29.1945,15200.0
2011-07-08 12:00:00,37.19,37.19,37.1,37.13,17100.0,29.171,29.171,29.1004,29.124,17100.0
2011-07-08 12:30:00,37.14,37.29,37.14,37.29,7000.0,29.1318,29.2495,29.1318,29.2495,7000.0
2011-07-08 13:00:00,37.29,37.36,37.21,37.36,7700.0,29.2495,29.3044,29.1867,29.3044,7700.0
2011-07-08 13:30:00,37.36,37.48,37.33,37.45,18800.0,29.3044,29.3985,29.2808,29.375,18800.0
2011-07-08 14:00:00,37.45,37.49,37.38,37.42,25000.0,29.375,29.4063,29.32,29.3514,25000.0
2011-07-08 14:30:00,37.42,37.49,37.41,37.42,27700.0,29.3514,29.4063,29.3436,29.3514,27700.0
2011-07-08 15:00:00,37.44,37.48,37.34,37.4,26500.0,29.3671,29.3985,29.2887,29.3357,26500.0
2011-07-08 15:30:00,37.39,37.52,37.37,37.45,80500.0,29.3279,29.4299,29.3122,29.375,80500.0
2011-07-11 09:30:00,36.9,37.15,36.9,37.11,30200.0,28.9435,29.1396,28.9435,29.1083,30200.0
2011-07-11 10:00:00,37.04,37.12,36.86,36.91,45700.0,29.0534,29.1161,28.9122,28.9514,45700.0
2011-07-11 10:30:00,36.9,36.9,36.59,36.59,15300.0,28.9435,28.9435,28.7004,28.7004,15300.0
2011-07-11 11:00:00,36.6,36.8,36.52,36.79,23600.0,28.7082,28.8651,28.6455,28.8573,23600.0
2011-07-11 11:30:00,36.78,36.8,36.71,36.74,21600.0,28.8494,28.8651,28.7945,28.818,21600.0
2011-07-11 12:00:00,36.74,36.8,36.66,36.8,25300.0,28.818,28.8651,28.7553,28.8651,25300.0
2011-07-11 12:30:00,36.8,36.8,36.66,36.68,18100.0,28.8651,28.8651,28.7553,28.771,18100.0
2011-07-11 13:00:00,36.69,36.69,36.55,36.56,10400.0,28.7788,28.7788,28.669,28.6769,10400.0
2011-07-11 13:30:00,36.57,36.68,36.54,36.68,13200.0,28.6847,28.771,28.6612,28.771,13200.0
2011-07-11 14:00:00,36.7,36.7,36.57,36.62,9800.0,28.7867,28.7867,28.6847,28.7239,9800.0
2011-07-11 14:30:00,36.62,36.66,36.54,36.62,15200.0,28.7239,28.7553,28.6612,28.7239,15200.0
2011-07-11 15:00:00,36.64,36.69,36.59,36.67,24000.0,28.7396,28.7788,28.7004,28.7631,24000.0
2011-07-11 15:30:00,36.7,36.76,36.58,36.72,47100.0,28.7867,28.8337,28.6925,28.8024,47100.0
2011-07-12 09:30:00,36.49,36.72,36.42,36.6,16100.0,28.622,28.8024,28.567,28.7082,16100.0
2011-07-12 10:00:00,36.57,36.74,36.48,36.53,13100.0,28.6847,28.818,28.6141,28.6533,13100.0
2011-07-12 10:30:00,36.5,36.59,36.34,36.4,11300.0,28.6298,28.7004,28.5043,28.5514,11300.0
2011-07-12 11:00:00,36.4,36.6,36.32,36.56,7500.0,28.5514,28.7082,28.4886,28.6769,7500.0
2011-07-12 11:30:00,36.55,36.6,36.46,36.46,5400.0,28.669,28.7082,28.5984,28.5984,5400.0
2011-07-12 12:00:00,36.49,36.6,36.38,36.51,9800.0,28.622,28.7082,28.5357,28.6376,9800.0
2011-07-12 12:30:00,36.51,36.55,36.39,36.43,16600.0,28.6376,28.669,28.5435,28.5749,16600.0
2011-07-12 13:00:00,36.43,36.5,36.35,36.35,7700.0,28.5749,28.6298,28.5121,28.5121,7700.0
2011-07-12 13:30:00,36.32,36.36,36.29,36.34,4200.0,28.4886,28.52,28.4651,28.5043,4200.0
2011-07-12 14:00:00,36.33,36.59,36.33,36.55,6800.0,28.4965,28.7004,28.4965,28.669,6800.0
2011-07-12 14:30:00,36.54,36.55,36.36,36.4,8400.0,28.6612,28.669,28.52,28.5514,8400.0
2011-07-12 15:00:00,36.4,36.45,36.32,36.36,21600.0,28.5514,28.5906,28.4886,28.52,21600.0
2011-07-12 15:30:00,36.35,36.38,36.17,36.29,43600.0,28.5121,28.5357,28.3709,28.4651,43600.0
2011-07-13 09:30:00,36.46,36.51,36.22,36.22,9300.0,28.5984,28.6376,28.4102,28.4102,9300.0
2011-07-13 10:00:00,36.26,36.63,36.25,36.56,24300.0,28.4415,28.7318,28.4337,28.6769,24300.0
2011-07-13 10:30:00,36.6,36.8,36.58,36.74,12300.0,28.7082,28.8651,28.6925,28.818,12300.0
2011-07-13 11:00:00,36.73,36.73,36.61,36.71,10500.0,28.8102,28.8102,28.7161,28.7945,10500.0
2011-07-13 11:30:00,36.7,36.71,36.59,36.64,9300.0,28.7867,28.7945,28.7004,28.7396,9300.0
2011-07-13 12:00:00,36.65,36.66,36.58,36.6,10800.0,28.7475,28.7553,28.6925,28.7082,10800.0
2011-07-13 12:30:00,36.6,36.63,36.55,36.62,5800.0,28.7082,28.7318,28.669,28.7239,5800.0
2011-07-13 13:00:00,36.62,36.62,36.47,36.53,11800.0,28.7239,28.7239,28.6063,28.6533,11800.0
2011-07-13 13:30:00,36.56,36.62,36.43,36.43,8400.0,28.6769,28.7239,28.5749,28.5749,8400.0
2011-07-13 14:00:00,36.42,36.46,36.27,36.29,16500.0,28.567,28.5984,28.4494,28.4651,16500.0
2011-07-13 14:30:00,36.29,36.38,36.29,36.32,16300.0,28.4651,28.5357,28.4651,28.4886,16300.0
2011-07-13 15:00:00,36.34,36.36,36.12,36.21,24100.0,28.5043,28.52,28.3317,28.4023,24100.0
2011-07-13 15:30:00,36.23,36.24,36.08,36.11,64600.0,28.418,28.4259,28.3004,28.3239,64600.0
2011-07-14 09:30:00,36.32,36.32,36.0,36.22,26300.0,28.4886,28.4886,28.2376,28.4102,26300.0
2011-07-14 10:00:00,36.19,36.35,36.07,36.19,34600.0,28.3866,28.5121,28.2925,28.3866,34600.0
2011-07-14 10:30:00,36.2,36.2,35.69,35.71,19400.0,28.3945,28.3945,27.9944,28.0101,19400.0
2011-07-14 11:00:00,35.71,35.82,35.63,35.68,23000.0,28.0101,28.0964,27.9474,27.9866,23000.0
2011-07-14 11:30:00,35.68,35.68,35.54,35.61,18000.0,27.9866,27.9866,27.8768,27.9317,18000.0
2011-07-14 12:00:00,35.6,35.62,35.29,35.35,16100.0,27.9239,27.9395,27.6807,27.7278,16100.0
2011-07-14 12:30:00,35.36,35.44,35.18,35.19,13100.0,27.7356,27.7984,27.5944,27.6023,13100.0
2011-07-14 13:00:00,35.21,35.25,35.02,35.12,30800.0,27.6179,27.6493,27.4689,27.5474,30800.0
2011-07-14 13:30:00,35.12,35.38,35.08,35.21,19600.0,27.5474,27.7513,27.516,27.6179,19600.0
2011-07-14 14:00:00,35.21,35.31,35.09,35.1,33400.0,27.6179,27.6964,27.5238,27.5317,33400.0
2011-07-14 14:30:00,35.11,35.18,35.0,35.08,24400.0,27.5395,27.5944,27.4532,27.516,24400.0
2011-07-14 15:00:00,35.08,35.15,34.98,35.12,21500.0,27.516,27.5709,27.4375,27.5474,21500.0
2011-07-14 15:30:00,35.11,35.22,35.05,35.07,42300.0,27.5395,27.6258,27.4924,27.5081,42300.0
2011-07-15 09:30:00,35.28,35.29,34.95,35.06,46700.0,27.6729,27.6807,27.414,27.5003,46700.0
2011-07-15 10:00:00,35.09,35.26,34.88,35.07,31800.0,27.5238,27.6572,27.3591,27.5081,31800.0
2011-07-15 10:30:00,35.09,35.37,35.06,35.22,32200.0,27.5238,27.7434,27.5003,27.6258,32200.0
2011-07-15 11:00:00,35.27,35.37,35.19,35.32,12500.0,27.665,27.7434,27.6023,27.7042,12500.0
2011-07-15 11:30:00,35.33,35.35,35.22,35.27,13700.0,27.7121,27.7278,27.6258,27.665,13700.0
2011-07-15 12:00:00,35.28,35.49,35.27,35.35,17200.0,27.6729,27.8376,27.665,27.7278,17200.0
2011-07-15 12:30:00,35.37,35.4,35.24,35.28,12500.0,27.7434,27.767,27.6415,27.6729,12500.0
2011-07-15 13:00:00,35.26,35.42,35.26,35.38,11900.0,27.6572,27.7827,27.6572,27.7513,11900.0
2011-07-15 13:30:00,35.37,35.4,35.3,35.3,11000.0,27.7434,27.767,27.6885,27.6885,11000.0
2011-07-15 14:00:00,35.29,35.33,35.18,35.22,11500.0,27.6807,27.7121,27.5944,27.6258,11500.0
2011-07-15 14:30:00,35.19,35.38,35.19,35.34,29800.0,27.6023,27.7513,27.6023,27.7199,29800.0
2011-07-15 15:00:00,35.36,35.58,35.35,35.55,29400.0,27.7356,27.9082,27.7278,27.8846,29400.0
2011-07-15 15:30:00,35.55,35.62,35.47,35.56,48100.0,27.8846,27.9395,27.8219,27.8925,48100.0
2011-07-18 09:30:00,35.37,35.62,34.94,34.94,14300.0,27.7434,27.9395,27.4062,27.4062,14300.0
2011-07-18 10:00:00,34.93,35.02,34.73,34.88,17800.0,27.3983,27.4689,27.2414,27.3591,17800.0
2011-07-18 10:30:00,34.9,34.97,34.68,34.74,12500.0,27.3748,27.4297,27.2022,27.2493,12500.0
2011-07-18 11:00:00,34.73,34.9,34.68,34.84,7700.0,27.2414,27.3748,27.2022,27.3277,7700.0
2011-07-18 11:30:00,34.81,34.83,34.61,34.64,27400.0,27.3042,27.3199,27.1473,27.1709,27400.0
2011-07-18 12:00:00,34.65,34.72,34.59,34.67,15100.0,27.1787,27.2336,27.1316,27.1944,15100.0
2011-07-18 12:30:00,34.68,34.71,34.63,34.7,6900.0,27.2022,27.2258,27.163,27.2179,6900.0
2011-07-18 13:00:00,34.69,34.69,34.55,34.62,7100.0,27.2101,27.2101,27.1003,27.1552,7100.0
2011-07-18 13:30:00,34.63,34.84,34.63,34.84,12100.0,27.163,27.3277,27.163,27.3277,12100.0
2011-07-18 14:00:00,34.82,34.84,34.75,34.78,10700.0,27.312,27.3277,27.2571,27.2807,10700.0
2011-07-18 14:30:00,34.79,34.85,34.7,34.85,18000.0,27.2885,27.3356,27.2179,27.3356,18000.0
2011-07-18 15:00:00,34.84,34.98,34.81,34.86,23600.0,27.3277,27.4375,27.3042,27.3434,23600.0
2011-07-18 15:30:00,34.87,34.95,34.85,34.89,21200.0,27.3513,27.414,27.3356,27.3669,21200.0
2011-07-19 09:30:00,35.32,35.63,35.21,35.55,26100.0,27.7042,27.9474,27.6179,27.8846,26100.0
2011-07-19 10:00:00,35.56,35.68,35.51,35.66,14000.0,27.8925,27.9866,27.8533,27.9709,14000.0
2011-07-19 10:30:00,35.65,35.68,35.59,35.67,12800.0,27.9631,27.9866,27.916,27.9788,12800.0
2011-07-19 11:00:00,35.67,35.77,35.64,35.73,17600.0,27.9788,28.0572,27.9552,28.0258,17600.0
2011-07-19 11:30:00,35.73,35.73,35.5,35.57,19500.0,28.0258,28.0258,27.8454,27.9003,19500.0
2011-07-19 12:00:00,35.58,35.62,35.49,35.55,11300.0,27.9082,27.9395,27.8376,27.8846,11300.0
2011-07-19 12:30:00,35.53,35.63,35.43,35.49,17200.0,27.8689,27.9474,27.7905,27.8376,17200.0
2011-07-19 13:00:00,35.51,35.53,35.47,35.52,13800.0,27.8533,27.8689,27.8219,27.8611,13800.0
2011-07-19 13:30:00,35.52,35.74,35.5,35.71,16600.0,27.8611,28.0337,27.8454,28.0101,16600.0
2011-07-19 14:00:00,35.71,35.82,35.63,35.79,23800.0,28.0101,28.0964,27.9474,28.0729,23800.0
2011-07-19 14:30:00,35.81,35.85,35.74,35.84,12400.0,28.0886,28.1199,28.0337,28.1121,12400.0
2011-07-19 15:00:00,35.85,35.98,35.82,35.85,36100.0,28.1199,28.2219,28.0964,28.1199,36100.0
2011-07-19 15:30:00,35.83,35.91,35.81,35.87,64400.0,28.1043,28.167,28.0886,28.1356,64400.0
2011-07-20 09:30:00,36.06,36.08,35.43,35.48,20800.0,28.2847,28.3004,27.7905,27.8297,20800.0
2011-07-20 10:00:00,35.49,35.54,35.28,35.38,13800.0,27.8376,27.8768,27.6729,27.7513,13800.0
2011-07-20 10:30:00,35.37,35.5,35.36,35.42,12900.0,27.7434,27.8454,27.7356,27.7827,12900.0
2011-07-20 11:00:00,35.42,35.52,35.4,35.41,22600.0,27.7827,27.8611,27.767,27.7748,22600.0
2011-07-20 11:30:00,35.43,35.44,35.17,35.27,19200.0,27.7905,27.7984,27.5866,27.665,19200.0
2011-07-20 12:00:00,35.27,35.4,35.24,35.39,12200.0,27.665,27.767,27.6415,27.7591,12200.0
2011-07-20 12:30:00,35.39,35.46,35.39,35.46,8900.0,27.7591,27.814,27.7591,27.814,8900.0
2011-07-20 13:00:00,35.46,35.58,35.46,35.58,5500.0,27.814,27.9082,27.814,27.9082,5500.0
2011-07-20 13:30:00,35.59,35.64,35.54,35.61,8400.0,27.916,27.9552,27.8768,27.9317,8400.0
2011-07-20 14:00:00,35.6,35.63,35.58,35.62,15900.0,27.9239,27.9474,27.9082,27.9395,15900.0
2011-07-20 14:30:00,35.62,35.77,35.62,35.72,39100.0,27.9395,28.0572,27.9395,28.018,39100.0
2011-07-20 15:00:00,35.71,35.8,35.6,35.67,31100.0,28.0101,28.0807,27.9239,27.9788,31100.0
2011-07-20 15:30:00,35.66,35.86,35.65,35.75,61800.0,27.9709,28.1278,27.9631,28.0415,61800.0
2011-07-21 09:30:00,36.75,38.27,36.75,38.06,190000.0,28.8259,30.0181,28.8259,29.8534,190000.0
2011-07-21 10:00:00,38.04,38.99,38.04,38.93,109100.0,29.8377,30.5829,29.8377,30.5358,109100.0
2011-07-21 10:30:00,38.95,39.18,38.59,38.89,148500.0,30.5515,30.7319,30.2691,30.5045,148500.0
2011-07-21 11:00:00,38.89,38.92,38.38,38.49,50200.0,30.5045,30.528,30.1044,30.1907,50200.0
2011-07-21 11:30:00,38.5,38.72,38.39,38.65,45300.0,30.1986,30.3711,30.1123,30.3162,45300.0
2011-07-21 12:00:00,38.65,38.78,38.38,38.48,23000.0,30.3162,30.4182,30.1044,30.1829,23000.0
2011-07-21 12:30:00,38.49,38.54,38.3,38.43,56100.0,30.1907,30.2299,30.0417,30.1436,56100.0
2011-07-21 13:00:00,38.44,38.54,38.35,38.53,34100.0,30.1515,30.2299,30.0809,30.2221,34100.0
2011-07-21 13:30:00,38.54,38.55,38.2,38.3,32400.0,30.2299,30.2378,29.9632,30.0417,32400.0
2011-07-21 14:00:00,38.31,38.33,37.98,38.08,32000.0,30.0495,30.0652,29.7907,29.8691,32000.0
2011-07-21 14:30:00,38.07,38.33,38.01,38.32,41900.0,29.8613,30.0652,29.8142,30.0574,41900.0
2011-07-21 15:00:00,38.33,38.63,38.31,38.5,104200.0,30.0652,30.3005,30.0495,30.1986,104200.0
2011-07-21 15:30:00,38.49,38.51,38.34,38.45,120500.0,30.1907,30.2064,30.073,30.1593,120500.0
2011-07-22 09:30:00,38.39,38.8,38.1,38.34,50200.0,30.1123,30.4339,29.8848,30.073,50200.0
2011-07-22 10:00:00,38.35,38.42,37.99,38.1,45500.0,30.0809,30.1358,29.7985,29.8848,45500.0
2011-07-22 10:30:00,38.16,38.17,37.99,38.16,28300.0,29.9319,29.9397,29.7985,29.9319,28300.0
2011-07-22 11:00:00,38.19,38.3,38.08,38.26,24300.0,29.9554,30.0417,29.8691,30.0103,24300.0
2011-07-22 11:30:00,38.25,38.37,38.12,38.14,47800.0,30.0025,30.0966,29.9005,29.9162,47800.0
2011-07-22 12:00:00,38.15,38.27,38.01,38.07,33600.0,29.924,30.0181,29.8142,29.8613,33600.0
2011-07-22 12:30:00,38.1,38.1,37.98,38.0,21000.0,29.8848,29.8848,29.7907,29.8064,21000.0
2011-07-22 13:00:00,38.0,38.12,37.98,38.06,32200.0,29.8064,29.9005,29.7907,29.8534,32200.0
2011-07-22 13:30:00,38.07,38.13,37.98,38.13,46900.0,29.8613,29.9083,29.7907,29.9083,46900.0
2011-07-22 14:00:00,38.12,38.14,37.98,38.01,36700.0,29.9005,29.9162,29.7907,29.8142,36700.0
2011-07-22 14:30:00,38.02,38.02,37.88,37.89,37600.0,29.822,29.822,29.7122,29.7201,37600.0
2011-07-22 15:00:00,37.89,37.95,37.85,37.86,48000.0,29.7201,29.7671,29.6887,29.6965,48000.0
2011-07-22 15:30:00,37.87,37.95,37.81,37.92,72400.0,29.7044,29.7671,29.6573,29.7436,72400.0
2011-07-25 09:30:00,37.56,38.26,37.52,38.26,74400.0,29.4612,30.0103,29.4299,30.0103,74400.0
2011-07-25 10:00:00,38.25,38.52,38.22,38.47,40400.0,30.0025,30.2142,29.9789,30.175,40400.0
2011-07-25 10:30:00,38.47,38.53,38.3,38.37,22200.0,30.175,30.2221,30.0417,30.0966,22200.0
2011-07-25 11:00:00,38.4,38.51,38.36,38.48,24500.0,30.1201,30.2064,30.0887,30.1829,24500.0
2011-07-25 11:30:00,38.48,38.55,38.27,38.31,32800.0,30.1829,30.2378,30.0181,30.0495,32800.0
2011-07-25 12:00:00,38.34,38.41,38.3,38.4,22800.0,30.073,30.128,30.0417,30.1201,22800.0
2011-07-25 12:30:00,38.39,38.45,38.36,38.4,20000.0,30.1123,30.1593,30.0887,30.1201,20000.0
2011-07-25 13:00:00,38.39,38.46,38.34,38.35,9700.0,30.1123,30.1672,30.073,30.0809,9700.0
2011-07-25 13:30:00,38.34,38.37,38.27,38.34,21100.0,30.073,30.0966,30.0181,30.073,21100.0
2011-07-25 14:00:00,38.34,38.39,38.32,38.33,15000.0,30.073,30.1123,30.0574,30.0652,15000.0
2011-07-25 14:30:00,38.33,38.4,38.29,38.33,27200.0,30.0652,30.1201,30.0338,30.0652,27200.0
2011-07-25 15:00:00,38.34,38.34,38.13,38.25,28200.0,30.073,30.073,29.9083,30.0025,28200.0
2011-07-25 15:30:00,38.26,38.34,38.15,38.18,51500.0,30.0103,30.073,29.924,29.9475,51500.0
2011-07-26 09:30:00,38.3,38.3,37.37,37.39,30400.0,30.0417,30.0417,29.3122,29.3279,30400.0
2011-07-26 10:00:00,37.35,37.43,37.1,37.13,18600.0,29.2965,29.3593,29.1004,29.124,18600.0
2011-07-26 10:30:00,37.11,37.15,36.98,37.01,15000.0,29.1083,29.1396,29.0063,29.0298,15000.0
2011-07-26 11:00:00,37.06,37.23,37.06,37.11,10200.0,29.069,29.2024,29.069,29.1083,10200.0
2011-07-26 11:30:00,37.12,37.12,36.89,36.89,7300.0,29.1161,29.1161,28.9357,28.9357,7300.0
2011-07-26 12:00:00,36.9,37.0,36.87,37.0,7500.0,28.9435,29.022,28.92,29.022,7500.0
2011-07-26 12:30:00,36.97,37.0,36.9,36.96,7800.0,28.9985,29.022,28.9435,28.9906,7800.0
2011-07-26 13:00:00,36.98,37.01,36.83,36.88,14700.0,29.0063,29.0298,28.8886,28.9279,14700.0
2011-07-26 13:30:00,36.91,36.92,36.82,36.9,9200.0,28.9514,28.9592,28.8808,28.9435,9200.0
2011-07-26 14:00:00,36.9,37.06,36.88,36.94,14800.0,28.9435,29.069,28.9279,28.9749,14800.0
2011-07-26 14:30:00,36.94,37.04,36.83,36.83,18200.0,28.9749,29.0534,28.8886,28.8886,18200.0
2011-07-26 15:00:00,36.81,36.83,36.7,36.72,22800.0,28.873,28.8886,28.7867,28.8024,22800.0
2011-07-26 15:30:00,36.73,36.75,36.57,36.65,46000.0,28.8102,28.8259,28.6847,28.7475,46000.0
2011-07-27 09:30:00,36.5,36.67,35.68,35.72,33300.0,28.6298,28.7631,27.9866,28.018,33300.0
2011-07-27 10:00:00,35.68,35.68,35.19,35.25,33600.0,27.9866,27.9866,27.6023,27.6493,33600.0
2011-07-27 10:30:00,35.22,35.57,35.12,35.54,12200.0,27.6258,27.9003,27.5474,27.8768,12200.0
2011-07-27 11:00:00,35.55,35.71,35.48,35.7,12000.0,27.8846,28.0101,27.8297,28.0023,12000.0
2011-07-27 11:30:00,35.69,35.83,35.5,35.55,17100.0,27.9944,28.1043,27.8454,27.8846,17100.0
2011-07-27 12:00:00,35.57,35.65,35.52,35.63,7500.0,27.9003,27.9631,27.8611,27.9474,7500.0
2011-07-27 12:30:00,35.62,35.68,35.56,35.57,7600.0,27.9395,27.9866,27.8925,27.9003,7600.0
2011-07-27 13:00:00,35.59,35.7,35.57,35.63,15400.0,27.916,28.0023,27.9003,27.9474,15400.0
2011-07-27 13:30:00,35.64,35.81,35.59,35.78,21900.0,27.9552,28.0886,27.916,28.065,21900.0
2011-07-27 14:00:00,35.79,35.84,35.69,35.72,17700.0,28.0729,28.1121,27.9944,28.018,17700.0
2011-07-27 14:30:00,35.71,35.75,35.57,35.67,33900.0,28.0101,28.0415,27.9003,27.9788,33900.0
2011-07-27 15:00:00,35.67,35.72,35.45,35.55,39400.0,27.9788,28.018,27.8062,27.8846,39400.0
2011-07-27 15:30:00,35.55,35.69,35.51,35.52,70800.0,27.8846,27.9944,27.8533,27.8611,70800.0
2011-07-28 09:30:00,35.51,35.63,35.26,35.41,18800.0,27.8533,27.9474,27.6572,27.7748,18800.0
2011-07-28 10:00:00,35.4,35.53,35.33,35.34,12200.0,27.767,27.8689,27.7121,27.7199,12200.0
2011-07-28 10:30:00,35.29,35.31,35.13,35.2,16800.0,27.6807,27.6964,27.5552,27.6101,16800.0
2011-07-28 11:00:00,35.14,35.36,35.11,35.34,28900.0,27.563,27.7356,27.5395,27.7199,28900.0
2011-07-28 11:30:00,35.34,35.44,35.28,35.4,28900.0,27.7199,27.7984,27.6729,27.767,28900.0
2011-07-28 12:00:00,35.42,35.44,35.25,35.28,6500.0,27.7827,27.7984,27.6493,27.6729,6500.0
2011-07-28 12:30:00,35.27,35.31,35.16,35.26,11000.0,27.665,27.6964,27.5787,27.6572,11000.0
2011-07-28 13:00:00,35.23,35.3,35.13,35.17,9000.0,27.6336,27.6885,27.5552,27.5866,9000.0
2011-07-28 13:30:00,35.16,35.25,35.12,35.14,6400.0,27.5787,27.6493,27.5474,27.563,6400.0
2011-07-28 14:00:00,35.11,35.13,34.88,34.88,18000.0,27.5395,27.5552,27.3591,27.3591,18000.0
2011-07-28 14:30:00,34.89,34.9,34.8,34.82,18400.0,27.3669,27.3748,27.2964,27.312,18400.0
2011-07-28 15:00:00,34.82,34.82,34.7,34.7,21500.0,27.312,27.312,27.2179,27.2179,21500.0
2011-07-28 15:30:00,34.69,34.75,34.54,34.59,77800.0,27.2101,27.2571,27.0924,27.1316,77800.0
2011-07-29 09:30:00,33.99,34.19,33.73,34.09,36900.0,26.661,26.8179,26.4571,26.7394,36900.0
2011-07-29 10:00:00,34.06,34.17,33.96,34.04,11600.0,26.7159,26.8022,26.6375,26.7002,11600.0
2011-07-29 10:30:00,34.06,34.44,33.9,34.36,14700.0,26.7159,27.014,26.5904,26.9512,14700.0
2011-07-29 11:00:00,34.32,34.57,34.26,34.47,15200.0,26.9199,27.1159,26.8728,27.0375,15200.0
2011-07-29 11:30:00,34.47,34.47,34.29,34.36,9000.0,27.0375,27.0375,26.8963,26.9512,9000.0
2011-07-29 12:00:00,34.38,34.38,34.15,34.19,9800.0,26.9669,26.9669,26.7865,26.8179,9800.0
2011-07-29 12:30:00,34.21,34.33,34.13,34.24,14400.0,26.8336,26.9277,26.7708,26.8571,14400.0
2011-07-29 13:00:00,34.21,34.23,34.12,34.19,9700.0,26.8336,26.8493,26.763,26.8179,9700.0
2011-07-29 13:30:00,34.19,34.34,34.13,34.31,5600.0,26.8179,26.9355,26.7708,26.912,5600.0
2011-07-29 14:00:00,34.33,34.38,34.26,34.3,9400.0,26.9277,26.9669,26.8728,26.9042,9400.0
2011-07-29 14:30:00,34.29,34.35,34.18,34.2,14100.0,26.8963,26.9434,26.81,26.8257,14100.0
2011-07-29 15:00:00,34.2,34.31,34.19,34.28,33500.0,26.8257,26.912,26.8179,26.8885,33500.0
2011-07-29 15:30:00,34.28,34.38,34.19,34.23,61000.0,26.8885,26.9669,26.8179,26.8493,61000.0
2011-08-01 09:30:00,34.77,35.2,34.45,34.47,30700.0,27.2728,27.6101,27.0218,27.0375,30700.0
2011-08-01 10:00:00,34.44,34.44,34.01,34.22,35100.0,27.014,27.014,26.6767,26.8414,35100.0
2011-08-01 10:30:00,34.22,34.25,34.01,34.01,27600.0,26.8414,26.8649,26.6767,26.6767,27600.0
2011-08-01 11:00:00,34.0,34.0,33.81,33.94,12500.0,26.6688,26.6688,26.5198,26.6218,12500.0
2011-08-01 11:30:00,33.97,33.97,33.68,33.7,19500.0,26.6453,26.6453,26.4178,26.4335,19500.0
2011-08-01 12:00:00,33.69,33.76,33.56,33.73,16000.0,26.4257,26.4806,26.3237,26.4571,16000.0
2011-08-01 12:30:00,33.74,33.87,33.7,33.82,13300.0,26.4649,26.5669,26.4335,26.5277,13300.0
2011-08-01 13:00:00,33.81,33.86,33.72,33.82,14100.0,26.5198,26.559,26.4492,26.5277,14100.0
2011-08-01 13:30:00,33.83,33.91,33.81,33.91,10500.0,26.5355,26.5983,26.5198,26.5983,10500.0
2011-08-01 14:00:00,33.91,33.91,33.8,33.89,14800.0,26.5983,26.5983,26.512,26.5826,14800.0
2011-08-01 14:30:00,33.89,34.07,33.87,34.05,18000.0,26.5826,26.7238,26.5669,26.7081,18000.0
2011-08-01 15:00:00,34.06,34.17,34.05,34.09,62100.0,26.7159,26.8022,26.7081,26.7394,62100.0
2011-08-01 15:30:00,34.09,34.22,34.02,34.09,91500.0,26.7394,26.8414,26.6845,26.7394,91500.0
2011-08-02 09:30:00,33.92,34.23,33.7,34.11,17800.0,26.6061,26.8493,26.4335,26.7551,17800.0
2011-08-02 10:00:00,34.13,34.19,33.96,33.98,26500.0,26.7708,26.8179,26.6375,26.6532,26500.0
2011-08-02 10:30:00,33.98,34.0,33.79,33.79,16500.0,26.6532,26.6688,26.5041,26.5041,16500.0
2011-08-02 11:00:00,33.79,33.81,33.61,33.7,15400.0,26.5041,26.5198,26.3629,26.4335,15400.0
2011-08-02 11:30:00,33.71,33.73,33.55,33.59,13000.0,26.4414,26.4571,26.3159,26.3473,13000.0
2011-08-02 12:00:00,33.6,33.71,33.56,33.6,11900.0,26.3551,26.4414,26.3237,26.3551,11900.0
2011-08-02 12:30:00,33.61,33.61,33.35,33.39,16000.0,26.3629,26.3629,26.159,26.1904,16000.0
2011-08-02 13:00:00,33.41,33.59,33.36,33.51,11200.0,26.2061,26.3473,26.1668,26.2845,11200.0
2011-08-02 13:30:00,33.54,33.54,33.21,33.28,14500.0,26.308,26.308,26.0492,26.1041,14500.0
2011-08-02 14:00:00,33.27,33.38,33.22,33.31,16800.0,26.0963,26.1825,26.057,26.1276,16800.0
2011-08-02 14:30:00,33.3,33.38,33.19,33.37,16200.0,26.1198,26.1825,26.0335,26.1747,16200.0
2011-08-02 15:00:00,33.36,33.43,33.19,33.22,28400.0,26.1668,26.2218,26.0335,26.057,28400.0
2011-08-02 15:30:00,33.22,33.22,32.94,32.95,68600.0,26.057,26.057,25.8374,25.8453,68600.0
2011-08-03 09:30:00,33.01,33.2,32.71,32.98,18300.0,25.8923,26.0413,25.657,25.8688,18300.0
2011-08-03 10:00:00,32.92,33.08,32.47,32.74,30400.0,25.8217,25.9472,25.4688,25.6805,30400.0
2011-08-03 10:30:00,32.7,32.77,32.19,32.77,27300.0,25.6492,25.7041,25.2491,25.7041,27300.0
2011-08-03 11:00:00,32.79,33.29,32.77,33.03,40200.0,25.7198,26.1119,25.7041,25.908,40200.0
2011-08-03 11:30:00,33.03,33.27,33.01,33.12,20600.0,25.908,26.0963,25.8923,25.9786,20600.0
2011-08-03 12:00:00,33.04,33.06,32.96,32.98,44800.0,25.9158,25.9315,25.8531,25.8688,44800.0
2011-08-03 12:30:00,32.97,33.2,32.95,33.02,19400.0,25.8609,26.0413,25.8453,25.9002,19400.0
2011-08-03 13:00:00,33.02,33.14,32.96,33.14,28000.0,25.9002,25.9943,25.8531,25.9943,28000.0
2011-08-03 13:30:00,33.15,33.69,33.15,33.35,22800.0,26.0021,26.4257,26.0021,26.159,22800.0
2011-08-03 14:00:00,33.37,33.51,33.13,33.16,15900.0,26.1747,26.2845,25.9864,26.01,15900.0
2011-08-03 14:30:00,33.17,33.34,33.09,33.31,23200.0,26.0178,26.1512,25.9551,26.1276,23200.0
2011-08-03 15:00:00,33.29,33.5,33.2,33.41,32700.0,26.1119,26.2767,26.0413,26.2061,32700.0
2011-08-03 15:30:00,33.45,33.53,33.31,33.46,63300.0,26.2374,26.3002,26.1276,26.2453,63300.0
2011-08-04 09:30:00,33.0,33.01,32.36,32.87,48600.0,25.8845,25.8923,25.3825,25.7825,48600.0
2011-08-04 10:00:00,32.8,32.98,32.69,32.82,27900.0,25.7276,25.8688,25.6413,25.7433,27900.0
2011-08-04 10:30:00,32.82,32.88,32.28,32.38,23200.0,25.7433,25.7903,25.3197,25.3982,23200.0
2011-08-04 11:00:00,32.34,32.58,32.23,32.32,22300.0,25.3668,25.555,25.2805,25.3511,22300.0
2011-08-04 11:30:00,32.34,32.43,31.96,32.13,19400.0,25.3668,25.4374,25.0687,25.2021,19400.0
2011-08-04 12:00:00,32.16,32.5,32.09,32.44,43800.0,25.2256,25.4923,25.1707,25.4452,43800.0
2011-08-04 12:30:00,32.44,32.52,32.3,32.3,14000.0,25.4452,25.508,25.3354,25.3354,14000.0
2011-08-04 13:00:00,32.3,32.48,32.22,32.45,25100.0,25.3354,25.4766,25.2727,25.4531,25100.0
2011-08-04 13:30:00,32.45,32.49,32.32,32.36,53800.0,25.4531,25.4844,25.3511,25.3825,53800.0
2011-08-04 14:00:00,32.36,32.4,32.26,32.3,68400.0,25.3825,25.4138,25.304,25.3354,68400.0
2011-08-04 14:30:00,32.3,32.45,32.27,32.3,46700.0,25.3354,25.4531,25.3119,25.3354,46700.0
2011-08-04 15:00:00,32.31,32.44,31.95,31.95,70600.0,25.3433,25.4452,25.0609,25.0609,70600.0
2011-08-04 15:30:00,31.94,32.05,31.57,31.58,109900.0,25.053,25.1393,24.7628,24.7707,109900.0
2011-08-05 09:30:00,32.07,32.52,30.88,30.88,61400.0,25.155,25.508,24.2216,24.2216,61400.0
2011-08-05 10:00:00,30.88,31.82,30.79,31.72,42000.0,24.2216,24.9589,24.151,24.8805,42000.0
2011-08-05 10:30:00,31.69,31.69,31.13,31.53,65200.0,24.8569,24.8569,24.4177,24.7314,65200.0
2011-08-05 11:00:00,31.51,31.51,30.97,31.14,29300.0,24.7157,24.7157,24.2922,24.4255,29300.0
2011-08-05 11:30:00,31.07,31.32,30.61,30.7,16900.0,24.3706,24.5667,24.0098,24.0804,16900.0
2011-08-05 12:00:00,30.68,31.3,30.6,30.93,40100.0,24.0647,24.551,24.002,24.2608,40100.0
2011-08-05 12:30:00,31.0,32.06,30.93,31.79,22500.0,24.3157,25.1472,24.2608,24.9354,22500.0
2011-08-05 13:00:00,31.79,32.0,31.43,31.85,37700.0,24.9354,25.1001,24.653,24.9824,37700.0
2011-08-05 13:30:00,31.93,32.06,31.52,31.61,39400.0,25.0452,25.1472,24.7236,24.7942,39400.0
2011-08-05 14:00:00,31.61,31.63,31.37,31.4,26800.0,24.7942,24.8099,24.6059,24.6295,26800.0
2011-08-05 14:30:00,31.4,31.59,31.18,31.27,29000.0,24.6295,24.7785,24.4569,24.5275,29000.0
2011-08-05 15:00:00,31.27,31.44,30.86,31.07,58700.0,24.5275,24.6608,24.2059,24.3706,58700.0
2011-08-05 15:30:00,31.07,31.59,31.07,31.29,124600.0,24.3706,24.7785,24.3706,24.5432,124600.0
2011-08-08 09:30:00,30.06,30.75,30.0,30.09,64400.0,23.5784,24.1196,23.5313,23.6019,64400.0
2011-08-08 10:00:00,30.22,30.28,29.41,29.41,38800.0,23.7039,23.751,23.0686,23.0686,38800.0
2011-08-08 10:30:00,29.4,29.82,29.35,29.57,19900.0,23.0607,23.3901,23.0215,23.1941,19900.0
2011-08-08 11:00:00,29.57,30.16,29.53,29.82,27900.0,23.1941,23.6568,23.1627,23.3901,27900.0
2011-08-08 11:30:00,29.8,29.99,29.66,29.92,18300.0,23.3745,23.5235,23.2646,23.4686,18300.0
2011-08-08 12:00:00,29.87,29.88,29.48,29.48,16000.0,23.4294,23.4372,23.1235,23.1235,16000.0
2011-08-08 12:30:00,29.5,29.69,29.43,29.43,42000.0,23.1391,23.2882,23.0842,23.0842,42000.0
2011-08-08 13:00:00,29.42,29.53,29.22,29.31,13800.0,23.0764,23.1627,22.9195,22.9901,13800.0
2011-08-08 13:30:00,29.31,29.31,28.79,28.79,35700.0,22.9901,22.9901,22.5822,22.5822,35700.0
2011-08-08 14:00:00,28.8,29.01,28.16,28.35,41600.0,22.5901,22.7548,22.0881,22.2371,41600.0
2011-08-08 14:30:00,28.44,28.76,28.37,28.52,65500.0,22.3077,22.5587,22.2528,22.3705,65500.0
2011-08-08 15:00:00,28.46,29.29,28.46,29.02,74700.0,22.3234,22.9744,22.3234,22.7626,74700.0
2011-08-08 15:30:00,29.0,29.04,27.93,27.99,138800.0,22.747,22.7783,21.9077,21.9547,138800.0
2011-08-09 09:30:00,28.71,28.98,27.47,28.39,100600.0,22.5195,22.7313,21.5469,22.2685,100600.0
2011-08-09 10:00:00,28.4,28.74,28.34,28.7,48300.0,22.2763,22.543,22.2293,22.5116,48300.0
2011-08-09 10:30:00,28.7,29.07,28.68,29.04,35500.0,22.5116,22.8019,22.496,22.7783,35500.0
2011-08-09 11:00:00,28.99,29.23,28.73,29.23,25300.0,22.7391,22.9274,22.5352,22.9274,25300.0
2011-08-09 11:30:00,29.22,29.4,29.09,29.32,14600.0,22.9195,23.0607,22.8176,22.998,14600.0
2011-08-09 12:00:00,29.33,29.41,29.11,29.21,25500.0,23.0058,23.0686,22.8332,22.9117,25500.0
2011-08-09 12:30:00,29.21,29.37,28.93,28.93,31800.0,22.9117,23.0372,22.6921,22.6921,31800.0
2011-08-09 13:00:00,28.93,29.05,28.81,28.88,19600.0,22.6921,22.7862,22.5979,22.6528,19600.0
2011-08-09 13:30:00,28.91,28.91,28.45,28.62,29600.0,22.6764,22.6764,22.3156,22.4489,29600.0
2011-08-09 14:00:00,28.62,28.75,28.06,28.52,39100.0,22.4489,22.5509,22.0096,22.3705,39100.0
2011-08-09 14:30:00,28.52,28.52,27.61,28.15,61600.0,22.3705,22.3705,21.6567,22.0802,61600.0
2011-08-09 15:00:00,28.09,28.98,27.95,28.91,70800.0,22.0332,22.7313,21.9234,22.6764,70800.0
2011-08-09 15:30:00,28.92,30.11,28.8,30.09,147800.0,22.6842,23.6176,22.5901,23.6019,147800.0
2011-08-10 09:30:00,29.3,29.68,28.89,29.4,26300.0,22.9823,23.2803,22.6607,23.0607,26300.0
2011-08-10 10:00:00,29.31,29.59,29.03,29.28,47600.0,22.9901,23.2097,22.7705,22.9666,47600.0
2011-08-10 10:30:00,29.3,29.61,29.19,29.41,52800.0,22.9823,23.2254,22.896,23.0686,52800.0
2011-08-10 11:00:00,29.46,29.46,29.11,29.19,32900.0,23.1078,23.1078,22.8332,22.896,32900.0
2011-08-10 11:30:00,29.28,29.55,29.12,29.49,18200.0,22.9666,23.1784,22.8411,23.1313,18200.0
2011-08-10 12:00:00,29.49,29.85,29.43,29.53,38200.0,23.1313,23.4137,23.0842,23.1627,38200.0
2011-08-10 12:30:00,29.53,29.71,29.39,29.71,25400.0,23.1627,23.3039,23.0529,23.3039,25400.0
2011-08-10 13:00:00,29.69,29.79,29.53,29.68,19600.0,23.2882,23.3666,23.1627,23.2803,19600.0
2011-08-10 13:30:00,29.73,30.07,29.61,29.95,38800.0,23.3196,23.5862,23.2254,23.4921,38800.0
2011-08-10 14:00:00,30.0,30.33,29.86,30.16,30800.0,23.5313,23.7902,23.4215,23.6568,30800.0
2011-08-10 14:30:00,30.21,30.22,29.82,29.82,33600.0,23.6961,23.7039,23.3901,23.3901,33600.0
2011-08-10 15:00:00,29.77,29.88,29.49,29.53,33400.0,23.3509,23.4372,23.1313,23.1627,33400.0
2011-08-10 15:30:00,29.52,29.71,28.99,29.0,81300.0,23.1548,23.3039,22.7391,22.747,81300.0
2011-08-11 09:30:00,29.23,30.17,29.01,29.89,83100.0,22.9274,23.6647,22.7548,23.4451,83100.0
2011-08-11 10:00:00,29.88,30.56,29.87,30.41,72400.0,23.4372,23.9706,23.4294,23.8529,72400.0
2011-08-11 10:30:00,30.44,30.62,30.27,30.37,26700.0,23.8765,24.0177,23.7431,23.8216,26700.0
2011-08-11 11:00:00,30.27,30.47,30.08,30.31,22600.0,23.7431,23.9,23.5941,23.7745,22600.0
2011-08-11 11:30:00,30.37,30.47,30.25,30.3,23400.0,23.8216,23.9,23.7274,23.7667,23400.0
2011-08-11 12:00:00,30.28,30.62,30.21,30.58,34400.0,23.751,24.0177,23.6961,23.9863,34400.0
2011-08-11 12:30:00,30.6,31.11,30.51,31.09,23100.0,24.002,24.402,23.9314,24.3863,23100.0
2011-08-11 13:00:00,31.0,31.16,30.94,31.12,29500.0,24.3157,24.4412,24.2687,24.4098,29500.0
2011-08-11 13:30:00,31.09,31.33,30.98,31.28,40500.0,24.3863,24.5746,24.3,24.5353,40500.0
2011-08-11 14:00:00,31.28,31.56,31.2,31.48,23100.0,24.5353,24.755,24.4726,24.6922,23100.0
2011-08-11 14:30:00,31.55,31.82,31.34,31.76,90500.0,24.7471,24.9589,24.5824,24.9118,90500.0
2011-08-11 15:00:00,31.75,32.15,31.73,32.07,49800.0,24.904,25.2178,24.8883,25.155,49800.0
2011-08-11 15:30:00,32.09,32.56,31.97,32.03,135400.0,25.1707,25.5393,25.0766,25.1236,135400.0
2011-08-12 09:30:00,31.96,32.64,31.13,32.18,50000.0,25.0687,25.6021,24.4177,25.2413,50000.0
2011-08-12 10:00:00,32.19,32.76,31.85,32.75,113300.0,25.2491,25.6962,24.9824,25.6884,113300.0
2011-08-12 10:30:00,32.73,33.01,32.17,32.46,75000.0,25.6727,25.8923,25.2334,25.4609,75000.0
2011-08-12 11:00:00,32.41,32.41,32.15,32.28,12300.0,25.4217,25.4217,25.2178,25.3197,12300.0
2011-08-12 11:30:00,32.31,32.69,32.29,32.59,13300.0,25.3433,25.6413,25.3276,25.5629,13300.0
2011-08-12 12:00:00,32.58,32.58,32.19,32.3,12500.0,25.555,25.555,25.2491,25.3354,12500.0
2011-08-12 12:30:00,32.34,32.45,32.07,32.13,14400.0,25.3668,25.4531,25.155,25.2021,14400.0
2011-08-12 13:00:00,32.13,32.16,31.9,31.96,18100.0,25.2021,25.2256,25.0217,25.0687,18100.0
2011-08-12 13:30:00,31.96,32.17,31.91,32.07,16100.0,25.0687,25.2334,25.0295,25.155,16100.0
2011-08-12 14:00:00,32.08,32.3,31.86,31.95,21500.0,25.1628,25.3354,24.9903,25.0609,21500.0
2011-08-12 14:30:00,31.93,32.05,31.74,31.96,27000.0,25.0452,25.1393,24.8962,25.0687,27000.0
2011-08-12 15:00:00,31.98,32.11,31.92,32.01,34100.0,25.0844,25.1864,25.0373,25.1079,34100.0
2011-08-12 15:30:00,32.01,32.11,31.86,32.11,70600.0,25.1079,25.1864,24.9903,25.1864,70600.0
2011-08-15 09:30:00,32.36,32.88,32.15,32.49,21300.0,25.3825,25.7903,25.2178,25.4844,21300.0
2011-08-15 10:00:00,32.53,32.73,32.46,32.6,13000.0,25.5158,25.6727,25.4609,25.5707,13000.0
2011-08-15 10:30:00,32.65,32.65,32.28,32.33,11000.0,25.6099,25.6099,25.3197,25.3589,11000.0
2011-08-15 11:00:00,32.32,32.39,32.01,32.1,25400.0,25.3511,25.406,25.1079,25.1785,25400.0
2011-08-15 11:30:00,32.09,32.38,32.03,32.23,21100.0,25.1707,25.3982,25.1236,25.2805,21100.0
2011-08-15 12:00:00,32.22,32.32,32.09,32.16,17800.0,25.2727,25.3511,25.1707,25.2256,17800.0
2011-08-15 12:30:00,32.2,32.36,32.19,32.35,12300.0,25.257,25.3825,25.2491,25.3746,12300.0
2011-08-15 13:00:00,32.35,32.4,32.22,32.3,10600.0,25.3746,25.4138,25.2727,25.3354,10600.0
2011-08-15 13:30:00,32.3,32.38,32.2,32.28,10000.0,25.3354,25.3982,25.257,25.3197,10000.0
2011-08-15 14:00:00,32.31,32.45,32.3,32.45,13500.0,25.3433,25.4531,25.3354,25.4531,13500.0
2011-08-15 14:30:00,32.44,32.5,32.31,32.48,17400.0,25.4452,25.4923,25.3433,25.4766,17400.0
2011-08-15 15:00:00,32.48,32.56,32.41,32.43,30600.0,25.4766,25.5393,25.4217,25.4374,30600.0
2011-08-15 15:30:00,32.46,32.79,32.4,32.78,77300.0,25.4609,25.7198,25.4138,25.7119,77300.0
2011-08-16 09:30:00,32.31,32.55,32.02,32.23,10800.0,25.3433,25.5315,25.1158,25.2805,10800.0
2011-08-16 10:00:00,32.17,32.57,32.15,32.53,9600.0,25.2334,25.5472,25.2178,25.5158,9600.0
2011-08-16 10:30:00,32.49,32.66,32.43,32.63,11100.0,25.4844,25.6178,25.4374,25.5943,11100.0
2011-08-16 11:00:00,32.65,32.67,32.56,32.56,15300.0,25.6099,25.6256,25.5393,25.5393,15300.0
2011-08-16 11:30:00,32.59,32.77,32.52,32.68,11700.0,25.5629,25.7041,25.508,25.6335,11700.0
2011-08-16 12:00:00,32.68,32.81,32.31,32.4,30000.0,25.6335,25.7354,25.3433,25.4138,30000.0
2011-08-16 12:30:00,32.38,32.55,32.3,32.43,21900.0,25.3982,25.5315,25.3354,25.4374,21900.0
2011-08-16 13:00:00,32.4,32.41,32.17,32.35,16200.0,25.4138,25.4217,25.2334,25.3746,16200.0
2011-08-16 13:30:00,32.31,32.61,32.27,32.59,19200.0,25.3433,25.5786,25.3119,25.5629,19200.0
2011-08-16 14:00:00,32.57,32.79,32.57,32.6,18800.0,25.5472,25.7198,25.5472,25.5707,18800.0
2011-08-16 14:30:00,32.6,32.63,32.41,32.45,27200.0,25.5707,25.5943,25.4217,25.4531,27200.0
2011-08-16 15:00:00,32.41,32.68,32.41,32.68,37400.0,25.4217,25.6335,25.4217,25.6335,37400.0
2011-08-16 15:30:00,32.69,32.69,32.43,32.51,84300.0,25.6413,25.6413,25.4374,25.5001,84300.0
2011-08-17 09:30:00,32.82,32.88,32.44,32.82,9500.0,25.7433,25.7903,25.4452,25.7433,9500.0
2011-08-17 10:00:00,32.85,32.87,32.71,32.85,13300.0,25.7668,25.7825,25.657,25.7668,13300.0
2011-08-17 10:30:00,32.85,32.86,32.56,32.56,7300.0,25.7668,25.7747,25.5393,25.5393,7300.0
2011-08-17 11:00:00,32.58,32.67,32.4,32.47,8200.0,25.555,25.6256,25.4138,25.4688,8200.0
2011-08-17 11:30:00,32.47,32.5,32.25,32.28,11400.0,25.4688,25.4923,25.2962,25.3197,11400.0
2011-08-17 12:00:00,32.26,32.35,32.14,32.33,9900.0,25.304,25.3746,25.2099,25.3589,9900.0
2011-08-17 12:30:00,32.39,32.48,32.25,32.31,14000.0,25.406,25.4766,25.2962,25.3433,14000.0
2011-08-17 13:00:00,32.28,32.33,32.12,32.15,11300.0,25.3197,25.3589,25.1942,25.2178,11300.0
2011-08-17 13:30:00,32.15,32.22,32.07,32.15,9100.0,25.2178,25.2727,25.155,25.2178,9100.0
2011-08-17 14:00:00,32.17,32.3,32.13,32.2,15300.0,25.2334,25.3354,25.2021,25.257,15300.0
2011-08-17 14:30:00,32.21,32.3,32.11,32.3,28300.0,25.2648,25.3354,25.1864,25.3354,28300.0
2011-08-17 15:00:00,32.25,32.4,32.24,32.38,36300.0,25.2962,25.4138,25.2883,25.3982,36300.0
2011-08-17 15:30:00,32.37,32.5,32.23,32.47,64200.0,25.3903,25.4923,25.2805,25.4688,64200.0
2011-08-18 09:30:00,31.34,31.34,30.94,31.04,23300.0,24.5824,24.5824,24.2687,24.3471,23300.0
2011-08-18 10:00:00,31.0,31.0,30.57,30.85,35600.0,24.3157,24.3157,23.9784,24.1981,35600.0
2011-08-18 10:30:00,30.82,30.84,30.42,30.66,20400.0,24.1745,24.1902,23.8608,24.049,20400.0
2011-08-18 11:00:00,30.71,30.72,30.36,30.49,10400.0,24.0882,24.0961,23.8137,23.9157,10400.0
2011-08-18 11:30:00,30.49,30.8,30.49,30.75,14000.0,23.9157,24.1588,23.9157,24.1196,14000.0
2011-08-18 12:00:00,30.75,30.75,30.6,30.66,7300.0,24.1196,24.1196,24.002,24.049,7300.0
2011-08-18 12:30:00,30.66,30.68,30.56,30.59,8800.0,24.049,24.0647,23.9706,23.9941,8800.0
2011-08-18 13:00:00,30.59,30.61,30.41,30.54,7800.0,23.9941,24.0098,23.8529,23.9549,7800.0
2011-08-18 13:30:00,30.52,30.56,30.34,30.42,13500.0,23.9392,23.9706,23.798,23.8608,13500.0
2011-08-18 14:00:00,30.47,30.72,30.46,30.69,17400.0,23.9,24.0961,23.8922,24.0726,17400.0
2011-08-18 14:30:00,30.65,30.76,30.43,30.44,18600.0,24.0412,24.1275,23.8686,23.8765,18600.0
2011-08-18 15:00:00,30.37,30.5,30.25,30.43,45000.0,23.8216,23.9235,23.7274,23.8686,45000.0
2011-08-18 15:30:00,30.39,30.5,30.13,30.37,97200.0,23.8372,23.9235,23.6333,23.8216,97200.0
2011-08-19 09:30:00,29.96,30.74,29.8,30.74,20700.0,23.5,24.1118,23.3745,24.1118,20700.0
2011-08-19 10:00:00,30.68,31.14,30.62,31.07,26800.0,24.0647,24.4255,24.0177,24.3706,26800.0
2011-08-19 10:30:00,31.1,31.1,30.52,30.65,24400.0,24.3942,24.3942,23.9392,24.0412,24400.0
2011-08-19 11:00:00,30.65,30.72,30.42,30.52,23800.0,24.0412,24.0961,23.8608,23.9392,23800.0
2011-08-19 11:30:00,30.52,30.7,30.44,30.7,65200.0,23.9392,24.0804,23.8765,24.0804,65200.0
2011-08-19 12:00:00,30.69,30.7,30.45,30.56,18100.0,24.0726,24.0804,23.8843,23.9706,18100.0
2011-08-19 12:30:00,30.61,30.75,30.56,30.62,16600.0,24.0098,24.1196,23.9706,24.0177,16600.0
2011-08-19 13:00:00,30.61,30.75,30.54,30.6,14000.0,24.0098,24.1196,23.9549,24.002,14000.0
2011-08-19 13:30:00,30.58,30.62,30.37,30.37,10000.0,23.9863,24.0177,23.8216,23.8216,10000.0
2011-08-19 14:00:00,30.37,30.45,30.01,30.02,59900.0,23.8216,23.8843,23.5392,23.547,59900.0
2011-08-19 14:30:00,30.03,30.04,29.74,29.76,36600.0,23.5549,23.5627,23.3274,23.3431,36600.0
2011-08-19 15:00:00,29.73,29.9,29.58,29.82,42700.0,23.3196,23.4529,23.2019,23.3901,42700.0
2011-08-19 15:30:00,29.82,29.87,29.6,29.6,68500.0,23.3901,23.4294,23.2176,23.2176,68500.0
2011-08-22 09:30:00,30.43,30.91,30.32,30.52,38000.0,23.8686,24.2451,23.7823,23.9392,38000.0
2011-08-22 10:00:00,30.47,30.56,30.16,30.26,20100.0,23.9,23.9706,23.6568,23.7353,20100.0
2011-08-22 10:30:00,30.25,30.33,29.84,29.84,33200.0,23.7274,23.7902,23.4058,23.4058,33200.0
2011-08-22 11:00:00,29.84,29.98,29.61,29.72,25800.0,23.4058,23.5157,23.2254,23.3117,25800.0
2011-08-22 11:30:00,29.82,29.84,29.51,29.65,14700.0,23.3901,23.4058,23.147,23.2568,14700.0
2011-08-22 12:00:00,29.63,29.88,29.58,29.63,25600.0,23.2411,23.4372,23.2019,23.2411,25600.0
2011-08-22 12:30:00,29.67,30.0,29.55,29.99,26000.0,23.2725,23.5313,23.1784,23.5235,26000.0
2011-08-22 13:00:00,30.0,30.05,29.86,29.86,28500.0,23.5313,23.5706,23.4215,23.4215,28500.0
2011-08-22 13:30:00,29.9,29.96,29.73,29.85,9900.0,23.4529,23.5,23.3196,23.4137,9900.0
2011-08-22 14:00:00,29.91,30.02,29.82,29.83,28400.0,23.4607,23.547,23.3901,23.398,28400.0
2011-08-22 14:30:00,29.83,29.9,29.69,29.73,32900.0,23.398,23.4529,23.2882,23.3196,32900.0
2011-08-22 15:00:00,29.74,29.97,29.72,29.75,45700.0,23.3274,23.5078,23.3117,23.3352,45700.0
2011-08-22 15:30:00,29.76,29.85,29.62,29.69,104900.0,23.3431,23.4137,23.2333,23.2882,104900.0
2011-08-23 09:30:00,29.77,30.34,29.5,29.63,27800.0,23.3509,23.798,23.1391,23.2411,27800.0
2011-08-23 10:00:00,29.6,30.06,29.6,29.98,21800.0,23.2176,23.5784,23.2176,23.5157,21800.0
2011-08-23 10:30:00,30.02,30.13,29.9,29.95,16100.0,23.547,23.6333,23.4529,23.4921,16100.0
2011-08-23 11:00:00,29.99,30.15,29.99,30.14,10100.0,23.5235,23.649,23.5235,23.6412,10100.0
2011-08-23 11:30:00,30.13,30.49,30.12,30.45,6600.0,23.6333,23.9157,23.6255,23.8843,6600.0
2011-08-23 12:00:00,30.46,30.63,30.42,30.63,11100.0,23.8922,24.0255,23.8608,24.0255,11100.0
2011-08-23 12:30:00,30.68,30.83,30.66,30.83,9500.0,24.0647,24.1824,24.049,24.1824,9500.0
2011-08-23 13:00:00,30.8,30.86,30.6,30.65,11800.0,24.1588,24.2059,24.002,24.0412,11800.0
2011-08-23 13:30:00,30.65,30.68,30.43,30.55,17200.0,24.0412,24.0647,23.8686,23.9627,17200.0
2011-08-23 14:00:00,30.57,30.7,30.45,30.7,6100.0,23.9784,24.0804,23.8843,24.0804,6100.0
2011-08-23 14:30:00,30.7,30.87,30.68,30.8,17500.0,24.0804,24.2137,24.0647,24.1588,17500.0
2011-08-23 15:00:00,30.85,31.15,30.85,31.01,20300.0,24.1981,24.4334,24.1981,24.3236,20300.0
2011-08-23 15:30:00,31.04,31.33,30.93,31.33,51900.0,24.3471,24.5746,24.2608,24.5746,51900.0
2011-08-24 09:30:00,31.32,31.78,30.82,31.76,19000.0,24.5667,24.9275,24.1745,24.9118,19000.0
2011-08-24 10:00:00,31.79,31.95,31.58,31.74,8600.0,24.9354,25.0609,24.7707,24.8962,8600.0
2011-08-24 10:30:00,31.65,31.7,31.34,31.4,9000.0,24.8256,24.8648,24.5824,24.6295,9000.0
2011-08-24 11:00:00,31.3,31.6,31.2,31.52,6000.0,24.551,24.7863,24.4726,24.7236,6000.0
2011-08-24 11:30:00,31.43,31.57,31.23,31.26,14300.0,24.653,24.7628,24.4961,24.5197,14300.0
2011-08-24 12:00:00,31.24,31.24,31.02,31.22,8100.0,24.504,24.504,24.3314,24.4883,8100.0
2011-08-24 12:30:00,31.22,31.5,31.22,31.5,7100.0,24.4883,24.7079,24.4883,24.7079,7100.0
2011-08-24 13:00:00,31.46,31.62,31.35,31.57,12400.0,24.6765,24.802,24.5902,24.7628,12400.0
2011-08-24 13:30:00,31.52,31.56,31.4,31.56,12500.0,24.7236,24.755,24.6295,24.755,12500.0
2011-08-24 14:00:00,31.56,31.62,31.37,31.47,11900.0,24.755,24.802,24.6059,24.6844,11900.0
2011-08-24 14:30:00,31.47,31.68,31.41,31.63,14100.0,24.6844,24.8491,24.6373,24.8099,14100.0
2011-08-24 15:00:00,31.64,31.94,31.56,31.93,17100.0,24.8177,25.053,24.755,25.0452,17100.0
2011-08-24 15:30:00,31.92,32.17,31.92,32.02,36700.0,25.0373,25.2334,25.0373,25.1158,36700.0
2011-08-25 09:30:00,32.4,32.5,31.58,31.71,16400.0,25.4138,25.4923,24.7707,24.8726,16400.0
2011-08-25 10:00:00,31.72,31.86,31.37,31.37,18600.0,24.8805,24.9903,24.6059,24.6059,18600.0
2011-08-25 10:30:00,31.51,31.55,31.17,31.39,4100.0,24.7157,24.7471,24.4491,24.6216,4100.0
2011-08-25 11:00:00,31.4,31.64,31.29,31.56,5700.0,24.6295,24.8177,24.5432,24.755,5700.0
2011-08-25 11:30:00,31.57,31.68,31.43,31.63,23100.0,24.7628,24.8491,24.653,24.8099,23100.0
2011-08-25 12:00:00,31.61,31.63,31.46,31.57,24000.0,24.7942,24.8099,24.6765,24.7628,24000.0
2011-08-25 12:30:00,31.55,31.58,31.32,31.42,17700.0,24.7471,24.7707,24.5667,24.6452,17700.0
2011-08-25 13:00:00,31.45,31.69,31.39,31.64,7300.0,24.6687,24.8569,24.6216,24.8177,7300.0
2011-08-25 13:30:00,31.7,31.7,31.5,31.68,17400.0,24.8648,24.8648,24.7079,24.8491,17400.0
2011-08-25 14:00:00,31.65,31.8,31.61,31.75,11300.0,24.8256,24.9432,24.7942,24.904,11300.0
2011-08-25 14:30:00,31.71,31.84,31.68,31.74,35000.0,24.8726,24.9746,24.8491,24.8962,35000.0
2011-08-25 15:00:00,31.73,31.83,31.6,31.66,38200.0,24.8883,24.9667,24.7863,24.8334,38200.0
2011-08-25 15:30:00,31.67,31.68,31.37,31.44,59300.0,24.8412,24.8491,24.6059,24.6608,59300.0
2011-08-26 09:30:00,31.44,31.44,30.78,31.11,10100.0,24.6608,24.6608,24.1432,24.402,10100.0
2011-08-26 10:00:00,31.12,31.56,30.54,31.32,16500.0,24.4098,24.755,23.9549,24.5667,16500.0
2011-08-26 10:30:00,31.33,31.72,31.08,31.38,8500.0,24.5746,24.8805,24.3785,24.6138,8500.0
2011-08-26 11:00:00,31.38,32.05,31.38,31.97,9200.0,24.6138,25.1393,24.6138,25.0766,9200.0
2011-08-26 11:30:00,31.97,32.27,31.97,32.25,11600.0,25.0766,25.3119,25.0766,25.2962,11600.0
2011-08-26 12:00:00,32.36,32.63,32.35,32.59,10400.0,25.3825,25.5943,25.3746,25.5629,10400.0
2011-08-26 12:30:00,32.6,32.67,32.34,32.4,6700.0,25.5707,25.6256,25.3668,25.4138,6700.0
2011-08-26 13:00:00,32.35,32.68,32.32,32.68,7900.0,25.3746,25.6335,25.3511,25.6335,7900.0
2011-08-26 13:30:00,32.7,32.72,32.58,32.63,6800.0,25.6492,25.6648,25.555,25.5943,6800.0
2011-08-26 14:00:00,32.65,32.71,32.44,32.48,5400.0,25.6099,25.657,25.4452,25.4766,5400.0
2011-08-26 14:30:00,32.43,32.64,32.34,32.61,12400.0,25.4374,25.6021,25.3668,25.5786,12400.0
2011-08-26 15:00:00,32.59,32.59,32.31,32.44,8800.0,25.5629,25.5629,25.3433,25.4452,8800.0
2011-08-26 15:30:00,32.4,32.7,32.3,32.66,46500.0,25.4138,25.6492,25.3354,25.6178,46500.0
2011-08-29 09:30:00,33.19,33.33,32.71,33.32,26200.0,26.0335,26.1433,25.657,26.1355,26200.0
2011-08-29 10:00:00,33.3,33.45,33.18,33.35,4800.0,26.1198,26.2374,26.0257,26.159,4800.0
2011-08-29 10:30:00,33.36,33.44,33.17,33.17,11600.0,26.1668,26.2296,26.0178,26.0178,11600.0
2011-08-29 11:00:00,33.18,33.26,33.08,33.23,4000.0,26.0257,26.0884,25.9472,26.0649,4000.0
2011-08-29 11:30:00,33.16,33.37,33.1,33.35,9100.0,26.01,26.1747,25.9629,26.159,9100.0
2011-08-29 12:00:00,33.35,33.39,33.32,33.36,31600.0,26.159,26.1904,26.1355,26.1668,31600.0
2011-08-29 12:30:00,33.35,33.39,33.34,33.37,21800.0,26.159,26.1904,26.1512,26.1747,21800.0
2011-08-29 13:00:00,33.37,33.5,33.36,33.48,6600.0,26.1747,26.2767,26.1668,26.261,6600.0
2011-08-29 13:30:00,33.48,33.48,33.4,33.4,16700.0,26.261,26.261,26.1982,26.1982,16700.0
2011-08-29 14:00:00,33.4,33.49,33.39,33.44,25700.0,26.1982,26.2688,26.1904,26.2296,25700.0
2011-08-29 14:30:00,33.44,33.47,33.41,33.43,16500.0,26.2296,26.2531,26.2061,26.2218,16500.0
2011-08-29 15:00:00,33.44,33.61,33.42,33.59,53300.0,26.2296,26.3629,26.2139,26.3473,53300.0
2011-08-29 15:30:00,33.58,33.63,33.5,33.52,72500.0,26.3394,26.3786,26.2767,26.2923,72500.0
2011-08-30 09:30:00,33.31,33.38,33.06,33.33,11900.0,26.1276,26.1825,25.9315,26.1433,11900.0
2011-08-30 10:00:00,33.29,33.41,33.01,33.35,24500.0,26.1119,26.2061,25.8923,26.159,24500.0
2011-08-30 10:30:00,33.35,33.41,33.23,33.38,27000.0,26.159,26.2061,26.0649,26.1825,27000.0
2011-08-30 11:00:00,33.41,33.42,33.26,33.35,49600.0,26.2061,26.2139,26.0884,26.159,49600.0
2011-08-30 11:30:00,33.39,33.78,33.35,33.59,29800.0,26.1904,26.4963,26.159,26.3473,29800.0
2011-08-30 12:00:00,33.59,33.63,33.42,33.45,22400.0,26.3473,26.3786,26.2139,26.2374,22400.0
2011-08-30 12:30:00,33.39,33.44,33.09,33.17,20500.0,26.1904,26.2296,25.9551,26.0178,20500.0
2011-08-30 13:00:00,33.18,33.39,33.13,33.27,17000.0,26.0257,26.1904,25.9864,26.0963,17000.0
2011-08-30 13:30:00,33.27,33.36,33.19,33.29,14200.0,26.0963,26.1668,26.0335,26.1119,14200.0
2011-08-30 14:00:00,33.33,33.58,33.25,33.58,40600.0,26.1433,26.3394,26.0806,26.3394,40600.0
2011-08-30 14:30:00,33.58,33.62,33.38,33.49,56600.0,26.3394,26.3708,26.1825,26.2688,56600.0
2011-08-30 15:00:00,33.52,33.62,33.44,33.59,33000.0,26.2923,26.3708,26.2296,26.3473,33000.0
2011-08-30 15:30:00,33.56,33.82,33.56,33.6,78300.0,26.3237,26.5277,26.3237,26.3551,78300.0
2011-08-31 09:30:00,33.94,34.31,33.65,34.25,15100.0,26.6218,26.912,26.3943,26.8649,15100.0
2011-08-31 10:00:00,34.25,34.55,34.14,34.54,9700.0,26.8649,27.1003,26.7787,27.0924,9700.0
2011-08-31 10:30:00,34.52,34.67,34.38,34.42,26000.0,27.0767,27.1944,26.9669,26.9983,26000.0
2011-08-31 11:00:00,34.46,34.46,34.1,34.21,8300.0,27.0297,27.0297,26.7473,26.8336,8300.0
2011-08-31 11:30:00,34.21,34.24,33.91,33.94,15200.0,26.8336,26.8571,26.5983,26.6218,15200.0
2011-08-31 12:00:00,33.94,34.29,33.91,34.25,8100.0,26.6218,26.8963,26.5983,26.8649,8100.0
2011-08-31 12:30:00,34.2,34.37,34.18,34.32,7200.0,26.8257,26.9591,26.81,26.9199,7200.0
2011-08-31 13:00:00,34.38,34.38,34.15,34.15,3300.0,26.9669,26.9669,26.7865,26.7865,3300.0
2011-08-31 13:30:00,34.22,34.38,34.04,34.11,8100.0,26.8414,26.9669,26.7002,26.7551,8100.0
2011-08-31 14:00:00,34.07,34.07,33.88,33.97,11300.0,26.7238,26.7238,26.5747,26.6453,11300.0
2011-08-31 14:30:00,33.96,33.97,33.6,33.72,20300.0,26.6375,26.6453,26.3551,26.4492,20300.0
2011-08-31 15:00:00,33.71,33.95,33.6,33.76,24300.0,26.4414,26.6296,26.3551,26.4806,24300.0
2011-08-31 15:30:00,33.77,34.14,33.74,34.03,78900.0,26.4884,26.7787,26.4649,26.6924,78900.0
2011-09-01 09:30:00,34.1,34.39,33.39,33.62,13900.0,26.7473,26.9748,26.1904,26.3708,13900.0
2011-09-01 10:00:00,33.56,34.29,33.56,33.98,16600.0,26.3237,26.8963,26.3237,26.6532,16600.0
2011-09-01 10:30:00,33.92,33.93,33.63,33.71,9800.0,26.6061,26.6139,26.3786,26.4414,9800.0
2011-09-01 11:00:00,33.72,33.73,33.44,33.54,7000.0,26.4492,26.4571,26.2296,26.308,7000.0
2011-09-01 11:30:00,33.59,33.67,33.44,33.6,13500.0,26.3473,26.41,26.2296,26.3551,13500.0
2011-09-01 12:00:00,33.6,33.6,33.43,33.52,12700.0,26.3551,26.3551,26.2218,26.2923,12700.0
2011-09-01 12:30:00,33.53,33.53,33.33,33.34,11600.0,26.3002,26.3002,26.1433,26.1512,11600.0
2011-09-01 13:00:00,33.36,33.36,33.14,33.28,14000.0,26.1668,26.1668,25.9943,26.1041,14000.0
2011-09-01 13:30:00,33.28,33.3,32.98,32.98,23400.0,26.1041,26.1198,25.8688,25.8688,23400.0
2011-09-01 14:00:00,32.95,33.01,32.83,32.89,24000.0,25.8453,25.8923,25.7511,25.7982,24000.0
2011-09-01 14:30:00,32.95,33.22,32.95,33.02,31700.0,25.8453,26.057,25.8453,25.9002,31700.0
2011-09-01 15:00:00,33.03,33.11,32.85,33.02,27300.0,25.908,25.9708,25.7668,25.9002,27300.0
2011-09-01 15:30:00,32.99,33.16,32.86,33.06,62800.0,25.8766,26.01,25.7747,25.9315,62800.0
2011-09-02 09:30:00,32.24,32.67,32.0,32.31,16600.0,25.2883,25.6256,25.1001,25.3433,16600.0
2011-09-02 10:00:00,32.49,32.59,32.27,32.45,11300.0,25.4844,25.5629,25.3119,25.4531,11300.0
2011-09-02 10:30:00,32.4,32.4,32.18,32.4,10700.0,25.4138,25.4138,25.2413,25.4138,10700.0
2011-09-02 11:00:00,32.4,32.47,32.29,32.35,14900.0,25.4138,25.4688,25.3276,25.3746,14900.0
2011-09-02 11:30:00,32.36,32.49,32.24,32.27,7100.0,25.3825,25.4844,25.2883,25.3119,7100.0
2011-09-02 12:00:00,32.28,32.33,32.11,32.13,6500.0,25.3197,25.3589,25.1864,25.2021,6500.0
2011-09-02 12:30:00,32.13,32.13,32.03,32.03,5300.0,25.2021,25.2021,25.1236,25.1236,5300.0
2011-09-02 13:00:00,32.04,32.04,31.7,31.73,14000.0,25.1315,25.1315,24.8648,24.8883,14000.0
2011-09-02 13:30:00,31.72,31.8,31.62,31.74,15700.0,24.8805,24.9432,24.802,24.8962,15700.0
2011-09-02 14:00:00,31.74,31.74,31.46,31.52,24000.0,24.8962,24.8962,24.6765,24.7236,24000.0
2011-09-02 14:30:00,31.5,31.5,31.3,31.34,25500.0,24.7079,24.7079,24.551,24.5824,25500.0
2011-09-02 15:00:00,31.37,31.48,31.26,31.39,27700.0,24.6059,24.6922,24.5197,24.6216,27700.0
2011-09-02 15:30:00,31.4,31.7,31.37,31.53,56300.0,24.6295,24.8648,24.6059,24.7314,56300.0
2011-09-06 09:30:00,30.29,30.93,30.24,30.54,43400.0,23.7588,24.2608,23.7196,23.9549,43400.0
2011-09-06 10:00:00,30.6,30.71,30.15,30.23,57500.0,24.002,24.0882,23.649,23.7117,57500.0
2011-09-06 10:30:00,30.2,30.44,30.14,30.44,28800.0,23.6882,23.8765,23.6412,23.8765,28800.0
2011-09-06 11:00:00,30.46,30.73,30.34,30.65,43900.0,23.8922,24.1039,23.798,24.0412,43900.0
2011-09-06 11:30:00,30.73,30.82,30.45,30.56,19400.0,24.1039,24.1745,23.8843,23.9706,19400.0
2011-09-06 12:00:00,30.56,30.82,30.52,30.76,16800.0,23.9706,24.1745,23.9392,24.1275,16800.0
2011-09-06 12:30:00,30.73,30.79,30.66,30.73,17600.0,24.1039,24.151,24.049,24.1039,17600.0
2011-09-06 13:00:00,30.74,30.93,30.72,30.79,7600.0,24.1118,24.2608,24.0961,24.151,7600.0
2011-09-06 13:30:00,30.79,31.12,30.75,31.03,13900.0,24.151,24.4098,24.1196,24.3392,13900.0
2011-09-06 14:00:00,30.99,31.27,30.95,31.21,15700.0,24.3079,24.5275,24.2765,24.4804,15700.0
2011-09-06 14:30:00,31.21,31.21,30.85,30.88,26100.0,24.4804,24.4804,24.1981,24.2216,26100.0
2011-09-06 15:00:00,30.88,30.9,30.66,30.83,36200.0,24.2216,24.2373,24.049,24.1824,36200.0
2011-09-06 15:30:00,30.81,31.21,30.74,31.13,67000.0,24.1667,24.4804,24.1118,24.4177,67000.0
2011-09-07 09:30:00,31.38,32.11,31.28,31.98,16200.0,24.6138,25.1864,24.5353,25.0844,16200.0
2011-09-07 10:00:00,32.02,32.1,31.77,31.77,28100.0,25.1158,25.1785,24.9197,24.9197,28100.0
2011-09-07 10:30:00,31.81,31.91,31.65,31.77,19700.0,24.9511,25.0295,24.8256,24.9197,19700.0
2011-09-07 11:00:00,31.73,31.99,31.72,31.94,7600.0,24.8883,25.0922,24.8805,25.053,7600.0
2011-09-07 11:30:00,31.94,31.95,31.83,31.83,16900.0,25.053,25.0609,24.9667,24.9667,16900.0
2011-09-07 12:00:00,31.83,31.93,31.81,31.93,14900.0,24.9667,25.0452,24.9511,25.0452,14900.0
2011-09-07 12:30:00,31.91,32.04,31.9,31.97,43700.0,25.0295,25.1315,25.0217,25.0766,43700.0
2011-09-07 13:00:00,31.97,32.04,31.89,31.9,66500.0,25.0766,25.1315,25.0138,25.0217,66500.0
2011-09-07 13:30:00,31.91,31.99,31.82,31.94,23100.0,25.0295,25.0922,24.9589,25.053,23100.0
2011-09-07 14:00:00,31.96,32.2,31.92,32.2,63200.0,25.0687,25.257,25.0373,25.257,63200.0
2011-09-07 14:30:00,32.2,32.34,32.16,32.28,26000.0,25.257,25.3668,25.2256,25.3197,26000.0
2011-09-07 15:00:00,32.3,32.35,32.11,32.22,19500.0,25.3354,25.3746,25.1864,25.2727,19500.0
2011-09-07 15:30:00,32.19,32.31,32.13,32.28,48100.0,25.2491,25.3433,25.2021,25.3197,48100.0
2011-09-08 09:30:00,32.0,32.27,31.84,31.89,37800.0,25.1001,25.3119,24.9746,25.0138,37800.0
2011-09-08 10:00:00,31.93,32.21,31.81,32.13,23200.0,25.0452,25.2648,24.9511,25.2021,23200.0
2011-09-08 10:30:00,32.12,32.42,32.12,32.42,41000.0,25.1942,25.4295,25.1942,25.4295,41000.0
2011-09-08 11:00:00,32.44,32.47,32.3,32.3,10700.0,25.4452,25.4688,25.3354,25.3354,10700.0
2011-09-08 11:30:00,32.26,32.34,31.99,32.01,9500.0,25.304,25.3668,25.0922,25.1079,9500.0
2011-09-08 12:00:00,32.0,32.16,31.92,32.0,10500.0,25.1001,25.2256,25.0373,25.1001,10500.0
2011-09-08 12:30:00,32.0,32.01,31.83,32.01,16800.0,25.1001,25.1079,24.9667,25.1079,16800.0
2011-09-08 13:00:00,32.02,32.13,32.01,32.08,10000.0,25.1158,25.2021,25.1079,25.1628,10000.0
2011-09-08 13:30:00,32.09,32.16,31.69,31.75,19800.0,25.1707,25.2256,24.8569,24.904,19800.0
2011-09-08 14:00:00,31.71,31.87,31.64,31.66,10500.0,24.8726,24.9981,24.8177,24.8334,10500.0
2011-09-08 14:30:00,31.69,31.88,31.65,31.78,17500.0,24.8569,25.006,24.8256,24.9275,17500.0
2011-09-08 15:00:00,31.78,31.78,31.48,31.7,34100.0,24.9275,24.9275,24.6922,24.8648,34100.0
2011-09-08 15:30:00,31.7,31.87,31.58,31.61,71000.0,24.8648,24.9981,24.7707,24.7942,71000.0
2011-09-09 09:30:00,31.28,31.35,30.89,31.3,23900.0,24.5353,24.5902,24.2294,24.551,23900.0
2011-09-09 10:00:00,31.31,31.59,31.25,31.59,23300.0,24.5589,24.7785,24.5118,24.7785,23300.0
2011-09-09 10:30:00,31.63,31.71,31.47,31.58,17500.0,24.8099,24.8726,24.6844,24.7707,17500.0
2011-09-09 11:00:00,31.63,31.79,31.2,31.2,19900.0,24.8099,24.9354,24.4726,24.4726,19900.0
2011-09-09 11:30:00,31.19,31.29,30.83,30.94,16100.0,24.4647,24.5432,24.1824,24.2687,16100.0
2011-09-09 12:00:00,30.92,30.98,30.67,30.77,11600.0,24.253,24.3,24.0569,24.1353,11600.0
2011-09-09 12:30:00,30.81,30.99,30.63,30.99,11200.0,24.1667,24.3079,24.0255,24.3079,11200.0
2011-09-09 13:00:00,30.98,31.17,30.89,30.99,20900.0,24.3,24.4491,24.2294,24.3079,20900.0
2011-09-09 13:30:00,31.0,31.0,30.73,30.75,15800.0,24.3157,24.3157,24.1039,24.1196,15800.0
2011-09-09 14:00:00,30.74,30.85,30.58,30.62,12400.0,24.1118,24.1981,23.9863,24.0177,12400.0
2011-09-09 14:30:00,30.64,30.79,30.51,30.57,13400.0,24.0333,24.151,23.9314,23.9784,13400.0
2011-09-09 15:00:00,30.53,30.66,30.51,30.53,20700.0,23.9471,24.049,23.9314,23.9471,20700.0
2011-09-09 15:30:00,30.53,30.88,30.52,30.74,57400.0,23.9471,24.2216,23.9392,24.1118,57400.0
2011-09-12 09:30:00,30.07,30.75,30.05,30.7,22900.0,23.5862,24.1196,23.5706,24.0804,22900.0
2011-09-12 10:00:00,30.69,30.78,30.44,30.44,29000.0,24.0726,24.1432,23.8765,23.8765,29000.0
2011-09-12 10:30:00,30.26,30.38,30.16,30.18,18300.0,23.7353,23.8294,23.6568,23.6725,18300.0
2011-09-12 11:00:00,30.12,30.41,30.09,30.4,16300.0,23.6255,23.8529,23.6019,23.8451,16300.0
2011-09-12 11:30:00,30.4,30.48,30.23,30.27,6700.0,23.8451,23.9078,23.7117,23.7431,6700.0
2011-09-12 12:00:00,30.24,30.36,30.12,30.36,19800.0,23.7196,23.8137,23.6255,23.8137,19800.0
2011-09-12 12:30:00,30.35,30.35,30.05,30.22,19800.0,23.8059,23.8059,23.5706,23.7039,19800.0
2011-09-12 13:00:00,30.29,30.38,30.18,30.21,21700.0,23.7588,23.8294,23.6725,23.6961,21700.0
2011-09-12 13:30:00,30.2,30.2,29.98,30.17,24300.0,23.6882,23.6882,23.5157,23.6647,24300.0
2011-09-12 14:00:00,30.12,30.15,29.97,30.1,21800.0,23.6255,23.649,23.5078,23.6098,21800.0
2011-09-12 14:30:00,30.1,30.46,30.08,30.14,15400.0,23.6098,23.8922,23.5941,23.6412,15400.0
2011-09-12 15:00:00,30.18,30.4,30.05,30.36,28900.0,23.6725,23.8451,23.5706,23.8137,28900.0
2011-09-12 15:30:00,30.35,30.79,30.35,30.77,32900.0,23.8059,24.151,23.8059,24.1353,32900.0
2011-09-13 09:30:00,30.92,31.31,30.65,31.31,16200.0,24.253,24.5589,24.0412,24.5589,16200.0
2011-09-13 10:00:00,31.36,31.6,31.33,31.48,16800.0,24.5981,24.7863,24.5746,24.6922,16800.0
2011-09-13 10:30:00,31.53,31.59,31.06,31.18,10200.0,24.7314,24.7785,24.3628,24.4569,10200.0
2011-09-13 11:00:00,31.16,31.23,30.87,30.95,17800.0,24.4412,24.4961,24.2137,24.2765,17800.0
2011-09-13 11:30:00,30.95,31.15,30.95,31.07,6800.0,24.2765,24.4334,24.2765,24.3706,6800.0
2011-09-13 12:00:00,31.06,31.23,30.91,31.19,10200.0,24.3628,24.4961,24.2451,24.4647,10200.0
2011-09-13 12:30:00,31.2,31.24,31.11,31.19,32000.0,24.4726,24.504,24.402,24.4647,32000.0
2011-09-13 13:00:00,31.21,31.25,31.16,31.2,9300.0,24.4804,24.5118,24.4412,24.4726,9300.0
2011-09-13 13:30:00,31.2,31.36,31.13,31.27,9200.0,24.4726,24.5981,24.4177,24.5275,9200.0
2011-09-13 14:00:00,31.27,31.52,31.26,31.52,8500.0,24.5275,24.7236,24.5197,24.7236,8500.0
2011-09-13 14:30:00,31.53,31.57,31.29,31.39,13400.0,24.7314,24.7628,24.5432,24.6216,13400.0
2011-09-13 15:00:00,31.36,31.44,31.13,31.34,23800.0,24.5981,24.6608,24.4177,24.5824,23800.0
2011-09-13 15:30:00,31.36,31.57,31.36,31.41,58200.0,24.5981,24.7628,24.5981,24.6373,58200.0
2011-09-14 09:30:00,31.45,32.03,31.32,31.35,23400.0,24.6687,25.1236,24.5667,24.5902,23400.0
2011-09-14 10:00:00,31.34,31.37,30.98,31.04,7400.0,24.5824,24.6059,24.3,24.3471,7400.0
2011-09-14 10:30:00,31.08,31.23,31.05,31.18,7900.0,24.3785,24.4961,24.3549,24.4569,7900.0
2011-09-14 11:00:00,31.14,31.43,31.14,31.43,4400.0,24.4255,24.653,24.4255,24.653,4400.0
2011-09-14 11:30:00,31.47,31.6,31.33,31.6,23100.0,24.6844,24.7863,24.5746,24.7863,23100.0
2011-09-14 12:00:00,31.62,31.65,31.54,31.64,7100.0,24.802,24.8256,24.7393,24.8177,7100.0
2011-09-14 12:30:00,31.67,31.9,31.67,31.75,11100.0,24.8412,25.0217,24.8412,24.904,11100.0
2011-09-14 13:00:00,31.73,31.88,31.73,31.88,15300.0,24.8883,25.006,24.8883,25.006,15300.0
2011-09-14 13:30:00,31.88,32.12,31.88,32.02,12300.0,25.006,25.1942,25.006,25.1158,12300.0
2011-09-14 14:00:00,31.99,32.31,31.99,32.25,8700.0,25.0922,25.3433,25.0922,25.2962,8700.0
2011-09-14 14:30:00,32.3,32.38,32.19,32.38,12500.0,25.3354,25.3982,25.2491,25.3982,12500.0
2011-09-14 15:00:00,32.4,32.72,32.4,32.65,20800.0,25.4138,25.6648,25.4138,25.6099,20800.0
2011-09-14 15:30:00,32.66,32.78,32.17,32.22,76000.0,25.6178,25.7119,25.2334,25.2727,76000.0
2011-09-15 09:30:00,32.56,32.75,32.2,32.41,19800.0,25.5393,25.6884,25.257,25.4217,19800.0
2011-09-15 10:00:00,32.54,32.78,32.45,32.49,39600.0,25.5237,25.7119,25.4531,25.4844,39600.0
2011-09-15 10:30:00,32.44,32.51,32.28,32.34,8000.0,25.4452,25.5001,25.3197,25.3668,8000.0
2011-09-15 11:00:00,32.35,32.58,32.31,32.51,6600.0,25.3746,25.555,25.3433,25.5001,6600.0
2011-09-15 11:30:00,32.53,32.82,32.53,32.78,7600.0,25.5158,25.7433,25.5158,25.7119,7600.0
2011-09-15 12:00:00,32.77,32.86,32.72,32.77,9200.0,25.7041,25.7747,25.6648,25.7041,9200.0
2011-09-15 12:30:00,32.76,32.89,32.75,32.89,6900.0,25.6962,25.7982,25.6884,25.7982,6900.0
2011-09-15 13:00:00,32.85,32.91,32.8,32.82,24500.0,25.7668,25.8139,25.7276,25.7433,24500.0
2011-09-15 13:30:00,32.8,32.9,32.73,32.89,15000.0,25.7276,25.806,25.6727,25.7982,15000.0
2011-09-15 14:00:00,32.89,33.06,32.86,32.98,16500.0,25.7982,25.9315,25.7747,25.8688,16500.0
2011-09-15 14:30:00,33.0,33.11,32.95,33.06,31600.0,25.8845,25.9708,25.8453,25.9315,31600.0
2011-09-15 15:00:00,33.07,33.14,32.92,32.93,23600.0,25.9394,25.9943,25.8217,25.8296,23600.0
2011-09-15 15:30:00,32.95,33.06,32.92,32.97,38200.0,25.8453,25.9315,25.8217,25.8609,38200.0
2011-09-16 09:30:00,32.98,33.28,32.98,33.02,125800.0,25.8688,26.1041,25.8688,25.9002,125800.0
2011-09-16 10:00:00,33.05,33.15,32.78,32.78,22200.0,25.9237,26.0021,25.7119,25.7119,22200.0
2011-09-16 10:30:00,32.84,32.88,32.53,32.65,32600.0,25.759,25.7903,25.5158,25.6099,32600.0
2011-09-16 11:00:00,32.69,32.75,32.6,32.64,18600.0,25.6413,25.6884,25.5707,25.6021,18600.0
2011-09-16 11:30:00,32.65,32.87,32.56,32.81,15100.0,25.6099,25.7825,25.5393,25.7354,15100.0
2011-09-16 12:00:00,32.83,32.92,32.78,32.87,31600.0,25.7511,25.8217,25.7119,25.7825,31600.0
2011-09-16 12:30:00,32.89,33.06,32.83,32.98,34300.0,25.7982,25.9315,25.7511,25.8688,34300.0
2011-09-16 13:00:00,33.01,33.01,32.89,32.91,28400.0,25.8923,25.8923,25.7982,25.8139,28400.0
2011-09-16 13:30:00,32.93,32.95,32.64,32.71,34100.0,25.8296,25.8453,25.6021,25.657,34100.0
2011-09-16 14:00:00,32.72,32.79,32.57,32.6,48200.0,25.6648,25.7198,25.5472,25.5707,48200.0
2011-09-16 14:30:00,32.59,32.7,32.57,32.69,16500.0,25.5629,25.6492,25.5472,25.6413,16500.0
2011-09-16 15:00:00,32.69,32.73,32.62,32.62,39500.0,25.6413,25.6727,25.5864,25.5864,39500.0
2011-09-16 15:30:00,32.63,32.85,32.62,32.84,71800.0,25.5943,25.7668,25.5864,25.759,71800.0
2011-09-19 09:30:00,32.15,32.59,31.94,32.14,34600.0,25.2178,25.5629,25.053,25.2099,34600.0
2011-09-19 10:00:00,32.06,32.19,31.98,32.19,25900.0,25.1472,25.2491,25.0844,25.2491,25900.0
2011-09-19 10:30:00,32.23,32.29,32.13,32.16,9600.0,25.2805,25.3276,25.2021,25.2256,9600.0
2011-09-19 11:00:00,32.14,32.56,32.14,32.49,34000.0,25.2099,25.5393,25.2099,25.4844,34000.0
2011-09-19 11:30:00,32.48,32.95,32.42,32.82,25900.0,25.4766,25.8453,25.4295,25.7433,25900.0
2011-09-19 12:00:00,32.81,32.93,32.64,32.67,26600.0,25.7354,25.8296,25.6021,25.6256,26600.0
2011-09-19 12:30:00,32.66,32.67,32.41,32.47,42100.0,25.6178,25.6256,25.4217,25.4688,42100.0
2011-09-19 13:00:00,32.47,32.62,32.38,32.57,36700.0,25.4688,25.5864,25.3982,25.5472,36700.0
2011-09-19 13:30:00,32.57,32.71,32.51,32.68,43200.0,25.5472,25.657,25.5001,25.6335,43200.0
2011-09-19 14:00:00,32.67,32.97,32.54,32.96,86100.0,25.6256,25.8609,25.5237,25.8531,86100.0
2011-09-19 14:30:00,32.96,33.3,32.94,33.11,85100.0,25.8531,26.1198,25.8374,25.9708,85100.0
2011-09-19 15:00:00,33.11,33.75,33.08,33.73,111800.0,25.9708,26.4728,25.9472,26.4571,111800.0
2011-09-19 15:30:00,33.73,34.13,33.63,33.66,190500.0,26.4571,26.7708,26.3786,26.4022,190500.0
2011-09-20 09:30:00,33.71,33.99,33.62,33.85,54200.0,26.4414,26.661,26.3708,26.5512,54200.0
2011-09-20 10:00:00,33.83,33.86,33.56,33.85,47200.0,26.5355,26.559,26.3237,26.5512,47200.0
2011-09-20 10:30:00,33.84,34.27,33.82,34.17,26500.0,26.5433,26.8806,26.5277,26.8022,26500.0
2011-09-20 11:00:00,34.21,34.47,34.2,34.36,47800.0,26.8336,27.0375,26.8257,26.9512,47800.0
2011-09-20 11:30:00,34.36,34.38,34.08,34.16,31300.0,26.9512,26.9669,26.7316,26.7944,31300.0
2011-09-20 12:00:00,34.18,34.18,33.87,33.91,22200.0,26.81,26.81,26.5669,26.5983,22200.0
2011-09-20 12:30:00,33.9,33.94,33.72,33.86,26700.0,26.5904,26.6218,26.4492,26.559,26700.0
2011-09-20 13:00:00,33.86,33.88,33.77,33.79,26000.0,26.559,26.5747,26.4884,26.5041,26000.0
2011-09-20 13:30:00,33.81,33.87,33.7,33.8,33500.0,26.5198,26.5669,26.4335,26.512,33500.0
2011-09-20 14:00:00,33.8,33.86,33.69,33.81,29200.0,26.512,26.559,26.4257,26.5198,29200.0
2011-09-20 14:30:00,33.77,33.81,33.64,33.75,60000.0,26.4884,26.5198,26.3865,26.4728,60000.0
2011-09-20 15:00:00,33.71,33.79,33.19,33.21,45200.0,26.4414,26.5041,26.0335,26.0492,45200.0
2011-09-20 15:30:00,33.2,33.44,33.14,33.16,77900.0,26.0413,26.2296,25.9943,26.01,77900.0
2011-09-21 09:30:00,32.99,33.1,32.7,32.86,45100.0,25.8766,25.9629,25.6492,25.7747,45100.0
2011-09-21 10:00:00,32.92,33.08,32.72,32.92,45700.0,25.8217,25.9472,25.6648,25.8217,45700.0
2011-09-21 10:30:00,32.96,32.96,32.62,32.71,39900.0,25.8531,25.8531,25.5864,25.657,39900.0
2011-09-21 11:00:00,32.75,32.93,32.69,32.76,25500.0,25.6884,25.8296,25.6413,25.6962,25500.0
2011-09-21 11:30:00,32.81,33.1,32.78,33.03,22900.0,25.7354,25.9629,25.7119,25.908,22900.0
2011-09-21 12:00:00,33.04,33.07,32.58,32.64,24300.0,25.9158,25.9394,25.555,25.6021,24300.0
2011-09-21 12:30:00,32.65,32.84,32.53,32.54,44300.0,25.6099,25.759,25.5158,25.5237,44300.0
2011-09-21 13:00:00,32.58,32.71,32.41,32.68,47600.0,25.555,25.657,25.4217,25.6335,47600.0
2011-09-21 13:30:00,32.69,32.75,32.55,32.56,40300.0,25.6413,25.6884,25.5315,25.5393,40300.0
2011-09-21 14:00:00,32.53,32.74,32.25,32.45,36900.0,25.5158,25.6805,25.2962,25.4531,36900.0
2011-09-21 14:30:00,32.45,32.45,31.95,32.03,60700.0,25.4531,25.4531,25.0609,25.1236,60700.0
2011-09-21 15:00:00,32.0,32.21,31.83,31.88,67000.0,25.1001,25.2648,24.9667,25.006,67000.0
2011-09-21 15:30:00,31.89,31.92,30.52,30.62,249500.0,25.0138,25.0373,23.9392,24.0177,249500.0
2011-09-22 09:30:00,30.34,30.38,29.2,29.46,102900.0,23.798,23.8294,22.9038,23.1078,102900.0
2011-09-22 10:00:00,29.46,29.84,29.42,29.56,44900.0,23.1078,23.4058,23.0764,23.1862,44900.0
2011-09-22 10:30:00,29.51,29.66,29.42,29.46,48700.0,23.147,23.2646,23.0764,23.1078,48700.0
2011-09-22 11:00:00,29.5,29.55,29.37,29.39,32100.0,23.1391,23.1784,23.0372,23.0529,32100.0
2011-09-22 11:30:00,29.45,29.56,29.25,29.25,29800.0,23.0999,23.1862,22.9431,22.9431,29800.0
2011-09-22 12:00:00,29.25,29.39,29.19,29.33,31800.0,22.9431,23.0529,22.896,23.0058,31800.0
2011-09-22 12:30:00,29.31,29.62,29.31,29.62,34100.0,22.9901,23.2333,22.9901,23.2333,34100.0
2011-09-22 13:00:00,29.62,29.63,29.41,29.47,35400.0,23.2333,23.2411,23.0686,23.1156,35400.0
2011-09-22 13:30:00,29.44,29.54,29.2,29.2,23300.0,23.0921,23.1705,22.9038,22.9038,23300.0
2011-09-22 14:00:00,29.2,29.65,29.15,29.55,43900.0,22.9038,23.2568,22.8646,23.1784,43900.0
2011-09-22 14:30:00,29.5,29.55,29.28,29.37,40400.0,23.1391,23.1784,22.9666,23.0372,40400.0
2011-09-22 15:00:00,29.33,29.38,29.0,29.2,60900.0,23.0058,23.045,22.747,22.9038,60900.0
2011-09-22 15:30:00,29.22,29.62,29.16,29.5,102300.0,22.9195,23.2333,22.8725,23.1391,102300.0
2011-09-23 09:30:00,29.39,29.61,29.11,29.45,33100.0,23.0529,23.2254,22.8332,23.0999,33100.0
2011-09-23 10:00:00,29.43,29.61,29.3,29.48,46000.0,23.0842,23.2254,22.9823,23.1235,46000.0
2011-09-23 10:30:00,29.48,30.01,29.46,29.81,27100.0,23.1235,23.5392,23.1078,23.3823,27100.0
2011-09-23 11:00:00,29.79,30.02,29.72,29.92,25200.0,23.3666,23.547,23.3117,23.4686,25200.0
2011-09-23 11:30:00,29.95,29.95,29.42,29.51,23500.0,23.4921,23.4921,23.0764,23.147,23500.0
2011-09-23 12:00:00,29.57,29.57,29.37,29.37,19200.0,23.1941,23.1941,23.0372,23.0372,19200.0
2011-09-23 12:30:00,29.38,29.61,29.27,29.49,24300.0,23.045,23.2254,22.9587,23.1313,24300.0
2011-09-23 13:00:00,29.48,29.55,29.34,29.47,15800.0,23.1235,23.1784,23.0136,23.1156,15800.0
2011-09-23 13:30:00,29.44,29.73,29.42,29.7,17700.0,23.0921,23.3196,23.0764,23.296,17700.0
2011-09-23 14:00:00,29.73,29.81,29.39,29.39,19700.0,23.3196,23.3823,23.0529,23.0529,19700.0
2011-09-23 14:30:00,29.43,29.55,29.32,29.34,15500.0,23.0842,23.1784,22.998,23.0136,15500.0
2011-09-23 15:00:00,29.35,29.48,29.3,29.44,31500.0,23.0215,23.1235,22.9823,23.0921,31500.0
2011-09-23 15:30:00,29.45,29.57,29.28,29.53,71100.0,23.0999,23.1941,22.9666,23.1627,71100.0
2011-09-26 09:30:00,29.74,30.2,29.06,29.17,42500.0,23.3274,23.6882,22.794,22.8803,42500.0
2011-09-26 10:00:00,29.18,29.27,28.91,29.17,32700.0,22.8881,22.9587,22.6764,22.8803,32700.0
2011-09-26 10:30:00,29.21,29.5,29.09,29.48,34400.0,22.9117,23.1391,22.8176,23.1235,34400.0
2011-09-26 11:00:00,29.56,29.78,29.49,29.73,41300.0,23.1862,23.3588,23.1313,23.3196,41300.0
2011-09-26 11:30:00,29.73,29.9,29.61,29.88,16800.0,23.3196,23.4529,23.2254,23.4372,16800.0
2011-09-26 12:00:00,29.82,29.82,29.65,29.7,7300.0,23.3901,23.3901,23.2568,23.296,7300.0
2011-09-26 12:30:00,29.72,29.73,29.43,29.53,9800.0,23.3117,23.3196,23.0842,23.1627,9800.0
2011-09-26 13:00:00,29.5,29.6,29.37,29.6,8700.0,23.1391,23.2176,23.0372,23.2176,8700.0
2011-09-26 13:30:00,29.59,29.7,29.58,29.61,34800.0,23.2097,23.296,23.2019,23.2254,34800.0
2011-09-26 14:00:00,29.63,29.88,29.63,29.73,37800.0,23.2411,23.4372,23.2411,23.3196,37800.0
2011-09-26 14:30:00,29.72,29.98,29.69,29.87,27000.0,23.3117,23.5157,23.2882,23.4294,27000.0
2011-09-26 15:00:00,29.94,30.19,29.9,30.19,22800.0,23.4843,23.6804,23.4529,23.6804,22800.0
2011-09-26 15:30:00,30.16,30.54,30.12,30.43,55600.0,23.6568,23.9549,23.6255,23.8686,55600.0
2011-09-27 09:30:00,31.27,31.59,30.89,31.53,22400.0,24.5275,24.7785,24.2294,24.7314,22400.0
2011-09-27 10:00:00,31.62,31.81,31.36,31.8,18800.0,24.802,24.9511,24.5981,24.9432,18800.0
2011-09-27 10:30:00,31.79,32.07,31.65,31.99,11400.0,24.9354,25.155,24.8256,25.0922,11400.0
2011-09-27 11:00:00,32.09,32.23,31.96,32.14,8200.0,25.1707,25.2805,25.0687,25.2099,8200.0
2011-09-27 11:30:00,32.13,32.18,31.97,32.11,7600.0,25.2021,25.2413,25.0766,25.1864,7600.0
2011-09-27 12:00:00,32.04,32.27,32.01,32.2,7700.0,25.1315,25.3119,25.1079,25.257,7700.0
2011-09-27 12:30:00,32.25,32.28,32.08,32.22,12700.0,25.2962,25.3197,25.1628,25.2727,12700.0
2011-09-27 13:00:00,32.24,32.3,32.11,32.23,11300.0,25.2883,25.3354,25.1864,25.2805,11300.0
2011-09-27 13:30:00,32.18,32.35,32.07,32.32,9500.0,25.2413,25.3746,25.155,25.3511,9500.0
2011-09-27 14:00:00,32.32,32.41,32.27,32.27,12800.0,25.3511,25.4217,25.3119,25.3119,12800.0
2011-09-27 14:30:00,32.27,32.38,32.2,32.23,13300.0,25.3119,25.3982,25.257,25.2805,13300.0
2011-09-27 15:00:00,32.23,32.23,31.52,31.6,20900.0,25.2805,25.2805,24.7236,24.7863,20900.0
2011-09-27 15:30:00,31.56,31.76,31.15,31.45,67800.0,24.755,24.9118,24.4334,24.6687,67800.0
2011-09-28 09:30:00,31.44,31.81,30.72,31.26,21300.0,24.7894,25.0811,24.2217,24.6474,21300.0
2011-09-28 10:00:00,31.28,31.28,30.37,30.57,27900.0,24.6632,24.6632,23.9457,24.1034,27900.0
2011-09-28 10:30:00,30.62,30.62,30.28,30.44,14600.0,24.1428,24.1428,23.8747,24.0009,14600.0
2011-09-28 11:00:00,30.39,30.44,30.11,30.18,29000.0,23.9615,24.0009,23.7407,23.7959,29000.0
2011-09-28 11:30:00,30.22,30.51,30.01,30.4,21100.0,23.8274,24.0561,23.6619,23.9694,21100.0
2011-09-28 12:00:00,30.43,30.5,30.13,30.36,10700.0,23.993,24.0482,23.7565,23.9378,10700.0
2011-09-28 12:30:00,30.35,30.4,30.18,30.39,9400.0,23.9299,23.9694,23.7959,23.9615,9400.0
2011-09-28 13:00:00,30.36,30.45,30.18,30.2,24700.0,23.9378,24.0088,23.7959,23.8117,24700.0
2011-09-28 13:30:00,30.2,30.26,29.86,29.86,11300.0,23.8117,23.859,23.5436,23.5436,11300.0
2011-09-28 14:00:00,29.82,29.99,29.66,29.95,13300.0,23.5121,23.6461,23.3859,23.6146,13300.0
2011-09-28 14:30:00,29.95,30.25,29.94,30.22,20200.0,23.6146,23.8511,23.6067,23.8274,20200.0
2011-09-28 15:00:00,30.17,30.38,30.02,30.06,22300.0,23.788,23.9536,23.6697,23.7013,22300.0
2011-09-28 15:30:00,30.03,30.03,29.64,29.7,58900.0,23.6776,23.6776,23.3701,23.4174,58900.0
2011-09-29 09:30:00,30.34,30.83,29.97,30.69,19100.0,23.9221,24.3084,23.6303,24.198,19100.0
2011-09-29 10:00:00,30.71,30.76,30.3,30.35,15800.0,24.2138,24.2532,23.8905,23.9299,15800.0
2011-09-29 10:30:00,30.31,30.42,30.02,30.17,29200.0,23.8984,23.9851,23.6697,23.788,29200.0
2011-09-29 11:00:00,30.11,30.24,30.0,30.24,16000.0,23.7407,23.8432,23.654,23.8432,16000.0
2011-09-29 11:30:00,30.28,30.57,30.24,30.37,8200.0,23.8747,24.1034,23.8432,23.9457,8200.0
2011-09-29 12:00:00,30.41,30.56,30.34,30.46,8600.0,23.9773,24.0955,23.9221,24.0167,8600.0
2011-09-29 12:30:00,30.45,30.45,30.21,30.32,11100.0,24.0088,24.0088,23.8196,23.9063,11100.0
2011-09-29 13:00:00,30.29,30.43,30.17,30.17,7200.0,23.8826,23.993,23.788,23.788,7200.0
2011-09-29 13:30:00,30.17,30.17,29.75,29.97,10500.0,23.788,23.788,23.4569,23.6303,10500.0
2011-09-29 14:00:00,29.97,29.97,29.6,29.87,12600.0,23.6303,23.6303,23.3386,23.5515,12600.0
2011-09-29 14:30:00,29.84,29.9,29.63,29.79,8600.0,23.5278,23.5751,23.3622,23.4884,8600.0
2011-09-29 15:00:00,29.78,29.96,29.5,29.85,15500.0,23.4805,23.6224,23.2597,23.5357,15500.0
2011-09-29 15:30:00,29.87,30.5,29.86,30.5,55700.0,23.5515,24.0482,23.5436,24.0482,55700.0
2011-09-30 09:30:00,29.81,30.02,29.3,29.39,59800.0,23.5042,23.6697,23.1021,23.173,59800.0
2011-09-30 10:00:00,29.49,30.06,29.48,30.0,9500.0,23.2519,23.7013,23.244,23.654,9500.0
2011-09-30 10:30:00,29.99,30.01,29.66,29.66,18100.0,23.6461,23.6619,23.3859,23.3859,18100.0
2011-09-30 11:00:00,29.67,29.71,29.54,29.62,24100.0,23.3938,23.4253,23.2913,23.3544,24100.0
2011-09-30 11:30:00,29.69,29.83,29.57,29.64,6000.0,23.4096,23.5199,23.3149,23.3701,6000.0
2011-09-30 12:00:00,29.65,29.73,29.41,29.5,16700.0,23.378,23.4411,23.1888,23.2597,16700.0
2011-09-30 12:30:00,29.49,29.52,29.38,29.42,15200.0,23.2519,23.2755,23.1651,23.1967,15200.0
2011-09-30 13:00:00,29.41,29.5,29.36,29.45,8600.0,23.1888,23.2597,23.1494,23.2203,8600.0
2011-09-30 13:30:00,29.46,29.61,29.42,29.58,28500.0,23.2282,23.3465,23.1967,23.3228,28500.0
2011-09-30 14:00:00,29.53,29.61,29.23,29.23,14100.0,23.2834,23.3465,23.0469,23.0469,14100.0
2011-09-30 14:30:00,29.23,29.62,29.22,29.57,46300.0,23.0469,23.3544,23.039,23.3149,46300.0
2011-09-30 15:00:00,29.55,29.77,29.49,29.55,26400.0,23.2992,23.4726,23.2519,23.2992,26400.0
2011-09-30 15:30:00,29.49,29.55,28.99,29.0,104600.0,23.2519,23.2992,22.8576,22.8655,104600.0
2011-10-03 09:30:00,28.86,29.21,28.72,28.81,39500.0,22.7551,23.0311,22.6447,22.7157,39500.0
2011-10-03 10:00:00,28.82,29.51,28.82,29.08,9900.0,22.7236,23.2676,22.7236,22.9286,9900.0
2011-10-03 10:30:00,29.1,29.13,28.87,29.03,19800.0,22.9444,22.968,22.763,22.8892,19800.0
2011-10-03 11:00:00,29.03,29.12,28.82,29.05,20300.0,22.8892,22.9601,22.7236,22.9049,20300.0
2011-10-03 11:30:00,29.01,29.11,28.75,28.86,29500.0,22.8734,22.9522,22.6684,22.7551,29500.0
2011-10-03 12:00:00,28.85,28.85,28.36,28.39,17800.0,22.7472,22.7472,22.3609,22.3845,17800.0
2011-10-03 12:30:00,28.39,28.39,28.05,28.09,21900.0,22.3845,22.3845,22.1165,22.148,21900.0
2011-10-03 13:00:00,28.1,28.1,27.7,27.81,26700.0,22.1559,22.1559,21.8405,21.9272,26700.0
2011-10-03 13:30:00,27.85,27.92,27.32,27.53,31200.0,21.9588,22.014,21.5409,21.7065,31200.0
2011-10-03 14:00:00,27.53,27.7,27.19,27.24,20800.0,21.7065,21.8405,21.4384,21.4778,20800.0
2011-10-03 14:30:00,27.2,27.43,27.17,27.41,26500.0,21.4463,21.6276,21.4226,21.6119,26500.0
2011-10-03 15:00:00,27.43,27.58,27.25,27.34,22900.0,21.6276,21.7459,21.4857,21.5567,22900.0
2011-10-03 15:30:00,27.35,27.77,27.21,27.29,68000.0,21.5645,21.8957,21.4542,21.5172,68000.0
2011-10-04 09:30:00,26.84,27.94,26.84,27.41,44900.0,21.1624,22.0297,21.1624,21.6119,44900.0
2011-10-04 10:00:00,27.42,28.01,27.29,27.74,20300.0,21.6197,22.0849,21.5172,21.872,20300.0
2011-10-04 10:30:00,27.78,28.42,27.78,28.24,16400.0,21.9036,22.4082,21.9036,22.2663,16400.0
2011-10-04 11:00:00,28.18,28.44,27.97,28.07,28000.0,22.219,22.424,22.0534,22.1322,28000.0
2011-10-04 11:30:00,28.06,28.33,27.9,28.23,18300.0,22.1244,22.3372,21.9982,22.2584,18300.0
2011-10-04 12:00:00,28.31,28.68,28.31,28.35,10200.0,22.3215,22.6132,22.3215,22.353,10200.0
2011-10-04 12:30:00,28.26,28.47,28.26,28.28,19700.0,22.282,22.4476,22.282,22.2978,19700.0
2011-10-04 13:00:00,28.3,28.34,28.03,28.18,7500.0,22.3136,22.3451,22.1007,22.219,7500.0
2011-10-04 13:30:00,28.21,28.32,27.99,28.09,32300.0,22.2426,22.3294,22.0692,22.148,32300.0
2011-10-04 14:00:00,28.08,28.2,27.83,28.05,31700.0,22.1401,22.2347,21.943,22.1165,31700.0
2011-10-04 14:30:00,28.08,28.3,27.85,27.93,36300.0,22.1401,22.3136,21.9588,22.0219,36300.0
2011-10-04 15:00:00,27.92,28.56,27.79,28.49,56400.0,22.014,22.5186,21.9115,22.4634,56400.0
2011-10-04 15:30:00,28.46,29.29,28.29,29.22,151800.0,22.4397,23.0942,22.3057,23.039,151800.0
2011-10-05 09:30:00,29.39,29.39,28.93,29.2,26800.0,23.173,23.173,22.8103,23.0232,26800.0
2011-10-05 10:00:00,29.26,29.63,29.18,29.5,15800.0,23.0705,23.3622,23.0074,23.2597,15800.0
2011-10-05 10:30:00,29.5,29.75,29.5,29.71,19700.0,23.2597,23.4569,23.2597,23.4253,19700.0
2011-10-05 11:00:00,29.7,29.73,29.4,29.53,12600.0,23.4174,23.4411,23.1809,23.2834,12600.0
2011-10-05 11:30:00,29.53,29.71,29.45,29.56,28800.0,23.2834,23.4253,23.2203,23.3071,28800.0
2011-10-05 12:00:00,29.57,29.61,29.23,29.23,13000.0,23.3149,23.3465,23.0469,23.0469,13000.0
2011-10-05 12:30:00,29.2,29.35,29.12,29.27,5100.0,23.0232,23.1415,22.9601,23.0784,5100.0
2011-10-05 13:00:00,29.29,29.48,29.19,29.43,15800.0,23.0942,23.244,23.0153,23.2046,15800.0
2011-10-05 13:30:00,29.43,29.67,29.38,29.65,7000.0,23.2046,23.3938,23.1651,23.378,7000.0
2011-10-05 14:00:00,29.64,29.68,29.47,29.64,7000.0,23.3701,23.4017,23.2361,23.3701,7000.0
2011-10-05 14:30:00,29.64,29.76,29.37,29.65,13500.0,23.3701,23.4647,23.1572,23.378,13500.0
2011-10-05 15:00:00,29.68,29.87,29.53,29.62,22900.0,23.4017,23.5515,23.2834,23.3544,22900.0
2011-10-05 15:30:00,29.69,30.1,29.69,29.91,32600.0,23.4096,23.7328,23.4096,23.583,32600.0
2011-10-06 09:30:00,29.91,30.38,29.74,29.84,36800.0,23.583,23.9536,23.449,23.5278,36800.0
2011-10-06 10:00:00,29.94,30.36,29.78,30.24,28700.0,23.6067,23.9378,23.4805,23.8432,28700.0
2011-10-06 10:30:00,30.25,30.41,30.17,30.22,36100.0,23.8511,23.9773,23.788,23.8274,36100.0
2011-10-06 11:00:00,30.19,30.29,30.05,30.21,44800.0,23.8038,23.8826,23.6934,23.8196,44800.0
2011-10-06 11:30:00,30.24,30.48,30.2,30.47,40800.0,23.8432,24.0324,23.8117,24.0246,40800.0
2011-10-06 12:00:00,30.49,30.74,30.46,30.74,8800.0,24.0403,24.2374,24.0167,24.2374,8800.0
2011-10-06 12:30:00,30.75,30.83,30.64,30.67,9300.0,24.2453,24.3084,24.1586,24.1823,9300.0
2011-10-06 13:00:00,30.68,30.77,30.53,30.57,6900.0,24.1901,24.2611,24.0719,24.1034,6900.0
2011-10-06 13:30:00,30.52,30.72,30.52,30.56,10000.0,24.064,24.2217,24.064,24.0955,10000.0
2011-10-06 14:00:00,30.68,30.91,30.53,30.83,34500.0,24.1901,24.3715,24.0719,24.3084,34500.0
2011-10-06 14:30:00,30.84,30.9,30.74,30.89,25500.0,24.3163,24.3636,24.2374,24.3557,25500.0
2011-10-06 15:00:00,30.87,30.93,30.66,30.75,21500.0,24.3399,24.3873,24.1744,24.2453,21500.0
2011-10-06 15:30:00,30.67,31.0,30.65,30.95,49200.0,24.1823,24.4424,24.1665,24.403,49200.0
2011-10-07 09:30:00,31.14,31.16,30.61,30.76,25600.0,24.5528,24.5686,24.1349,24.2532,25600.0
2011-10-07 10:00:00,30.76,31.05,30.54,30.87,17000.0,24.2532,24.4819,24.0798,24.3399,17000.0
2011-10-07 10:30:00,30.88,31.08,30.54,30.59,12900.0,24.3478,24.5055,24.0798,24.1192,12900.0
2011-10-07 11:00:00,30.56,30.65,30.22,30.51,14500.0,24.0955,24.1665,23.8274,24.0561,14500.0
2011-10-07 11:30:00,30.49,30.64,30.33,30.62,9400.0,24.0403,24.1586,23.9142,24.1428,9400.0
2011-10-07 12:00:00,30.66,30.73,30.11,30.27,13400.0,24.1744,24.2296,23.7407,23.8669,13400.0
2011-10-07 12:30:00,30.27,30.37,30.06,30.07,6900.0,23.8669,23.9457,23.7013,23.7092,6900.0
2011-10-07 13:00:00,30.05,30.45,30.01,30.32,15900.0,23.6934,24.0088,23.6619,23.9063,15900.0
2011-10-07 13:30:00,30.33,30.48,30.2,30.48,4000.0,23.9142,24.0324,23.8117,24.0324,4000.0
2011-10-07 14:00:00,30.47,30.74,30.42,30.5,8900.0,24.0246,24.2374,23.9851,24.0482,8900.0
2011-10-07 14:30:00,30.53,30.71,30.37,30.62,11300.0,24.0719,24.2138,23.9457,24.1428,11300.0
2011-10-07 15:00:00,30.56,31.02,30.45,31.02,35100.0,24.0955,24.4582,24.0088,24.4582,35100.0
2011-10-07 15:30:00,31.05,31.1,30.6,30.71,160100.0,24.4819,24.5213,24.1271,24.2138,160100.0
2011-10-10 09:30:00,31.39,31.69,31.3,31.66,15200.0,24.7499,24.9865,24.679,24.9628,15200.0
2011-10-10 10:00:00,31.66,31.92,31.63,31.84,12800.0,24.9628,25.1678,24.9392,25.1048,12800.0
2011-10-10 10:30:00,31.79,31.93,31.73,31.74,10500.0,25.0653,25.1757,25.018,25.0259,10500.0
2011-10-10 11:00:00,31.75,31.8,31.7,31.79,8800.0,25.0338,25.0732,24.9944,25.0653,8800.0
2011-10-10 11:30:00,31.8,31.85,31.75,31.85,4200.0,25.0732,25.1126,25.0338,25.1126,4200.0
2011-10-10 12:00:00,31.82,31.9,31.78,31.83,7900.0,25.089,25.1521,25.0574,25.0969,7900.0
2011-10-10 12:30:00,31.84,31.91,31.76,31.83,3300.0,25.1048,25.1599,25.0417,25.0969,3300.0
2011-10-10 13:00:00,31.85,31.91,31.82,31.82,5200.0,25.1126,25.1599,25.089,25.089,5200.0
2011-10-10 13:30:00,31.84,31.85,31.71,31.82,9000.0,25.1048,25.1126,25.0023,25.089,9000.0
2011-10-10 14:00:00,31.8,31.81,31.68,31.76,9900.0,25.0732,25.0811,24.9786,25.0417,9900.0
2011-10-10 14:30:00,31.8,31.83,31.7,31.72,12600.0,25.0732,25.0969,24.9944,25.0101,12600.0
2011-10-10 15:00:00,31.71,31.73,31.29,31.48,20300.0,25.0023,25.018,24.6711,24.8209,20300.0
2011-10-10 15:30:00,31.48,32.11,31.37,32.11,73600.0,24.8209,25.3176,24.7342,25.3176,73600.0
2011-10-11 09:30:00,31.78,32.15,31.69,31.98,8200.0,25.0574,25.3492,24.9865,25.2151,8200.0
2011-10-11 10:00:00,32.04,32.43,31.91,32.31,5000.0,25.2624,25.57,25.1599,25.4753,5000.0
2011-10-11 10:30:00,32.39,32.46,32.19,32.2,5600.0,25.5384,25.5936,25.3807,25.3886,5600.0
2011-10-11 11:00:00,32.22,32.33,32.12,32.22,11900.0,25.4044,25.4911,25.3255,25.4044,11900.0
2011-10-11 11:30:00,32.25,32.47,32.25,32.41,8500.0,25.428,25.6015,25.428,25.5542,8500.0
2011-10-11 12:00:00,32.43,32.5,32.34,32.43,9300.0,25.57,25.6251,25.499,25.57,9300.0
2011-10-11 12:30:00,32.32,32.39,32.19,32.36,7100.0,25.4832,25.5384,25.3807,25.5148,7100.0
2011-10-11 13:00:00,32.38,32.45,32.11,32.42,10500.0,25.5305,25.5857,25.3176,25.5621,10500.0
2011-10-11 13:30:00,32.41,32.49,32.25,32.49,16300.0,25.5542,25.6173,25.428,25.6173,16300.0
2011-10-11 14:00:00,32.5,32.57,32.3,32.32,30100.0,25.6251,25.6803,25.4675,25.4832,30100.0
2011-10-11 14:30:00,32.3,32.42,32.18,32.31,33100.0,25.4675,25.5621,25.3728,25.4753,33100.0
2011-10-11 15:00:00,32.35,32.54,32.34,32.39,20500.0,25.5069,25.6567,25.499,25.5384,20500.0
2011-10-11 15:30:00,32.44,32.72,32.4,32.62,42200.0,25.5778,25.7986,25.5463,25.7198,42200.0
2011-10-12 09:30:00,32.91,33.12,32.8,33.08,15300.0,25.9484,26.114,25.8617,26.0825,15300.0
2011-10-12 10:00:00,33.04,33.32,32.89,33.31,16900.0,26.0509,26.2717,25.9326,26.2638,16900.0
2011-10-12 10:30:00,33.3,33.49,33.05,33.09,27300.0,26.2559,26.4057,26.0588,26.0903,27300.0
2011-10-12 11:00:00,33.11,33.15,32.96,33.02,18600.0,26.1061,26.1376,25.9878,26.0351,18600.0
2011-10-12 11:30:00,33.02,33.1,32.98,33.05,10200.0,26.0351,26.0982,26.0036,26.0588,10200.0
2011-10-12 12:00:00,33.05,33.11,32.99,33.06,5400.0,26.0588,26.1061,26.0115,26.0667,5400.0
2011-10-12 12:30:00,33.03,33.18,32.99,33.14,17700.0,26.043,26.1613,26.0115,26.1298,17700.0
2011-10-12 13:00:00,33.14,33.23,33.07,33.13,8700.0,26.1298,26.2007,26.0746,26.1219,8700.0
2011-10-12 13:30:00,33.13,33.3,33.13,33.18,6500.0,26.1219,26.2559,26.1219,26.1613,6500.0
2011-10-12 14:00:00,33.19,33.44,33.15,33.41,10900.0,26.1692,26.3663,26.1376,26.3426,10900.0
2011-10-12 14:30:00,33.45,33.5,33.11,33.14,9900.0,26.3742,26.4136,26.1061,26.1298,9900.0
2011-10-12 15:00:00,33.15,33.28,33.08,33.26,12500.0,26.1376,26.2401,26.0825,26.2244,12500.0
2011-10-12 15:30:00,33.24,33.42,33.04,33.06,49100.0,26.2086,26.3505,26.0509,26.0667,49100.0
2011-10-13 09:30:00,32.75,32.99,32.42,32.68,11500.0,25.8223,26.0115,25.5621,25.7671,11500.0
2011-10-13 10:00:00,32.51,32.65,32.42,32.62,3800.0,25.633,25.7434,25.5621,25.7198,3800.0
2011-10-13 10:30:00,32.67,32.7,32.28,32.3,7700.0,25.7592,25.7828,25.4517,25.4675,7700.0
2011-10-13 11:00:00,32.31,32.65,32.27,32.49,14000.0,25.4753,25.7434,25.4438,25.6173,14000.0
2011-10-13 11:30:00,32.49,32.82,32.49,32.78,29200.0,25.6173,25.8775,25.6173,25.8459,29200.0
2011-10-13 12:00:00,32.79,32.9,32.71,32.71,16500.0,25.8538,25.9405,25.7907,25.7907,16500.0
2011-10-13 12:30:00,32.73,32.79,32.67,32.76,7400.0,25.8065,25.8538,25.7592,25.8301,7400.0
2011-10-13 13:00:00,32.78,33.09,32.71,33.02,17000.0,25.8459,26.0903,25.7907,26.0351,17000.0
2011-10-13 13:30:00,33.06,33.17,32.92,32.92,13200.0,26.0667,26.1534,25.9563,25.9563,13200.0
2011-10-13 14:00:00,32.96,32.98,32.72,32.78,25200.0,25.9878,26.0036,25.7986,25.8459,25200.0
2011-10-13 14:30:00,32.79,33.22,32.69,33.16,24200.0,25.8538,26.1928,25.775,26.1455,24200.0
2011-10-13 15:00:00,33.16,33.41,33.12,33.21,35200.0,26.1455,26.3426,26.114,26.185,35200.0
2011-10-13 15:30:00,33.13,33.39,33.07,33.34,57200.0,26.1219,26.3269,26.0746,26.2875,57200.0
2011-10-14 09:30:00,33.92,33.92,33.27,33.51,19400.0,26.7448,26.7448,26.2323,26.4215,19400.0
2011-10-14 10:00:00,33.57,33.6,33.2,33.25,12200.0,26.4688,26.4925,26.1771,26.2165,12200.0
2011-10-14 10:30:00,33.24,33.36,33.11,33.29,16800.0,26.2086,26.3032,26.1061,26.248,16800.0
2011-10-14 11:00:00,33.3,33.32,33.0,33.02,6600.0,26.2559,26.2717,26.0194,26.0351,6600.0
2011-10-14 11:30:00,33.03,33.17,33.01,33.07,8300.0,26.043,26.1534,26.0273,26.0746,8300.0
2011-10-14 12:00:00,33.03,33.14,32.98,33.08,10200.0,26.043,26.1298,26.0036,26.0825,10200.0
2011-10-14 12:30:00,33.1,33.21,33.1,33.14,5200.0,26.0982,26.185,26.0982,26.1298,5200.0
2011-10-14 13:00:00,33.18,33.4,33.16,33.36,7400.0,26.1613,26.3348,26.1455,26.3032,7400.0
2011-10-14 13:30:00,33.34,33.56,33.31,33.56,8100.0,26.2875,26.4609,26.2638,26.4609,8100.0
2011-10-14 14:00:00,33.56,33.66,33.51,33.62,8800.0,26.4609,26.5398,26.4215,26.5082,8800.0
2011-10-14 14:30:00,33.62,33.71,33.53,33.71,9600.0,26.5082,26.5792,26.4373,26.5792,9600.0
2011-10-14 15:00:00,33.76,33.78,33.61,33.78,13200.0,26.6186,26.6344,26.5003,26.6344,13200.0
2011-10-14 15:30:00,33.78,33.92,33.54,33.77,42500.0,26.6344,26.7448,26.4451,26.6265,42500.0
2011-10-17 09:30:00,33.5,33.92,33.0,33.0,13500.0,26.4136,26.7448,26.0194,26.0194,13500.0
2011-10-17 10:00:00,33.06,33.1,32.77,32.83,10500.0,26.0667,26.0982,25.838,25.8853,10500.0
2011-10-17 10:30:00,32.79,32.9,32.69,32.8,6200.0,25.8538,25.9405,25.775,25.8617,6200.0
2011-10-17 11:00:00,32.83,32.83,32.7,32.8,4200.0,25.8853,25.8853,25.7828,25.8617,4200.0
2011-10-17 11:30:00,32.79,32.8,32.41,32.42,12700.0,25.8538,25.8617,25.5542,25.5621,12700.0
2011-10-17 12:00:00,32.42,32.53,32.39,32.47,6500.0,25.5621,25.6488,25.5384,25.6015,6500.0
2011-10-17 12:30:00,32.47,32.53,32.34,32.39,8100.0,25.6015,25.6488,25.499,25.5384,8100.0
2011-10-17 13:00:00,32.36,32.58,32.35,32.51,12000.0,25.5148,25.6882,25.5069,25.633,12000.0
2011-10-17 13:30:00,32.49,32.53,32.37,32.48,11700.0,25.6173,25.6488,25.5226,25.6094,11700.0
2011-10-17 14:00:00,32.47,32.54,32.36,32.41,8900.0,25.6015,25.6567,25.5148,25.5542,8900.0
2011-10-17 14:30:00,32.45,32.54,32.32,32.5,9500.0,25.5857,25.6567,25.4832,25.6251,9500.0
2011-10-17 15:00:00,32.53,32.72,32.46,32.5,25600.0,25.6488,25.7986,25.5936,25.6251,25600.0
2011-10-17 15:30:00,32.52,32.61,32.31,32.42,79800.0,25.6409,25.7119,25.4753,25.5621,79800.0
2011-10-18 09:30:00,32.55,32.89,32.17,32.27,10800.0,25.6646,25.9326,25.365,25.4438,10800.0
2011-10-18 10:00:00,32.23,32.9,32.11,32.9,7700.0,25.4123,25.9405,25.3176,25.9405,7700.0
2011-10-18 10:30:00,32.96,33.18,32.9,33.17,5800.0,25.9878,26.1613,25.9405,26.1534,5800.0
2011-10-18 11:00:00,33.14,33.27,33.01,33.01,4800.0,26.1298,26.2323,26.0273,26.0273,4800.0
2011-10-18 11:30:00,33.05,33.42,33.03,33.39,7900.0,26.0588,26.3505,26.043,26.3269,7900.0
2011-10-18 12:00:00,33.33,33.35,33.1,33.15,5600.0,26.2796,26.2953,26.0982,26.1376,5600.0
2011-10-18 12:30:00,33.17,33.4,33.09,33.31,10600.0,26.1534,26.3348,26.0903,26.2638,10600.0
2011-10-18 13:00:00,33.31,33.36,33.1,33.24,5400.0,26.2638,26.3032,26.0982,26.2086,5400.0
2011-10-18 13:30:00,33.21,33.38,33.11,33.28,7600.0,26.185,26.319,26.1061,26.2401,7600.0
2011-10-18 14:00:00,33.31,33.44,33.28,33.44,10500.0,26.2638,26.3663,26.2401,26.3663,10500.0
2011-10-18 14:30:00,33.44,33.53,33.28,33.43,11400.0,26.3663,26.4373,26.2401,26.3584,11400.0
2011-10-18 15:00:00,33.45,33.99,33.45,33.47,35200.0,26.3742,26.8,26.3742,26.39,35200.0
2011-10-18 15:30:00,33.51,33.72,33.3,33.56,69600.0,26.4215,26.5871,26.2559,26.4609,69600.0
2011-10-19 09:30:00,33.38,33.55,33.02,33.2,8100.0,26.319,26.453,26.0351,26.1771,8100.0
2011-10-19 10:00:00,33.34,33.5,33.1,33.5,4800.0,26.2875,26.4136,26.0982,26.4136,4800.0
2011-10-19 10:30:00,33.54,33.54,33.44,33.44,3200.0,26.4451,26.4451,26.3663,26.3663,3200.0
2011-10-19 11:00:00,33.38,33.38,33.13,33.38,5700.0,26.319,26.319,26.1219,26.319,5700.0
2011-10-19 11:30:00,33.42,33.42,33.18,33.18,4400.0,26.3505,26.3505,26.1613,26.1613,4400.0
2011-10-19 12:00:00,33.18,33.49,33.16,33.41,7200.0,26.1613,26.4057,26.1455,26.3426,7200.0
2011-10-19 12:30:00,33.32,33.41,33.3,33.39,5300.0,26.2717,26.3426,26.2559,26.3269,5300.0
2011-10-19 13:00:00,33.35,33.42,33.33,33.38,3200.0,26.2953,26.3505,26.2796,26.319,3200.0
2011-10-19 13:30:00,33.31,33.31,33.14,33.16,5300.0,26.2638,26.2638,26.1298,26.1455,5300.0
2011-10-19 14:00:00,33.2,33.21,32.75,32.75,9300.0,26.1771,26.185,25.8223,25.8223,9300.0
2011-10-19 14:30:00,32.76,32.93,32.65,32.67,10900.0,25.8301,25.9642,25.7434,25.7592,10900.0
2011-10-19 15:00:00,32.71,32.72,32.52,32.58,27800.0,25.7907,25.7986,25.6409,25.6882,27800.0
2011-10-19 15:30:00,32.52,32.69,32.38,32.59,60800.0,25.6409,25.775,25.5305,25.6961,60800.0
2011-10-20 09:30:00,32.61,33.2,32.17,32.41,17400.0,25.7119,26.1771,25.365,25.5542,17400.0
2011-10-20 10:00:00,32.34,32.78,32.33,32.52,8400.0,25.499,25.8459,25.4911,25.6409,8400.0
2011-10-20 10:30:00,32.55,32.64,32.2,32.2,12200.0,25.6646,25.7355,25.3886,25.3886,12200.0
2011-10-20 11:00:00,32.1,32.13,31.93,32.13,13300.0,25.3098,25.3334,25.1757,25.3334,13300.0
2011-10-20 11:30:00,32.18,32.26,32.02,32.02,11800.0,25.3728,25.4359,25.2467,25.2467,11800.0
2011-10-20 12:00:00,32.11,32.13,31.89,31.98,4000.0,25.3176,25.3334,25.1442,25.2151,4000.0
2011-10-20 12:30:00,32.01,32.24,31.96,32.23,8000.0,25.2388,25.4201,25.1994,25.4123,8000.0
2011-10-20 13:00:00,32.25,32.71,32.17,32.58,15900.0,25.428,25.7907,25.365,25.6882,15900.0
2011-10-20 13:30:00,32.65,32.82,32.51,32.69,9700.0,25.7434,25.8775,25.633,25.775,9700.0
2011-10-20 14:00:00,32.66,32.74,32.5,32.69,13100.0,25.7513,25.8144,25.6251,25.775,13100.0
2011-10-20 14:30:00,32.68,32.85,32.65,32.82,17400.0,25.7671,25.9011,25.7434,25.8775,17400.0
2011-10-20 15:00:00,32.82,32.82,32.44,32.55,22800.0,25.8775,25.8775,25.5778,25.6646,22800.0
2011-10-20 15:30:00,32.53,32.75,32.45,32.71,43000.0,25.6488,25.8223,25.5857,25.7907,43000.0
2011-10-21 09:30:00,33.28,33.3,32.83,32.99,17000.0,26.2401,26.2559,25.8853,26.0115,17000.0
2011-10-21 10:00:00,33.03,33.48,33.01,33.46,10100.0,26.043,26.3978,26.0273,26.3821,10100.0
2011-10-21 10:30:00,33.48,33.54,33.34,33.46,10200.0,26.3978,26.4451,26.2875,26.3821,10200.0
2011-10-21 11:00:00,33.47,33.52,33.37,33.5,3700.0,26.39,26.4294,26.3111,26.4136,3700.0
2011-10-21 11:30:00,33.49,33.57,33.45,33.49,11300.0,26.4057,26.4688,26.3742,26.4057,11300.0
2011-10-21 12:00:00,33.48,33.57,33.44,33.5,19000.0,26.3978,26.4688,26.3663,26.4136,19000.0
2011-10-21 12:30:00,33.5,33.57,33.39,33.39,25400.0,26.4136,26.4688,26.3269,26.3269,25400.0
2011-10-21 13:00:00,33.42,33.53,33.28,33.43,20500.0,26.3505,26.4373,26.2401,26.3584,20500.0
2011-10-21 13:30:00,33.43,33.55,33.34,33.41,21500.0,26.3584,26.453,26.2875,26.3426,21500.0
2011-10-21 14:00:00,33.4,33.67,33.4,33.54,16000.0,26.3348,26.5476,26.3348,26.4451,16000.0
2011-10-21 14:30:00,33.52,33.62,33.42,33.62,14600.0,26.4294,26.5082,26.3505,26.5082,14600.0
2011-10-21 15:00:00,33.62,33.73,33.55,33.68,32900.0,26.5082,26.595,26.453,26.5555,32900.0
2011-10-21 15:30:00,33.7,34.01,33.66,33.92,145000.0,26.5713,26.8157,26.5398,26.7448,145000.0
2011-10-24 09:30:00,34.11,34.75,34.07,34.61,23400.0,26.8946,27.3992,26.863,27.2888,23400.0
2011-10-24 10:00:00,34.62,34.84,34.59,34.75,12200.0,27.2967,27.4702,27.273,27.3992,12200.0
2011-10-24 10:30:00,34.74,34.81,34.67,34.7,10400.0,27.3913,27.4465,27.3361,27.3598,10400.0
2011-10-24 11:00:00,34.74,34.91,34.74,34.91,17300.0,27.3913,27.5253,27.3913,27.5253,17300.0
2011-10-24 11:30:00,34.91,35.01,34.88,34.96,15700.0,27.5253,27.6042,27.5017,27.5648,15700.0
2011-10-24 12:00:00,34.97,35.19,34.96,35.18,7900.0,27.5727,27.7461,27.5648,27.7382,7900.0
2011-10-24 12:30:00,35.14,35.38,35.14,35.38,9400.0,27.7067,27.8959,27.7067,27.8959,9400.0
2011-10-24 13:00:00,35.34,35.56,35.3,35.53,17400.0,27.8644,28.0379,27.8328,28.0142,17400.0
2011-10-24 13:30:00,35.53,35.72,35.49,35.69,14300.0,28.0142,28.164,27.9827,28.1404,14300.0
2011-10-24 14:00:00,35.69,35.72,35.52,35.63,29800.0,28.1404,28.164,28.0063,28.093,29800.0
2011-10-24 14:30:00,35.63,35.96,35.63,35.96,40700.0,28.093,28.3532,28.093,28.3532,40700.0
2011-10-24 15:00:00,35.95,36.05,35.91,35.92,68900.0,28.3454,28.4242,28.3138,28.3217,68900.0
2011-10-24 15:30:00,35.92,36.13,35.89,36.09,91900.0,28.3217,28.4873,28.298,28.4557,91900.0
2011-10-25 09:30:00,35.63,35.96,35.11,35.8,79300.0,28.093,28.3532,27.683,28.2271,79300.0
2011-10-25 10:00:00,35.79,36.06,35.55,36.01,46200.0,28.2192,28.4321,28.03,28.3927,46200.0
2011-10-25 10:30:00,36.0,36.03,35.65,35.65,33600.0,28.3848,28.4084,28.1088,28.1088,33600.0
2011-10-25 11:00:00,35.65,35.7,35.61,35.68,27800.0,28.1088,28.1482,28.0773,28.1325,27800.0
2011-10-25 11:30:00,35.7,35.7,35.58,35.59,27100.0,28.1482,28.1482,28.0536,28.0615,27100.0
2011-10-25 12:00:00,35.59,35.79,35.59,35.79,16700.0,28.0615,28.2192,28.0615,28.2192,16700.0
2011-10-25 12:30:00,35.79,35.81,35.6,35.62,19000.0,28.2192,28.235,28.0694,28.0852,19000.0
2011-10-25 13:00:00,35.6,35.73,35.6,35.66,11000.0,28.0694,28.1719,28.0694,28.1167,11000.0
2011-10-25 13:30:00,35.65,35.72,35.62,35.63,22800.0,28.1088,28.164,28.0852,28.093,22800.0
2011-10-25 14:00:00,35.63,35.65,35.53,35.61,44100.0,28.093,28.1088,28.0142,28.0773,44100.0
2011-10-25 14:30:00,35.61,35.61,35.46,35.51,14400.0,28.0773,28.0773,27.959,27.9984,14400.0
2011-10-25 15:00:00,35.56,35.65,35.28,35.31,36400.0,28.0379,28.1088,27.8171,27.8407,36400.0
2011-10-25 15:30:00,35.32,35.37,35.01,35.11,82200.0,27.8486,27.888,27.6042,27.683,82200.0
2011-10-26 09:30:00,35.5,35.73,35.16,35.52,17300.0,27.9905,28.1719,27.7225,28.0063,17300.0
2011-10-26 10:00:00,35.59,35.59,35.15,35.3,15800.0,28.0615,28.0615,27.7146,27.8328,15800.0
2011-10-26 10:30:00,35.28,35.3,34.66,34.82,7300.0,27.8171,27.8328,27.3282,27.4544,7300.0
2011-10-26 11:00:00,34.9,35.5,34.86,35.5,24400.0,27.5175,27.9905,27.4859,27.9905,24400.0
2011-10-26 11:30:00,35.5,35.74,35.45,35.66,17100.0,27.9905,28.1798,27.9511,28.1167,17100.0
2011-10-26 12:00:00,35.66,35.71,35.42,35.5,9500.0,28.1167,28.1561,27.9275,27.9905,9500.0
2011-10-26 12:30:00,35.52,35.55,35.31,35.31,8900.0,28.0063,28.03,27.8407,27.8407,8900.0
2011-10-26 13:00:00,35.3,35.3,35.1,35.23,9300.0,27.8328,27.8328,27.6752,27.7777,9300.0
2011-10-26 13:30:00,35.27,35.8,35.27,35.63,9700.0,27.8092,28.2271,27.8092,28.093,9700.0
2011-10-26 14:00:00,35.63,35.81,35.63,35.69,18400.0,28.093,28.235,28.093,28.1404,18400.0
2011-10-26 14:30:00,35.66,35.84,35.59,35.66,23600.0,28.1167,28.2586,28.0615,28.1167,23600.0
2011-10-26 15:00:00,35.68,35.85,35.66,35.81,29700.0,28.1325,28.2665,28.1167,28.235,29700.0
2011-10-26 15:30:00,35.82,36.19,35.79,36.18,113000.0,28.2429,28.5346,28.2192,28.5267,113000.0
2011-10-27 09:30:00,36.49,38.24,36.24,37.34,77800.0,28.7711,30.1509,28.574,29.4413,77800.0
2011-10-27 10:00:00,37.28,37.55,36.89,37.34,21800.0,29.394,29.6069,29.0865,29.4413,21800.0
2011-10-27 10:30:00,37.35,37.4,36.78,37.22,20000.0,29.4492,29.4886,28.9998,29.3467,20000.0
2011-10-27 11:00:00,37.22,37.23,36.71,36.75,18600.0,29.3467,29.3546,28.9446,28.9761,18600.0
2011-10-27 11:30:00,36.81,36.98,36.49,36.86,26200.0,29.0234,29.1575,28.7711,29.0629,26200.0
2011-10-27 12:00:00,36.85,37.22,36.8,37.14,36700.0,29.055,29.3467,29.0155,29.2836,36700.0
2011-10-27 12:30:00,37.13,37.47,37.0,37.2,27900.0,29.2757,29.5438,29.1732,29.3309,27900.0
2011-10-27 13:00:00,37.2,37.27,36.85,36.86,35500.0,29.3309,29.3861,29.055,29.0629,35500.0
2011-10-27 13:30:00,36.92,37.47,36.89,37.43,64900.0,29.1102,29.5438,29.0865,29.5123,64900.0
2011-10-27 14:00:00,37.44,37.86,37.44,37.79,36100.0,29.5202,29.8513,29.5202,29.7961,36100.0
2011-10-27 14:30:00,37.79,38.1,37.79,38.08,75700.0,29.7961,30.0406,29.7961,30.0248,75700.0
2011-10-27 15:00:00,38.05,38.24,37.89,38.2,34400.0,30.0011,30.1509,29.875,30.1194,34400.0
2011-10-27 15:30:00,38.18,38.18,37.42,37.69,43300.0,30.1036,30.1036,29.5044,29.7173,43300.0
2011-10-28 09:30:00,37.59,37.69,37.21,37.39,15800.0,29.6384,29.7173,29.3388,29.4807,15800.0
2011-10-28 10:00:00,37.38,37.63,37.31,37.48,17900.0,29.4729,29.67,29.4177,29.5517,17900.0
2011-10-28 10:30:00,37.48,37.67,37.42,37.52,9300.0,29.5517,29.7015,29.5044,29.5832,9300.0
2011-10-28 11:00:00,37.63,37.74,37.47,37.55,8000.0,29.67,29.7567,29.5438,29.6069,8000.0
2011-10-28 11:30:00,37.54,37.7,37.21,37.28,11100.0,29.599,29.7252,29.3388,29.394,11100.0
2011-10-28 12:00:00,37.28,37.53,37.26,37.39,7000.0,29.394,29.5911,29.3782,29.4807,7000.0
2011-10-28 12:30:00,37.37,37.46,37.28,37.37,12000.0,29.465,29.5359,29.394,29.465,12000.0
2011-10-28 13:00:00,37.39,37.48,37.3,37.38,11200.0,29.4807,29.5517,29.4098,29.4729,11200.0
2011-10-28 13:30:00,37.38,37.45,37.33,37.39,10400.0,29.4729,29.5281,29.4334,29.4807,10400.0
2011-10-28 14:00:00,37.39,37.47,37.25,37.32,19000.0,29.4807,29.5438,29.3704,29.4256,19000.0
2011-10-28 14:30:00,37.31,37.52,37.25,37.33,26300.0,29.4177,29.5832,29.3704,29.4334,26300.0
2011-10-28 15:00:00,37.36,37.42,37.26,37.34,20100.0,29.4571,29.5044,29.3782,29.4413,20100.0
2011-10-28 15:30:00,37.36,37.62,37.29,37.5,55500.0,29.4571,29.6621,29.4019,29.5675,55500.0
2011-10-31 09:30:00,37.23,37.23,36.66,36.87,21600.0,29.3546,29.3546,28.9052,29.0707,21600.0
2011-10-31 10:00:00,36.9,37.37,36.84,37.21,29200.0,29.0944,29.465,29.0471,29.3388,29200.0
2011-10-31 10:30:00,37.23,37.49,37.23,37.4,10000.0,29.3546,29.5596,29.3546,29.4886,10000.0
2011-10-31 11:00:00,37.35,37.53,37.26,37.26,18000.0,29.4492,29.5911,29.3782,29.3782,18000.0
2011-10-31 11:30:00,37.26,37.52,37.21,37.41,10600.0,29.3782,29.5832,29.3388,29.4965,10600.0
2011-10-31 12:00:00,37.35,37.38,36.95,36.95,9300.0,29.4492,29.4729,29.1338,29.1338,9300.0
2011-10-31 12:30:00,36.94,37.11,36.94,37.0,7200.0,29.1259,29.26,29.1259,29.1732,7200.0
2011-10-31 13:00:00,37.04,37.22,37.04,37.13,6900.0,29.2048,29.3467,29.2048,29.2757,6900.0
2011-10-31 13:30:00,37.12,37.49,37.12,37.44,11900.0,29.2679,29.5596,29.2679,29.5202,11900.0
2011-10-31 14:00:00,37.38,37.43,37.11,37.15,15000.0,29.4729,29.5123,29.26,29.2915,15000.0
2011-10-31 14:30:00,37.15,37.16,36.9,37.1,29100.0,29.2915,29.2994,29.0944,29.2521,29100.0
2011-10-31 15:00:00,37.1,37.1,36.74,36.75,19700.0,29.2521,29.2521,28.9682,28.9761,19700.0
2011-10-31 15:30:00,36.74,36.95,36.4,36.4,75400.0,28.9682,29.1338,28.7002,28.7002,75400.0
2011-11-01 09:30:00,35.17,35.42,34.87,35.42,14800.0,27.7303,27.9275,27.4938,27.9275,14800.0
2011-11-01 10:00:00,35.36,35.88,35.29,35.85,10300.0,27.8802,28.2902,27.825,28.2665,10300.0
2011-11-01 10:30:00,35.79,36.0,35.75,35.83,11500.0,28.2192,28.3848,28.1877,28.2507,11500.0
2011-11-01 11:00:00,35.87,35.93,35.54,35.54,55600.0,28.2823,28.3296,28.0221,28.0221,55600.0
2011-11-01 11:30:00,35.58,35.58,34.77,34.84,37300.0,28.0536,28.0536,27.415,27.4702,37300.0
2011-11-01 12:00:00,34.84,34.89,34.46,34.49,35000.0,27.4702,27.5096,27.1705,27.1942,35000.0
2011-11-01 12:30:00,34.55,34.81,34.29,34.29,29400.0,27.2415,27.4465,27.0365,27.0365,29400.0
2011-11-01 13:00:00,34.3,34.69,34.24,34.67,23500.0,27.0444,27.3519,26.9971,27.3361,23500.0
2011-11-01 13:30:00,34.68,35.04,34.52,34.67,27500.0,27.344,27.6278,27.2178,27.3361,27500.0
2011-11-01 14:00:00,34.67,35.06,34.63,35.02,19600.0,27.3361,27.6436,27.3046,27.6121,19600.0
2011-11-01 14:30:00,34.99,35.09,34.72,34.77,32000.0,27.5884,27.6673,27.3755,27.415,32000.0
2011-11-01 15:00:00,34.77,34.78,34.42,34.68,40200.0,27.415,27.4228,27.139,27.344,40200.0
2011-11-01 15:30:00,34.64,34.91,34.5,34.63,84600.0,27.3125,27.5253,27.2021,27.3046,84600.0
2011-11-02 09:30:00,35.31,35.31,34.92,35.07,10900.0,27.8407,27.8407,27.5332,27.6515,10900.0
2011-11-02 10:00:00,35.17,35.62,35.17,35.45,9600.0,27.7303,28.0852,27.7303,27.9511,9600.0
2011-11-02 10:30:00,35.49,35.75,35.45,35.71,7400.0,27.9827,28.1877,27.9511,28.1561,7400.0
2011-11-02 11:00:00,35.72,35.96,35.72,35.87,11300.0,28.164,28.3532,28.164,28.2823,11300.0
2011-11-02 11:30:00,35.86,35.89,35.64,35.66,5000.0,28.2744,28.298,28.1009,28.1167,5000.0
2011-11-02 12:00:00,35.63,35.67,35.4,35.52,11900.0,28.093,28.1246,27.9117,28.0063,11900.0
2011-11-02 12:30:00,35.53,35.71,35.23,35.23,14800.0,28.0142,28.1561,27.7777,27.7777,14800.0
2011-11-02 13:00:00,35.25,35.26,34.87,34.95,12900.0,27.7934,27.8013,27.4938,27.5569,12900.0
2011-11-02 13:30:00,34.94,35.28,34.94,35.05,8500.0,27.549,27.8171,27.549,27.6357,8500.0
2011-11-02 14:00:00,35.02,35.23,34.97,35.17,14200.0,27.6121,27.7777,27.5727,27.7303,14200.0
2011-11-02 14:30:00,35.11,35.35,35.08,35.32,20800.0,27.683,27.8723,27.6594,27.8486,20800.0
2011-11-02 15:00:00,35.3,35.6,35.28,35.53,20100.0,27.8328,28.0694,27.8171,28.0142,20100.0
2011-11-02 15:30:00,35.54,35.65,35.37,35.55,43700.0,28.0221,28.1088,27.888,28.03,43700.0
2011-11-03 09:30:00,36.15,36.64,36.11,36.33,24400.0,28.503,28.8894,28.4715,28.645,24400.0
2011-11-03 10:00:00,36.29,36.63,36.01,36.6,24200.0,28.6134,28.8815,28.3927,28.8579,24200.0
2011-11-03 10:30:00,36.61,37.09,36.56,37.0,31200.0,28.8657,29.2442,28.8263,29.1732,31200.0
2011-11-03 11:00:00,37.01,37.42,36.95,37.36,23300.0,29.1811,29.5044,29.1338,29.4571,23300.0
2011-11-03 11:30:00,37.4,37.44,37.19,37.24,17800.0,29.4886,29.5202,29.323,29.3625,17800.0
2011-11-03 12:00:00,37.18,37.47,37.17,37.41,16400.0,29.3152,29.5438,29.3073,29.4965,16400.0
2011-11-03 12:30:00,37.39,37.68,37.21,37.61,19600.0,29.4807,29.7094,29.3388,29.6542,19600.0
2011-11-03 13:00:00,37.66,37.87,37.55,37.78,13700.0,29.6936,29.8592,29.6069,29.7882,13700.0
2011-11-03 13:30:00,37.78,37.97,37.67,37.77,14900.0,29.7882,29.9381,29.7015,29.7804,14900.0
2011-11-03 14:00:00,37.79,38.0,37.74,37.78,18400.0,29.7961,29.9617,29.7567,29.7882,18400.0
2011-11-03 14:30:00,37.8,37.92,37.55,37.62,20600.0,29.804,29.8986,29.6069,29.6621,20600.0
2011-11-03 15:00:00,37.63,37.77,37.6,37.73,34500.0,29.67,29.7804,29.6463,29.7488,34500.0
2011-11-03 15:30:00,37.73,37.79,37.5,37.58,77200.0,29.7488,29.7961,29.5675,29.6306,77200.0
2011-11-04 09:30:00,37.13,37.37,37.02,37.02,17000.0,29.2757,29.465,29.189,29.189,17000.0
2011-11-04 10:00:00,37.03,37.08,36.75,36.81,23200.0,29.1969,29.2363,28.9761,29.0234,23200.0
2011-11-04 10:30:00,36.79,36.93,36.66,36.8,15300.0,29.0077,29.118,28.9052,29.0155,15300.0
2011-11-04 11:00:00,36.89,36.94,36.69,36.73,16800.0,29.0865,29.1259,28.9288,28.9604,16800.0
2011-11-04 11:30:00,36.72,36.87,36.67,36.81,20200.0,28.9525,29.0707,28.913,29.0234,20200.0
2011-11-04 12:00:00,36.82,37.0,36.78,36.95,18600.0,29.0313,29.1732,28.9998,29.1338,18600.0
2011-11-04 12:30:00,36.92,36.98,36.84,36.95,9200.0,29.1102,29.1575,29.0471,29.1338,9200.0
2011-11-04 13:00:00,36.98,37.14,36.91,37.0,11200.0,29.1575,29.2836,29.1023,29.1732,11200.0
2011-11-04 13:30:00,37.01,37.34,36.99,37.23,11400.0,29.1811,29.4413,29.1654,29.3546,11400.0
2011-11-04 14:00:00,37.21,37.37,37.2,37.32,10300.0,29.3388,29.465,29.3309,29.4256,10300.0
2011-11-04 14:30:00,37.35,37.39,37.18,37.25,8100.0,29.4492,29.4807,29.3152,29.3704,8100.0
2011-11-04 15:00:00,37.27,37.27,37.06,37.2,14800.0,29.3861,29.3861,29.2205,29.3309,14800.0
2011-11-04 15:30:00,37.22,37.5,37.17,37.37,41200.0,29.3467,29.5675,29.3073,29.465,41200.0
2011-11-07 09:30:00,37.42,37.65,37.31,37.59,31000.0,29.5044,29.6857,29.4177,29.6384,31000.0
2011-11-07 10:00:00,37.51,37.52,37.3,37.38,6600.0,29.5754,29.5832,29.4098,29.4729,6600.0
2011-11-07 10:30:00,37.17,37.21,36.77,36.86,7900.0,29.3073,29.3388,28.9919,29.0629,7900.0
2011-11-07 11:00:00,36.82,37.15,36.79,36.9,26300.0,29.0313,29.2915,29.0077,29.0944,26300.0
2011-11-07 11:30:00,36.93,36.95,36.78,36.79,14600.0,29.118,29.1338,28.9998,29.0077,14600.0
2011-11-07 12:00:00,36.76,36.86,36.36,36.45,3600.0,28.984,29.0629,28.6686,28.7396,3600.0
2011-11-07 12:30:00,36.41,36.53,36.37,36.51,2700.0,28.708,28.8027,28.6765,28.7869,2700.0
2011-11-07 13:00:00,36.51,36.74,36.5,36.69,2000.0,28.7869,28.9682,28.779,28.9288,2000.0
2011-11-07 13:30:00,36.73,37.0,36.68,37.0,8200.0,28.9604,29.1732,28.9209,29.1732,8200.0
2011-11-07 14:00:00,37.05,37.33,36.95,37.28,18200.0,29.2127,29.4334,29.1338,29.394,18200.0
2011-11-07 14:30:00,37.32,37.44,37.21,37.42,7000.0,29.4256,29.5202,29.3388,29.5044,7000.0
2011-11-07 15:00:00,37.47,37.49,37.29,37.31,16100.0,29.5438,29.5596,29.4019,29.4177,16100.0
2011-11-07 15:30:00,37.28,37.45,37.25,37.36,28000.0,29.394,29.5281,29.3704,29.4571,28000.0
2011-11-08 09:30:00,37.49,37.92,37.49,37.92,11200.0,29.5596,29.8986,29.5596,29.8986,11200.0
2011-11-08 10:00:00,37.97,37.98,37.28,37.28,6200.0,29.9381,29.9459,29.394,29.394,6200.0
2011-11-08 10:30:00,37.34,37.49,37.21,37.28,7300.0,29.4413,29.5596,29.3388,29.394,7300.0
2011-11-08 11:00:00,37.26,37.26,37.0,37.05,8700.0,29.3782,29.3782,29.1732,29.2127,8700.0
2011-11-08 11:30:00,37.08,37.2,36.98,37.14,17400.0,29.2363,29.3309,29.1575,29.2836,17400.0
2011-11-08 12:00:00,37.11,37.24,37.0,37.23,7800.0,29.26,29.3625,29.1732,29.3546,7800.0
2011-11-08 12:30:00,37.25,37.29,37.19,37.23,22100.0,29.3704,29.4019,29.323,29.3546,22100.0
2011-11-08 13:00:00,37.3,37.34,37.13,37.28,11400.0,29.4098,29.4413,29.2757,29.394,11400.0
2011-11-08 13:30:00,37.3,37.57,37.22,37.51,17000.0,29.4098,29.6227,29.3467,29.5754,17000.0
2011-11-08 14:00:00,37.5,37.71,37.43,37.71,11500.0,29.5675,29.7331,29.5123,29.7331,11500.0
2011-11-08 14:30:00,37.65,37.75,37.6,37.7,17300.0,29.6857,29.7646,29.6463,29.7252,17300.0
2011-11-08 15:00:00,37.68,37.95,37.61,37.91,13900.0,29.7094,29.9223,29.6542,29.8907,13900.0
2011-11-08 15:30:00,37.92,38.03,37.86,37.97,52700.0,29.8986,29.9854,29.8513,29.9381,52700.0
2011-11-09 09:30:00,36.9,37.34,36.32,36.53,42000.0,29.0944,29.4413,28.6371,28.8027,42000.0
2011-11-09 10:00:00,36.59,36.84,36.58,36.79,12100.0,28.85,29.0471,28.8421,29.0077,12100.0
2011-11-09 10:30:00,36.8,36.82,36.51,36.74,12300.0,29.0155,29.0313,28.7869,28.9682,12300.0
2011-11-09 11:00:00,36.63,36.94,36.62,36.9,5100.0,28.8815,29.1259,28.8736,29.0944,5100.0
2011-11-09 11:30:00,36.83,37.03,36.83,36.96,3500.0,29.0392,29.1969,29.0392,29.1417,3500.0
2011-11-09 12:00:00,36.85,36.89,36.6,36.61,15600.0,29.055,29.0865,28.8579,28.8657,15600.0
2011-11-09 12:30:00,36.63,36.7,36.57,36.64,14900.0,28.8815,28.9367,28.8342,28.8894,14900.0
2011-11-09 13:00:00,36.68,36.73,36.44,36.52,5900.0,28.9209,28.9604,28.7317,28.7948,5900.0
2011-11-09 13:30:00,36.53,36.62,36.27,36.33,21500.0,28.8027,28.8736,28.5977,28.645,21500.0
2011-11-09 14:00:00,36.3,36.31,35.94,36.11,14500.0,28.6213,28.6292,28.3375,28.4715,14500.0
2011-11-09 14:30:00,36.11,36.28,36.06,36.26,22000.0,28.4715,28.6055,28.4321,28.5898,22000.0
2011-11-09 15:00:00,36.26,36.57,36.23,36.49,25800.0,28.5898,28.8342,28.5661,28.7711,25800.0
2011-11-09 15:30:00,36.48,36.48,36.27,36.34,50400.0,28.7632,28.7632,28.5977,28.6529,50400.0
2011-11-10 09:30:00,36.64,37.0,36.52,36.56,22100.0,28.8894,29.1732,28.7948,28.8263,22100.0
2011-11-10 10:00:00,36.47,36.88,36.47,36.61,18500.0,28.7554,29.0786,28.7554,28.8657,18500.0
2011-11-10 10:30:00,36.51,36.67,36.29,36.66,20900.0,28.7869,28.913,28.6134,28.9052,20900.0
2011-11-10 11:00:00,36.63,36.82,36.62,36.72,6800.0,28.8815,29.0313,28.8736,28.9525,6800.0
2011-11-10 11:30:00,36.72,37.02,36.69,36.82,4900.0,28.9525,29.189,28.9288,29.0313,4900.0
2011-11-10 12:00:00,36.83,36.9,36.74,36.86,30200.0,29.0392,29.0944,28.9682,29.0629,30200.0
2011-11-10 12:30:00,36.87,37.14,36.65,37.1,82100.0,29.0707,29.2836,28.8973,29.2521,82100.0
2011-11-10 13:00:00,37.07,37.27,36.99,37.07,60300.0,29.2284,29.3861,29.1654,29.2284,60300.0
2011-11-10 13:30:00,37.07,37.23,36.9,37.0,53500.0,29.2284,29.3546,29.0944,29.1732,53500.0
2011-11-10 14:00:00,36.99,36.99,36.65,36.67,13200.0,29.1654,29.1654,28.8973,28.913,13200.0
2011-11-10 14:30:00,36.67,36.83,36.66,36.66,30400.0,28.913,29.0392,28.9052,28.9052,30400.0
2011-11-10 15:00:00,36.66,36.94,36.6,36.93,23700.0,28.9052,29.1259,28.8579,29.118,23700.0
2011-11-10 15:30:00,36.86,37.07,36.73,36.96,59100.0,29.0629,29.2284,28.9604,29.1417,59100.0
2011-11-11 09:30:00,37.49,37.95,37.09,37.95,51200.0,29.5596,29.9223,29.2442,29.9223,51200.0
2011-11-11 10:00:00,37.88,38.04,37.88,38.01,14300.0,29.8671,29.9932,29.8671,29.9696,14300.0
2011-11-11 10:30:00,38.03,38.41,38.03,38.23,53100.0,29.9854,30.285,29.9854,30.1431,53100.0
2011-11-11 11:00:00,38.17,38.26,37.97,38.0,23600.0,30.0957,30.1667,29.9381,29.9617,23600.0
2011-11-11 11:30:00,38.0,38.11,37.94,38.06,8800.0,29.9617,30.0484,29.9144,30.009,8800.0
2011-11-11 12:00:00,38.05,38.07,37.94,37.97,6600.0,30.0011,30.0169,29.9144,29.9381,6600.0
2011-11-11 12:30:00,37.94,38.01,37.93,37.95,4400.0,29.9144,29.9696,29.9065,29.9223,4400.0
2011-11-11 13:00:00,37.98,38.16,37.9,37.9,10800.0,29.9459,30.0879,29.8829,29.8829,10800.0
2011-11-11 13:30:00,37.94,38.03,37.85,37.92,20000.0,29.9144,29.9854,29.8434,29.8986,20000.0
2011-11-11 14:00:00,37.92,38.07,37.92,38.04,9200.0,29.8986,30.0169,29.8986,29.9932,9200.0
2011-11-11 14:30:00,38.01,38.09,37.92,37.96,12100.0,29.9696,30.0327,29.8986,29.9302,12100.0
2011-11-11 15:00:00,37.97,38.05,37.93,38.05,27900.0,29.9381,30.0011,29.9065,30.0011,27900.0
2011-11-11 15:30:00,38.02,38.05,37.94,38.0,51200.0,29.9775,30.0011,29.9144,29.9617,51200.0
2011-11-14 09:30:00,37.86,37.86,37.56,37.65,35600.0,29.8513,29.8513,29.6148,29.6857,35600.0
2011-11-14 10:00:00,37.64,37.8,37.54,37.76,11900.0,29.6779,29.804,29.599,29.7725,11900.0
2011-11-14 10:30:00,37.77,37.77,37.49,37.58,23700.0,29.7804,29.7804,29.5596,29.6306,23700.0
2011-11-14 11:00:00,37.55,37.63,37.5,37.5,22400.0,29.6069,29.67,29.5675,29.5675,22400.0
2011-11-14 11:30:00,37.5,37.56,37.16,37.23,28900.0,29.5675,29.6148,29.2994,29.3546,28900.0
2011-11-14 12:00:00,37.2,37.26,36.91,36.98,70000.0,29.3309,29.3782,29.1023,29.1575,70000.0
2011-11-14 12:30:00,37.0,37.25,36.96,37.24,7400.0,29.1732,29.3704,29.1417,29.3625,7400.0
2011-11-14 13:00:00,37.15,37.34,37.12,37.34,10000.0,29.2915,29.4413,29.2679,29.4413,10000.0
2011-11-14 13:30:00,37.31,37.45,37.24,37.31,6200.0,29.4177,29.5281,29.3625,29.4177,6200.0
2011-11-14 14:00:00,37.34,37.46,37.24,37.31,8800.0,29.4413,29.5359,29.3625,29.4177,8800.0
2011-11-14 14:30:00,37.33,37.36,37.18,37.3,16500.0,29.4334,29.4571,29.3152,29.4098,16500.0
2011-11-14 15:00:00,37.26,37.31,37.18,37.23,49000.0,29.3782,29.4177,29.3152,29.3546,49000.0
2011-11-14 15:30:00,37.24,37.55,37.24,37.46,38900.0,29.3625,29.6069,29.3625,29.5359,38900.0
2011-11-15 09:30:00,37.22,37.84,37.22,37.79,17300.0,29.3467,29.8356,29.3467,29.7961,17300.0
2011-11-15 10:00:00,37.72,37.73,37.43,37.58,22300.0,29.7409,29.7488,29.5123,29.6306,22300.0
2011-11-15 10:30:00,37.58,37.71,37.49,37.56,5200.0,29.6306,29.7331,29.5596,29.6148,5200.0
2011-11-15 11:00:00,37.48,37.64,37.28,37.4,19300.0,29.5517,29.6779,29.394,29.4886,19300.0
2011-11-15 11:30:00,37.42,37.51,37.29,37.51,43100.0,29.5044,29.5754,29.4019,29.5754,43100.0
2011-11-15 12:00:00,37.53,37.88,37.53,37.82,21100.0,29.5911,29.8671,29.5911,29.8198,21100.0
2011-11-15 12:30:00,37.86,38.34,37.83,38.31,51700.0,29.8513,30.2298,29.8277,30.2061,51700.0
2011-11-15 13:00:00,38.31,38.53,38.3,38.45,66100.0,30.2061,30.3796,30.1982,30.3165,66100.0
2011-11-15 13:30:00,38.46,38.75,38.46,38.7,70600.0,30.3244,30.5531,30.3244,30.5136,70600.0
2011-11-15 14:00:00,38.66,38.73,38.51,38.54,18000.0,30.4821,30.5373,30.3638,30.3875,18000.0
2011-11-15 14:30:00,38.56,38.68,38.53,38.64,32100.0,30.4032,30.4979,30.3796,30.4663,32100.0
2011-11-15 15:00:00,38.67,38.78,38.65,38.78,30900.0,30.49,30.5767,30.4742,30.5767,30900.0
2011-11-15 15:30:00,38.78,38.78,38.56,38.57,77100.0,30.5767,30.5767,30.4032,30.4111,77100.0
2011-11-16 09:30:00,38.16,38.3,37.59,38.22,13600.0,30.0879,30.1982,29.6384,30.1352,13600.0
2011-11-16 10:00:00,38.29,38.41,38.07,38.23,14400.0,30.1904,30.285,30.0169,30.1431,14400.0
2011-11-16 10:30:00,38.19,38.6,38.18,38.48,12900.0,30.1115,30.4348,30.1036,30.3402,12900.0
2011-11-16 11:00:00,38.5,38.92,38.49,38.82,48000.0,30.3559,30.6871,30.3481,30.6082,48000.0
2011-11-16 11:30:00,38.82,38.85,38.6,38.68,14700.0,30.6082,30.6319,30.4348,30.4979,14700.0
2011-11-16 12:00:00,38.65,38.72,38.59,38.64,13000.0,30.4742,30.5294,30.4269,30.4663,13000.0
2011-11-16 12:30:00,38.69,38.8,38.65,38.71,16200.0,30.5057,30.5925,30.4742,30.5215,16200.0
2011-11-16 13:00:00,38.77,38.93,38.7,38.92,6800.0,30.5688,30.695,30.5136,30.6871,6800.0
2011-11-16 13:30:00,38.91,39.0,38.76,38.89,48600.0,30.6792,30.7502,30.5609,30.6634,48600.0
2011-11-16 14:00:00,38.93,39.0,38.83,38.94,12500.0,30.695,30.7502,30.6161,30.7029,12500.0
2011-11-16 14:30:00,38.95,39.02,38.79,38.82,24600.0,30.7107,30.7659,30.5846,30.6082,24600.0
2011-11-16 15:00:00,38.83,38.92,38.58,38.58,43100.0,30.6161,30.6871,30.419,30.419,43100.0
2011-11-16 15:30:00,38.55,38.56,38.15,38.25,59700.0,30.3954,30.4032,30.08,30.1588,59700.0
2011-11-17 09:30:00,38.22,38.22,37.73,37.88,16800.0,30.1352,30.1352,29.7488,29.8671,16800.0
2011-11-17 10:00:00,37.87,38.07,37.77,38.07,10500.0,29.8592,30.0169,29.7804,30.0169,10500.0
2011-11-17 10:30:00,37.97,38.26,37.96,38.08,18800.0,29.9381,30.1667,29.9302,30.0248,18800.0
2011-11-17 11:00:00,38.03,38.19,37.86,38.18,11800.0,29.9854,30.1115,29.8513,30.1036,11800.0
2011-11-17 11:30:00,38.19,38.3,37.98,38.01,7300.0,30.1115,30.1982,29.9459,29.9696,7300.0
2011-11-17 12:00:00,38.04,38.11,37.96,38.0,16900.0,29.9932,30.0484,29.9302,29.9617,16900.0
2011-11-17 12:30:00,37.99,37.99,37.39,37.95,33300.0,29.9538,29.9538,29.4807,29.9223,33300.0
2011-11-17 13:00:00,37.95,37.99,37.63,37.73,27200.0,29.9223,29.9538,29.67,29.7488,27200.0
2011-11-17 13:30:00,37.72,37.76,37.44,37.63,10300.0,29.7409,29.7725,29.5202,29.67,10300.0
2011-11-17 14:00:00,37.62,37.68,37.34,37.39,21600.0,29.6621,29.7094,29.4413,29.4807,21600.0
2011-11-17 14:30:00,37.39,37.42,37.21,37.3,49400.0,29.4807,29.5044,29.3388,29.4098,49400.0
2011-11-17 15:00:00,37.29,37.36,37.2,37.21,36700.0,29.4019,29.4571,29.3309,29.3388,36700.0
2011-11-17 15:30:00,37.2,37.3,37.05,37.25,70100.0,29.3309,29.4098,29.2127,29.3704,70100.0
2011-11-18 09:30:00,37.3,37.58,37.08,37.39,36500.0,29.4098,29.6306,29.2363,29.4807,36500.0
2011-11-18 10:00:00,37.44,37.59,37.36,37.47,11100.0,29.5202,29.6384,29.4571,29.5438,11100.0
2011-11-18 10:30:00,37.48,37.88,37.48,37.79,27500.0,29.5517,29.8671,29.5517,29.7961,27500.0
2011-11-18 11:00:00,37.81,37.93,37.63,37.67,18400.0,29.8119,29.9065,29.67,29.7015,18400.0
2011-11-18 11:30:00,37.67,37.74,37.53,37.68,30900.0,29.7015,29.7567,29.5911,29.7094,30900.0
2011-11-18 12:00:00,37.65,37.79,37.48,37.79,38400.0,29.6857,29.7961,29.5517,29.7961,38400.0
2011-11-18 12:30:00,37.76,37.85,37.7,37.81,41300.0,29.7725,29.8434,29.7252,29.8119,41300.0
2011-11-18 13:00:00,37.79,37.82,37.66,37.71,32700.0,29.7961,29.8198,29.6936,29.7331,32700.0
2011-11-18 13:30:00,37.73,37.98,37.73,37.9,13900.0,29.7488,29.9459,29.7488,29.8829,13900.0
2011-11-18 14:00:00,37.88,38.08,37.8,37.87,19100.0,29.8671,30.0248,29.804,29.8592,19100.0
2011-11-18 14:30:00,37.91,37.99,37.76,37.76,22300.0,29.8907,29.9538,29.7725,29.7725,22300.0
2011-11-18 15:00:00,37.81,37.88,37.7,37.75,13200.0,29.8119,29.8671,29.7252,29.7646,13200.0
2011-11-18 15:30:00,37.77,37.93,37.75,37.87,45300.0,29.7804,29.9065,29.7646,29.8592,45300.0
2011-11-21 09:30:00,37.08,37.55,36.86,36.9,13000.0,29.2363,29.6069,29.0629,29.0944,13000.0
2011-11-21 10:00:00,36.93,36.95,36.74,36.87,34100.0,29.118,29.1338,28.9682,29.0707,34100.0
2011-11-21 10:30:00,36.84,36.91,36.58,36.61,15700.0,29.0471,29.1023,28.8421,28.8657,15700.0
2011-11-21 11:00:00,36.61,36.75,36.49,36.71,14600.0,28.8657,28.9761,28.7711,28.9446,14600.0
2011-11-21 11:30:00,36.69,36.73,36.44,36.7,16300.0,28.9288,28.9604,28.7317,28.9367,16300.0
2011-11-21 12:00:00,36.72,36.74,36.52,36.56,21800.0,28.9525,28.9682,28.7948,28.8263,21800.0
2011-11-21 12:30:00,36.56,36.56,36.4,36.45,21700.0,28.8263,28.8263,28.7002,28.7396,21700.0
2011-11-21 13:00:00,36.45,36.67,36.45,36.54,27900.0,28.7396,28.913,28.7396,28.8105,27900.0
2011-11-21 13:30:00,36.55,36.62,36.44,36.44,13700.0,28.8184,28.8736,28.7317,28.7317,13700.0
2011-11-21 14:00:00,36.43,36.77,36.37,36.62,33700.0,28.7238,28.9919,28.6765,28.8736,33700.0
2011-11-21 14:30:00,36.56,36.81,36.56,36.62,22500.0,28.8263,29.0234,28.8263,28.8736,22500.0
2011-11-21 15:00:00,36.64,36.92,36.53,36.85,32000.0,28.8894,29.1102,28.8027,29.055,32000.0
2011-11-21 15:30:00,36.86,36.91,36.71,36.73,34400.0,29.0629,29.1023,28.9446,28.9604,34400.0
2011-11-22 09:30:00,36.69,36.91,36.45,36.55,36700.0,28.9288,29.1023,28.7396,28.8184,36700.0
2011-11-22 10:00:00,36.52,36.69,36.29,36.59,34800.0,28.7948,28.9288,28.6134,28.85,34800.0
2011-11-22 10:30:00,36.59,36.59,36.11,36.16,20100.0,28.85,28.85,28.4715,28.5109,20100.0
2011-11-22 11:00:00,36.12,36.2,36.09,36.11,10400.0,28.4794,28.5425,28.4557,28.4715,10400.0
2011-11-22 11:30:00,36.12,36.21,36.07,36.13,22100.0,28.4794,28.5504,28.44,28.4873,22100.0
2011-11-22 12:00:00,36.18,36.46,36.14,36.24,33500.0,28.5267,28.7475,28.4952,28.574,33500.0
2011-11-22 12:30:00,36.24,36.44,36.19,36.38,27600.0,28.574,28.7317,28.5346,28.6844,27600.0
2011-11-22 13:00:00,36.41,36.61,36.38,36.5,24300.0,28.708,28.8657,28.6844,28.779,24300.0
2011-11-22 13:30:00,36.51,36.57,36.4,36.44,21000.0,28.7869,28.8342,28.7002,28.7317,21000.0
2011-11-22 14:00:00,36.45,36.55,36.41,36.5,21000.0,28.7396,28.8184,28.708,28.779,21000.0
2011-11-22 14:30:00,36.5,36.55,36.35,36.42,33300.0,28.779,28.8184,28.6607,28.7159,33300.0
2011-11-22 15:00:00,36.44,36.5,36.38,36.45,35300.0,28.7317,28.779,28.6844,28.7396,35300.0
2011-11-22 15:30:00,36.46,36.53,36.42,36.53,43700.0,28.7475,28.8027,28.7159,28.8027,43700.0
2011-11-23 09:30:00,36.16,36.41,36.14,36.14,28300.0,28.5109,28.708,28.4952,28.4952,28300.0
2011-11-23 10:00:00,36.11,36.17,35.79,35.8,5800.0,28.4715,28.5188,28.2192,28.2271,5800.0
2011-11-23 10:30:00,35.81,35.91,35.68,35.81,10500.0,28.235,28.3138,28.1325,28.235,10500.0
2011-11-23 11:00:00,35.83,35.93,35.61,35.69,12900.0,28.2507,28.3296,28.0773,28.1404,12900.0
2011-11-23 11:30:00,35.71,35.78,35.56,35.73,9200.0,28.1561,28.2113,28.0379,28.1719,9200.0
2011-11-23 12:00:00,35.73,35.83,35.62,35.71,11900.0,28.1719,28.2507,28.0852,28.1561,11900.0
2011-11-23 12:30:00,35.61,35.86,35.61,35.84,13300.0,28.0773,28.2744,28.0773,28.2586,13300.0
2011-11-23 13:00:00,35.87,35.93,35.81,35.86,11200.0,28.2823,28.3296,28.235,28.2744,11200.0
2011-11-23 13:30:00,35.86,35.9,35.7,35.7,10600.0,28.2744,28.3059,28.1482,28.1482,10600.0
2011-11-23 14:00:00,35.7,35.72,35.35,35.45,20500.0,28.1482,28.164,27.8723,27.9511,20500.0
2011-11-23 14:30:00,35.45,35.58,35.44,35.56,14000.0,27.9511,28.0536,27.9432,28.0379,14000.0
2011-11-23 15:00:00,35.51,35.74,35.44,35.7,17100.0,27.9984,28.1798,27.9432,28.1482,17100.0
2011-11-23 15:30:00,35.69,35.78,35.41,35.41,37700.0,28.1404,28.2113,27.9196,27.9196,37700.0
2011-11-25 09:30:00,35.26,35.78,35.26,35.6,3800.0,27.8013,28.2113,27.8013,28.0694,3800.0
2011-11-25 10:00:00,35.57,36.06,35.57,35.79,7400.0,28.0457,28.4321,28.0457,28.2192,7400.0
2011-11-25 10:30:00,35.75,35.9,35.69,35.75,17600.0,28.1877,28.3059,28.1404,28.1877,17600.0
2011-11-25 11:00:00,35.72,35.77,35.58,35.65,9900.0,28.164,28.2034,28.0536,28.1088,9900.0
2011-11-25 11:30:00,35.63,35.7,35.35,35.35,6500.0,28.093,28.1482,27.8723,27.8723,6500.0
2011-11-25 12:00:00,35.37,35.5,35.28,35.5,19200.0,27.888,27.9905,27.8171,27.9905,19200.0
2011-11-25 12:30:00,35.48,35.58,35.33,35.36,35900.0,27.9748,28.0536,27.8565,27.8802,35900.0
2011-11-28 09:30:00,36.58,36.88,36.53,36.79,31600.0,28.8421,29.0786,28.8027,29.0077,31600.0
2011-11-28 10:00:00,36.79,37.16,36.77,37.08,25800.0,29.0077,29.2994,28.9919,29.2363,25800.0
2011-11-28 10:30:00,37.13,37.22,37.05,37.13,21500.0,29.2757,29.3467,29.2127,29.2757,21500.0
2011-11-28 11:00:00,37.13,37.3,37.13,37.27,12700.0,29.2757,29.4098,29.2757,29.3861,12700.0
2011-11-28 11:30:00,37.3,37.4,37.15,37.2,5200.0,29.4098,29.4886,29.2915,29.3309,5200.0
2011-11-28 12:00:00,37.15,37.36,37.15,37.2,18600.0,29.2915,29.4571,29.2915,29.3309,18600.0
2011-11-28 12:30:00,37.13,37.13,36.94,36.94,9900.0,29.2757,29.2757,29.1259,29.1259,9900.0
2011-11-28 13:00:00,36.97,37.18,36.91,37.15,4200.0,29.1496,29.3152,29.1023,29.2915,4200.0
2011-11-28 13:30:00,37.18,37.23,37.05,37.05,5800.0,29.3152,29.3546,29.2127,29.2127,5800.0
2011-11-28 14:00:00,36.98,37.22,36.95,37.14,6900.0,29.1575,29.3467,29.1338,29.2836,6900.0
2011-11-28 14:30:00,37.12,37.15,36.93,36.99,5600.0,29.2679,29.2915,29.118,29.1654,5600.0
2011-11-28 15:00:00,37.05,37.12,36.66,36.84,13500.0,29.2127,29.2679,28.9052,29.0471,13500.0
2011-11-28 15:30:00,36.88,37.13,36.75,37.09,50200.0,29.0786,29.2757,28.9761,29.2442,50200.0
2011-11-29 09:30:00,37.26,37.26,36.85,37.01,9500.0,29.3782,29.3782,29.055,29.1811,9500.0
2011-11-29 10:00:00,37.07,37.65,37.0,37.56,23800.0,29.2284,29.6857,29.1732,29.6148,23800.0
2011-11-29 10:30:00,37.56,37.64,37.35,37.44,13000.0,29.6148,29.6779,29.4492,29.5202,13000.0
2011-11-29 11:00:00,37.47,37.5,37.36,37.5,6300.0,29.5438,29.5675,29.4571,29.5675,6300.0
2011-11-29 11:30:00,37.48,37.61,37.29,37.39,7300.0,29.5517,29.6542,29.4019,29.4807,7300.0
2011-11-29 12:00:00,37.42,37.6,37.41,37.6,4100.0,29.5044,29.6463,29.4965,29.6463,4100.0
2011-11-29 12:30:00,37.57,37.6,37.19,37.25,28700.0,29.6227,29.6463,29.323,29.3704,28700.0
2011-11-29 13:00:00,37.2,37.2,37.06,37.2,17100.0,29.3309,29.3309,29.2205,29.3309,17100.0
2011-11-29 13:30:00,37.17,37.2,37.0,37.07,9800.0,29.3073,29.3309,29.1732,29.2284,9800.0
2011-11-29 14:00:00,37.0,37.0,36.86,36.89,32000.0,29.1732,29.1732,29.0629,29.0865,32000.0
2011-11-29 14:30:00,36.9,36.9,36.83,36.85,48400.0,29.0944,29.0944,29.0392,29.055,48400.0
2011-11-29 15:00:00,36.85,37.13,36.83,37.01,45600.0,29.055,29.2757,29.0392,29.1811,45600.0
2011-11-29 15:30:00,37.02,37.16,36.96,36.97,69400.0,29.189,29.2994,29.1417,29.1496,69400.0
2011-11-30 09:30:00,38.36,39.0,38.36,38.95,17000.0,30.2456,30.7502,30.2456,30.7107,17000.0
2011-11-30 10:00:00,38.96,39.27,38.96,39.23,27800.0,30.7186,30.9631,30.7186,30.9315,27800.0
2011-11-30 10:30:00,39.19,39.5,39.19,39.49,7700.0,30.9,31.1444,30.9,31.1365,7700.0
2011-11-30 11:00:00,39.49,39.6,39.49,39.58,10900.0,31.1365,31.2233,31.1365,31.2075,10900.0
2011-11-30 11:30:00,39.58,39.6,39.38,39.38,12500.0,31.2075,31.2233,31.0498,31.0498,12500.0
2011-11-30 12:00:00,39.4,39.4,39.24,39.27,18700.0,31.0656,31.0656,30.9394,30.9631,18700.0
2011-11-30 12:30:00,39.26,39.3,39.17,39.21,14300.0,30.9552,30.9867,30.8842,30.9158,14300.0
2011-11-30 13:00:00,39.21,39.25,38.99,38.99,20000.0,30.9158,30.9473,30.7423,30.7423,20000.0
2011-11-30 13:30:00,38.99,39.11,38.99,39.1,22800.0,30.7423,30.8369,30.7423,30.829,22800.0
2011-11-30 14:00:00,39.05,39.1,38.98,39.07,18400.0,30.7896,30.829,30.7344,30.8054,18400.0
2011-11-30 14:30:00,39.06,39.1,38.94,38.98,66500.0,30.7975,30.829,30.7029,30.7344,66500.0
2011-11-30 15:00:00,38.95,39.16,38.93,39.16,29000.0,30.7107,30.8763,30.695,30.8763,29000.0
2011-11-30 15:30:00,39.15,39.48,39.08,39.48,86600.0,30.8684,31.1286,30.8133,31.1286,86600.0
2011-12-01 09:30:00,39.37,39.71,39.13,39.67,23300.0,31.0419,31.31,30.8527,31.2784,23300.0
2011-12-01 10:00:00,39.65,39.86,39.58,39.72,28300.0,31.2627,31.4283,31.2075,31.3179,28300.0
2011-12-01 10:30:00,39.73,39.73,39.42,39.49,17100.0,31.3258,31.3258,31.0813,31.1365,17100.0
2011-12-01 11:00:00,39.46,39.57,39.34,39.34,10800.0,31.1129,31.1996,31.0183,31.0183,10800.0
2011-12-01 11:30:00,39.32,39.45,39.25,39.45,22000.0,31.0025,31.105,30.9473,31.105,22000.0
2011-12-01 12:00:00,39.45,39.48,39.37,39.39,8100.0,31.105,31.1286,31.0419,31.0577,8100.0
2011-12-01 12:30:00,39.39,39.45,39.19,39.21,12800.0,31.0577,31.105,30.9,30.9158,12800.0
2011-12-01 13:00:00,39.22,39.35,39.19,39.31,8500.0,30.9236,31.0261,30.9,30.9946,8500.0
2011-12-01 13:30:00,39.33,39.44,39.32,39.44,17400.0,31.0104,31.0971,31.0025,31.0971,17400.0
2011-12-01 14:00:00,39.44,39.47,39.28,39.36,16100.0,31.0971,31.1208,30.9709,31.034,16100.0
2011-12-01 14:30:00,39.36,39.41,39.26,39.35,14700.0,31.034,31.0734,30.9552,31.0261,14700.0
2011-12-01 15:00:00,39.31,39.35,39.18,39.25,18100.0,30.9946,31.0261,30.8921,30.9473,18100.0
2011-12-01 15:30:00,39.25,39.26,38.99,39.01,53400.0,30.9473,30.9552,30.7423,30.7581,53400.0
2011-12-02 09:30:00,39.58,39.58,39.3,39.44,22800.0,31.2075,31.2075,30.9867,31.0971,22800.0
2011-12-02 10:00:00,39.49,39.56,39.38,39.47,26200.0,31.1365,31.1917,31.0498,31.1208,26200.0
2011-12-02 10:30:00,39.47,39.51,39.34,39.42,10600.0,31.1208,31.1523,31.0183,31.0813,10600.0
2011-12-02 11:00:00,39.45,39.47,39.15,39.26,9800.0,31.105,31.1208,30.8684,30.9552,9800.0
2011-12-02 11:30:00,39.26,39.33,38.9,39.03,14100.0,30.9552,31.0104,30.6713,30.7738,14100.0
2011-12-02 12:00:00,39.06,39.34,39.05,39.29,5400.0,30.7975,31.0183,30.7896,30.9788,5400.0
2011-12-02 12:30:00,39.29,39.39,39.24,39.35,4800.0,30.9788,31.0577,30.9394,31.0261,4800.0
2011-12-02 13:00:00,39.33,39.35,39.08,39.2,5000.0,31.0104,31.0261,30.8133,30.9079,5000.0
2011-12-02 13:30:00,39.17,39.22,39.06,39.14,6200.0,30.8842,30.9236,30.7975,30.8606,6200.0
2011-12-02 14:00:00,39.1,39.29,38.9,39.17,15500.0,30.829,30.9788,30.6713,30.8842,15500.0
2011-12-02 14:30:00,39.17,39.29,39.09,39.09,16700.0,30.8842,30.9788,30.8211,30.8211,16700.0
2011-12-02 15:00:00,39.12,39.31,39.12,39.19,28700.0,30.8448,30.9946,30.8448,30.9,28700.0
2011-12-02 15:30:00,39.17,39.25,39.0,39.06,52100.0,30.8842,30.9473,30.7502,30.7975,52100.0
2011-12-05 09:30:00,39.7,39.84,39.45,39.84,24900.0,31.3021,31.4125,31.105,31.4125,24900.0
2011-12-05 10:00:00,39.79,39.92,39.59,39.92,17500.0,31.3731,31.4756,31.2154,31.4756,17500.0
2011-12-05 10:30:00,39.9,40.0,39.89,39.99,33700.0,31.4598,31.5386,31.4519,31.5308,33700.0
2011-12-05 11:00:00,39.99,40.01,39.94,40.01,18500.0,31.5308,31.5465,31.4913,31.5465,18500.0
2011-12-05 11:30:00,40.01,40.1,39.97,40.01,21700.0,31.5465,31.6175,31.515,31.5465,21700.0
2011-12-05 12:00:00,40.05,40.1,39.97,40.03,19100.0,31.5781,31.6175,31.515,31.5623,19100.0
2011-12-05 12:30:00,40.02,40.08,40.02,40.02,8500.0,31.5544,31.6017,31.5544,31.5544,8500.0
2011-12-05 13:00:00,40.02,40.07,40.02,40.06,5700.0,31.5544,31.5938,31.5544,31.5859,5700.0
2011-12-05 13:30:00,40.04,40.09,39.81,39.86,20300.0,31.5702,31.6096,31.3888,31.4283,20300.0
2011-12-05 14:00:00,39.86,39.86,39.67,39.74,8300.0,31.4283,31.4283,31.2784,31.3336,8300.0
2011-12-05 14:30:00,39.8,39.88,39.73,39.88,15900.0,31.3809,31.444,31.3258,31.444,15900.0
2011-12-05 15:00:00,39.87,39.92,39.41,39.43,20500.0,31.4361,31.4756,31.0734,31.0892,20500.0
2011-12-05 15:30:00,39.45,39.62,39.35,39.54,51300.0,31.105,31.239,31.0261,31.1759,51300.0
2011-12-06 09:30:00,39.7,39.7,39.3,39.41,7900.0,31.3021,31.3021,30.9867,31.0734,7900.0
2011-12-06 10:00:00,39.51,39.61,39.38,39.54,8000.0,31.1523,31.2311,31.0498,31.1759,8000.0
2011-12-06 10:30:00,39.63,39.65,39.36,39.36,9100.0,31.2469,31.2627,31.034,31.034,9100.0
2011-12-06 11:00:00,39.37,39.38,39.24,39.29,12100.0,31.0419,31.0498,30.9394,30.9788,12100.0
2011-12-06 11:30:00,39.26,39.3,39.02,39.21,13400.0,30.9552,30.9867,30.7659,30.9158,13400.0
2011-12-06 12:00:00,39.18,39.23,39.11,39.16,11400.0,30.8921,30.9315,30.8369,30.8763,11400.0
2011-12-06 12:30:00,39.19,39.22,39.12,39.14,13300.0,30.9,30.9236,30.8448,30.8606,13300.0
2011-12-06 13:00:00,39.14,39.46,39.14,39.44,13900.0,30.8606,31.1129,30.8606,31.0971,13900.0
2011-12-06 13:30:00,39.44,39.44,39.31,39.35,6400.0,31.0971,31.0971,30.9946,31.0261,6400.0
2011-12-06 14:00:00,39.37,39.42,39.31,39.36,10200.0,31.0419,31.0813,30.9946,31.034,10200.0
2011-12-06 14:30:00,39.39,39.8,39.39,39.77,16600.0,31.0577,31.3809,31.0577,31.3573,16600.0
2011-12-06 15:00:00,39.74,39.98,39.69,39.72,45000.0,31.3336,31.5229,31.2942,31.3179,45000.0
2011-12-06 15:30:00,39.73,39.95,39.72,39.76,67600.0,31.3258,31.4992,31.3179,31.3494,67600.0
2011-12-07 09:30:00,39.46,39.65,38.85,39.09,13000.0,31.1129,31.2627,30.6319,30.8211,13000.0
2011-12-07 10:00:00,38.9,38.98,38.78,38.8,9900.0,30.6713,30.7344,30.5767,30.5925,9900.0
2011-12-07 10:30:00,38.8,38.8,38.54,38.6,17800.0,30.5925,30.5925,30.3875,30.4348,17800.0
2011-12-07 11:00:00,38.62,38.78,38.62,38.69,33500.0,30.4506,30.5767,30.4506,30.5057,33500.0
2011-12-07 11:30:00,38.71,38.92,38.69,38.92,17300.0,30.5215,30.6871,30.5057,30.6871,17300.0
2011-12-07 12:00:00,38.92,39.09,38.92,39.06,23000.0,30.6871,30.8211,30.6871,30.7975,23000.0
2011-12-07 12:30:00,39.07,39.09,38.96,39.01,26400.0,30.8054,30.8211,30.7186,30.7581,26400.0
2011-12-07 13:00:00,39.01,39.02,38.84,38.91,10700.0,30.7581,30.7659,30.624,30.6792,10700.0
2011-12-07 13:30:00,38.89,38.9,38.64,38.64,24900.0,30.6634,30.6713,30.4663,30.4663,24900.0
2011-12-07 14:00:00,38.65,38.67,38.37,38.52,18700.0,30.4742,30.49,30.2534,30.3717,18700.0
2011-12-07 14:30:00,38.56,38.62,38.41,38.53,11300.0,30.4032,30.4506,30.285,30.3796,11300.0
2011-12-07 15:00:00,38.54,38.82,38.52,38.82,15800.0,30.3875,30.6082,30.3717,30.6082,15800.0
2011-12-07 15:30:00,38.82,39.15,38.77,38.95,74900.0,30.6082,30.8684,30.5688,30.7107,74900.0
2011-12-08 09:30:00,38.78,39.31,38.44,38.9,22700.0,30.5767,30.9946,30.3086,30.6713,22700.0
2011-12-08 10:00:00,38.87,38.92,38.47,38.47,16700.0,30.6477,30.6871,30.3323,30.3323,16700.0
2011-12-08 10:30:00,38.47,38.87,38.47,38.6,14800.0,30.3323,30.6477,30.3323,30.4348,14800.0
2011-12-08 11:00:00,38.55,38.57,38.27,38.47,19700.0,30.3954,30.4111,30.1746,30.3323,19700.0
2011-12-08 11:30:00,38.47,38.5,38.27,38.34,11300.0,30.3323,30.3559,30.1746,30.2298,11300.0
2011-12-08 12:00:00,38.36,38.4,38.17,38.17,12300.0,30.2456,30.2771,30.0957,30.0957,12300.0
2011-12-08 12:30:00,38.17,38.21,38.02,38.15,10200.0,30.0957,30.1273,29.9775,30.08,10200.0
2011-12-08 13:00:00,38.13,38.14,37.68,37.87,15200.0,30.0642,30.0721,29.7094,29.8592,15200.0
2011-12-08 13:30:00,37.84,38.01,37.78,38.01,14900.0,29.8356,29.9696,29.7882,29.9696,14900.0
2011-12-08 14:00:00,38.02,38.12,37.9,38.04,4800.0,29.9775,30.0563,29.8829,29.9932,4800.0
2011-12-08 14:30:00,38.03,38.1,37.92,37.96,19100.0,29.9854,30.0406,29.8986,29.9302,19100.0
2011-12-08 15:00:00,37.95,38.2,37.92,38.19,21200.0,29.9223,30.1194,29.8986,30.1115,21200.0
2011-12-08 15:30:00,38.19,38.39,37.85,37.96,58500.0,30.1115,30.2692,29.8434,29.9302,58500.0
2011-12-09 09:30:00,38.15,38.37,37.75,38.26,5300.0,30.08,30.2534,29.7646,30.1667,5300.0
2011-12-09 10:00:00,38.25,38.48,38.24,38.25,4200.0,30.1588,30.3402,30.1509,30.1588,4200.0
2011-12-09 10:30:00,38.24,38.47,38.17,38.44,12400.0,30.1509,30.3323,30.0957,30.3086,12400.0
2011-12-09 11:00:00,38.46,38.85,38.45,38.82,6900.0,30.3244,30.6319,30.3165,30.6082,6900.0
2011-12-09 11:30:00,38.91,38.93,38.75,38.78,5900.0,30.6792,30.695,30.5531,30.5767,5900.0
2011-12-09 12:00:00,38.8,38.85,38.74,38.74,9100.0,30.5925,30.6319,30.5452,30.5452,9100.0
2011-12-09 12:30:00,38.76,38.93,38.75,38.88,6300.0,30.5609,30.695,30.5531,30.6556,6300.0
2011-12-09 13:00:00,38.91,38.92,38.7,38.74,16600.0,30.6792,30.6871,30.5136,30.5452,16600.0
2011-12-09 13:30:00,38.76,38.79,38.65,38.71,25200.0,30.5609,30.5846,30.4742,30.5215,25200.0
2011-12-09 14:00:00,38.71,38.77,38.64,38.72,24500.0,30.5215,30.5688,30.4663,30.5294,24500.0
2011-12-09 14:30:00,38.75,38.81,38.72,38.72,23500.0,30.5531,30.6004,30.5294,30.5294,23500.0
2011-12-09 15:00:00,38.72,38.74,38.62,38.74,14000.0,30.5294,30.5452,30.4506,30.5452,14000.0
2011-12-09 15:30:00,38.75,38.93,38.68,38.79,34500.0,30.5531,30.695,30.4979,30.5846,34500.0
2011-12-12 09:30:00,38.22,38.34,37.75,37.8,28200.0,30.1352,30.2298,29.7646,29.804,28200.0
2011-12-12 10:00:00,37.87,37.87,37.59,37.67,6000.0,29.8592,29.8592,29.6384,29.7015,6000.0
2011-12-12 10:30:00,37.67,37.67,37.48,37.5,16400.0,29.7015,29.7015,29.5517,29.5675,16400.0
2011-12-12 11:00:00,37.5,37.52,37.29,37.42,17200.0,29.5675,29.5832,29.4019,29.5044,17200.0
2011-12-12 11:30:00,37.41,37.46,37.2,37.24,9100.0,29.4965,29.5359,29.3309,29.3625,9100.0
2011-12-12 12:00:00,37.32,37.48,37.32,37.43,7000.0,29.4256,29.5517,29.4256,29.5123,7000.0
2011-12-12 12:30:00,37.43,37.5,37.4,37.49,6300.0,29.5123,29.5675,29.4886,29.5596,6300.0
2011-12-12 13:00:00,37.47,37.56,37.44,37.53,23700.0,29.5438,29.6148,29.5202,29.5911,23700.0
2011-12-12 13:30:00,37.59,37.66,37.55,37.61,5700.0,29.6384,29.6936,29.6069,29.6542,5700.0
2011-12-12 14:00:00,37.66,37.66,37.46,37.46,27700.0,29.6936,29.6936,29.5359,29.5359,27700.0
2011-12-12 14:30:00,37.47,37.6,37.37,37.59,30800.0,29.5438,29.6463,29.465,29.6384,30800.0
2011-12-12 15:00:00,37.59,37.68,37.47,37.63,22600.0,29.6384,29.7094,29.5438,29.67,22600.0
2011-12-12 15:30:00,37.63,37.92,37.58,37.9,46400.0,29.67,29.8986,29.6306,29.8829,46400.0
2011-12-13 09:30:00,38.36,38.76,38.32,38.5,11900.0,30.2456,30.5609,30.214,30.3559,11900.0
2011-12-13 10:00:00,38.5,38.66,38.4,38.41,22200.0,30.3559,30.4821,30.2771,30.285,22200.0
2011-12-13 10:30:00,38.4,38.5,38.04,38.2,13100.0,30.2771,30.3559,29.9932,30.1194,13100.0
2011-12-13 11:00:00,38.17,38.19,38.0,38.15,17600.0,30.0957,30.1115,29.9617,30.08,17600.0
2011-12-13 11:30:00,38.18,38.26,38.08,38.25,12400.0,30.1036,30.1667,30.0248,30.1588,12400.0
2011-12-13 12:00:00,38.25,38.34,38.18,38.18,4100.0,30.1588,30.2298,30.1036,30.1036,4100.0
2011-12-13 12:30:00,38.25,38.35,38.13,38.35,5700.0,30.1588,30.2377,30.0642,30.2377,5700.0
2011-12-13 13:00:00,38.34,38.4,38.18,38.31,7600.0,30.2298,30.2771,30.1036,30.2061,7600.0
2011-12-13 13:30:00,38.28,38.39,38.19,38.38,6800.0,30.1825,30.2692,30.1115,30.2613,6800.0
2011-12-13 14:00:00,38.38,38.49,38.03,38.16,10900.0,30.2613,30.3481,29.9854,30.0879,10900.0
2011-12-13 14:30:00,38.17,38.17,37.72,37.86,16800.0,30.0957,30.0957,29.7409,29.8513,16800.0
2011-12-13 15:00:00,37.81,37.89,37.21,37.29,20600.0,29.8119,29.875,29.3388,29.4019,20600.0
2011-12-13 15:30:00,37.31,37.36,37.05,37.28,53400.0,29.4177,29.4571,29.2127,29.394,53400.0
2011-12-14 09:30:00,36.95,37.15,36.64,36.78,20900.0,29.1338,29.2915,28.8894,28.9998,20900.0
2011-12-14 10:00:00,36.78,36.78,36.42,36.6,15200.0,28.9998,28.9998,28.7159,28.8579,15200.0
2011-12-14 10:30:00,36.59,36.64,36.39,36.41,20400.0,28.85,28.8894,28.6923,28.708,20400.0
2011-12-14 11:00:00,36.43,36.48,36.34,36.4,14800.0,28.7238,28.7632,28.6529,28.7002,14800.0
2011-12-14 11:30:00,36.39,36.39,36.2,36.31,19900.0,28.6923,28.6923,28.5425,28.6292,19900.0
2011-12-14 12:00:00,36.31,36.49,36.24,36.43,17800.0,28.6292,28.7711,28.574,28.7238,17800.0
2011-12-14 12:30:00,36.49,36.66,36.47,36.6,10300.0,28.7711,28.9052,28.7554,28.8579,10300.0
2011-12-14 13:00:00,36.6,36.89,36.55,36.89,14200.0,28.8579,29.0865,28.8184,29.0865,14200.0
2011-12-14 13:30:00,36.89,36.89,36.65,36.66,12900.0,29.0865,29.0865,28.8973,28.9052,12900.0
2011-12-14 14:00:00,36.65,36.8,36.52,36.72,20700.0,28.8973,29.0155,28.7948,28.9525,20700.0
2011-12-14 14:30:00,36.73,36.73,36.53,36.58,13300.0,28.9604,28.9604,28.8027,28.8421,13300.0
2011-12-14 15:00:00,36.58,36.77,36.54,36.66,27900.0,28.8421,28.9919,28.8105,28.9052,27900.0
2011-12-14 15:30:00,36.71,36.78,36.58,36.71,59600.0,28.9446,28.9998,28.8421,28.9446,59600.0
2011-12-15 09:30:00,37.34,37.34,37.0,37.2,18400.0,29.4413,29.4413,29.1732,29.3309,18400.0
2011-12-15 10:00:00,37.25,37.29,36.95,37.08,29800.0,29.3704,29.4019,29.1338,29.2363,29800.0
2011-12-15 10:30:00,37.08,37.1,36.97,37.03,21000.0,29.2363,29.2521,29.1496,29.1969,21000.0
2011-12-15 11:00:00,37.05,37.17,36.99,37.13,13200.0,29.2127,29.3073,29.1654,29.2757,13200.0
2011-12-15 11:30:00,37.13,37.16,36.97,37.1,24400.0,29.2757,29.2994,29.1496,29.2521,24400.0
2011-12-15 12:00:00,37.1,37.36,37.1,37.34,10200.0,29.2521,29.4571,29.2521,29.4413,10200.0
2011-12-15 12:30:00,37.32,37.41,37.31,37.32,14300.0,29.4256,29.4965,29.4177,29.4256,14300.0
2011-12-15 13:00:00,37.32,37.45,37.29,37.36,12600.0,29.4256,29.5281,29.4019,29.4571,12600.0
2011-12-15 13:30:00,37.37,37.52,37.16,37.41,14400.0,29.465,29.5832,29.2994,29.4965,14400.0
2011-12-15 14:00:00,37.41,37.48,37.37,37.43,11500.0,29.4965,29.5517,29.465,29.5123,11500.0
2011-12-15 14:30:00,37.41,37.45,37.34,37.38,25400.0,29.4965,29.5281,29.4413,29.4729,25400.0
2011-12-15 15:00:00,37.34,37.52,37.34,37.43,25400.0,29.4413,29.5832,29.4413,29.5123,25400.0
2011-12-15 15:30:00,37.4,37.5,37.36,37.39,48800.0,29.4886,29.5675,29.4571,29.4807,48800.0
2011-12-16 09:30:00,37.69,38.27,37.46,38.22,138100.0,29.7173,30.1746,29.5359,30.1352,138100.0
2011-12-16 10:00:00,38.28,38.54,38.28,38.39,13600.0,30.1825,30.3875,30.1825,30.2692,13600.0
2011-12-16 10:30:00,38.43,38.46,38.27,38.31,7600.0,30.3007,30.3244,30.1746,30.2061,7600.0
2011-12-16 11:00:00,38.34,38.36,38.16,38.17,12900.0,30.2298,30.2456,30.0879,30.0957,12900.0
2011-12-16 11:30:00,38.22,38.22,37.88,37.88,7000.0,30.1352,30.1352,29.8671,29.8671,7000.0
2011-12-16 12:00:00,37.81,37.93,37.75,37.84,19900.0,29.8119,29.9065,29.7646,29.8356,19900.0
2011-12-16 12:30:00,37.85,37.93,37.73,37.9,19500.0,29.8434,29.9065,29.7488,29.8829,19500.0
2011-12-16 13:00:00,37.9,38.0,37.89,37.97,11500.0,29.8829,29.9617,29.875,29.9381,11500.0
2011-12-16 13:30:00,37.97,38.0,37.87,37.91,16200.0,29.9381,29.9617,29.8592,29.8907,16200.0
2011-12-16 14:00:00,37.92,37.95,37.81,37.86,19000.0,29.8986,29.9223,29.8119,29.8513,19000.0
2011-12-16 14:30:00,37.79,37.93,37.75,37.88,11900.0,29.7961,29.9065,29.7646,29.8671,11900.0
2011-12-16 15:00:00,37.91,37.96,37.82,37.89,24800.0,29.8907,29.9302,29.8198,29.875,24800.0
2011-12-16 15:30:00,37.89,38.18,37.86,38.08,134200.0,29.875,30.1036,29.8513,30.0248,134200.0
2011-12-19 09:30:00,37.97,38.41,37.97,38.37,9100.0,29.9381,30.285,29.9381,30.2534,9100.0
2011-12-19 10:00:00,38.33,38.5,38.31,38.39,3600.0,30.2219,30.3559,30.2061,30.2692,3600.0
2011-12-19 10:30:00,38.39,38.6,38.13,38.13,8700.0,30.2692,30.4348,30.0642,30.0642,8700.0
2011-12-19 11:00:00,38.12,38.12,37.69,37.79,9200.0,30.0563,30.0563,29.7173,29.7961,9200.0
2011-12-19 11:30:00,37.84,37.84,37.51,37.64,9300.0,29.8356,29.8356,29.5754,29.6779,9300.0
2011-12-19 12:00:00,37.73,37.84,37.72,37.8,6800.0,29.7488,29.8356,29.7409,29.804,6800.0
2011-12-19 12:30:00,37.8,37.89,37.75,37.89,3800.0,29.804,29.875,29.7646,29.875,3800.0
2011-12-19 13:00:00,37.94,37.97,37.85,37.87,4700.0,29.9144,29.9381,29.8434,29.8592,4700.0
2011-12-19 13:30:00,37.83,37.87,37.7,37.79,11700.0,29.8277,29.8592,29.7252,29.7961,11700.0
2011-12-19 14:00:00,37.78,37.8,37.59,37.64,17700.0,29.7882,29.804,29.6384,29.6779,17700.0
2011-12-19 14:30:00,37.62,37.73,37.59,37.73,12300.0,29.6621,29.7488,29.6384,29.7488,12300.0
2011-12-19 15:00:00,37.74,37.74,37.41,37.41,19100.0,29.7567,29.7567,29.4965,29.4965,19100.0
2011-12-19 15:30:00,37.45,37.45,37.19,37.32,41700.0,29.5281,29.5281,29.323,29.4256,41700.0
2011-12-20 09:30:00,38.06,38.45,37.85,38.44,22300.0,30.009,30.3165,29.8434,30.3086,22300.0
2011-12-20 10:00:00,38.49,38.85,38.43,38.84,15300.0,30.3481,30.6319,30.3007,30.624,15300.0
2011-12-20 10:30:00,38.89,38.92,38.76,38.91,6900.0,30.6634,30.6871,30.5609,30.6792,6900.0
2011-12-20 11:00:00,38.88,39.26,38.86,39.09,18200.0,30.6556,30.9552,30.6398,30.8211,18200.0
2011-12-20 11:30:00,39.12,39.16,38.95,39.01,9000.0,30.8448,30.8763,30.7107,30.7581,9000.0
2011-12-20 12:00:00,39.04,39.04,38.89,38.99,6800.0,30.7817,30.7817,30.6634,30.7423,6800.0
2011-12-20 12:30:00,38.93,38.99,38.84,38.87,9100.0,30.695,30.7423,30.624,30.6477,9100.0
2011-12-20 13:00:00,38.9,38.98,38.85,38.88,10000.0,30.6713,30.7344,30.6319,30.6556,10000.0
2011-12-20 13:30:00,38.85,38.86,38.75,38.81,7100.0,30.6319,30.6398,30.5531,30.6004,7100.0
2011-12-20 14:00:00,38.8,38.82,38.64,38.69,12200.0,30.5925,30.6082,30.4663,30.5057,12200.0
2011-12-20 14:30:00,38.7,38.72,38.64,38.71,17800.0,30.5136,30.5294,30.4663,30.5215,17800.0
2011-12-20 15:00:00,38.71,38.87,38.7,38.79,17000.0,30.5215,30.6477,30.5136,30.5846,17000.0
2011-12-20 15:30:00,38.8,38.92,38.69,38.86,43900.0,30.5925,30.6871,30.5057,30.6398,43900.0
2011-12-21 09:30:00,38.85,38.85,38.26,38.4,10300.0,30.6319,30.6319,30.1667,30.2771,10300.0
2011-12-21 10:00:00,38.38,38.78,38.11,38.68,20100.0,30.2613,30.5767,30.0484,30.4979,20100.0
2011-12-21 10:30:00,38.7,38.78,38.42,38.51,7300.0,30.5136,30.5767,30.2929,30.3638,7300.0
2011-12-21 11:00:00,38.45,38.46,38.22,38.26,6100.0,30.3165,30.3244,30.1352,30.1667,6100.0
2011-12-21 11:30:00,38.3,38.42,38.28,38.38,5200.0,30.1982,30.2929,30.1825,30.2613,5200.0
2011-12-21 12:00:00,38.41,38.44,38.0,38.05,11300.0,30.285,30.3086,29.9617,30.0011,11300.0
2011-12-21 12:30:00,38.05,38.13,38.01,38.13,26800.0,30.0011,30.0642,29.9696,30.0642,26800.0
2011-12-21 13:00:00,38.14,38.26,38.11,38.2,7000.0,30.0721,30.1667,30.0484,30.1194,7000.0
2011-12-21 13:30:00,38.18,38.62,38.18,38.61,23400.0,30.1036,30.4506,30.1036,30.4427,23400.0
2011-12-21 14:00:00,38.63,38.76,38.63,38.72,11000.0,30.4584,30.5609,30.4584,30.5294,11000.0
2011-12-21 14:30:00,38.72,38.82,38.64,38.74,13500.0,30.5294,30.6082,30.4663,30.5452,13500.0
2011-12-21 15:00:00,38.73,38.98,38.73,38.93,20800.0,30.5373,30.7344,30.5373,30.695,20800.0
2011-12-21 15:30:00,38.97,39.19,38.95,39.14,74600.0,30.7265,30.9,30.7107,30.8606,74600.0
2011-12-22 09:30:00,39.25,39.39,39.1,39.25,30400.0,30.9473,31.0577,30.829,30.9473,30400.0
2011-12-22 10:00:00,39.29,39.45,39.19,39.2,19600.0,30.9788,31.105,30.9,30.9079,19600.0
2011-12-22 10:30:00,39.19,39.21,38.95,39.04,16900.0,30.9,30.9158,30.7107,30.7817,16900.0
2011-12-22 11:00:00,39.08,39.11,38.95,38.95,10400.0,30.8133,30.8369,30.7107,30.7107,10400.0
2011-12-22 11:30:00,38.99,39.13,38.91,39.03,10500.0,30.7423,30.8527,30.6792,30.7738,10500.0
2011-12-22 12:00:00,39.03,39.25,39.01,39.25,13200.0,30.7738,30.9473,30.7581,30.9473,13200.0
2011-12-22 12:30:00,39.22,39.25,39.16,39.25,4000.0,30.9236,30.9473,30.8763,30.9473,4000.0
2011-12-22 13:00:00,39.24,39.29,39.21,39.28,9200.0,30.9394,30.9788,30.9158,30.9709,9200.0
2011-12-22 13:30:00,39.26,39.33,39.23,39.28,18800.0,30.9552,31.0104,30.9315,30.9709,18800.0
2011-12-22 14:00:00,39.26,39.31,39.23,39.29,9500.0,30.9552,30.9946,30.9315,30.9788,9500.0
2011-12-22 14:30:00,39.29,39.3,39.13,39.15,11600.0,30.9788,30.9867,30.8527,30.8684,11600.0
2011-12-22 15:00:00,39.19,39.24,39.16,39.22,11300.0,30.9,30.9394,30.8763,30.9236,11300.0
2011-12-22 15:30:00,39.22,39.24,39.0,39.09,29400.0,30.9236,30.9394,30.7502,30.8211,29400.0
2011-12-23 09:30:00,39.15,39.15,38.93,39.08,4100.0,30.8684,30.8684,30.695,30.8133,4100.0
2011-12-23 10:00:00,39.07,39.1,38.99,39.05,12000.0,30.8054,30.829,30.7423,30.7896,12000.0
2011-12-23 10:30:00,39.05,39.15,39.0,39.14,17500.0,30.7896,30.8684,30.7502,30.8606,17500.0
2011-12-23 11:00:00,39.12,39.37,39.09,39.3,15200.0,30.8448,31.0419,30.8211,30.9867,15200.0
2011-12-23 11:30:00,39.31,39.41,39.3,39.41,4800.0,30.9946,31.0734,30.9867,31.0734,4800.0
2011-12-23 12:00:00,39.4,39.4,39.34,39.37,10000.0,31.0656,31.0656,31.0183,31.0419,10000.0
2011-12-23 12:30:00,39.41,39.44,39.28,39.4,18700.0,31.0734,31.0971,30.9709,31.0656,18700.0
2011-12-23 13:00:00,39.38,39.39,39.29,39.32,8000.0,31.0498,31.0577,30.9788,31.0025,8000.0
2011-12-23 13:30:00,39.31,39.48,39.27,39.43,10500.0,30.9946,31.1286,30.9631,31.0892,10500.0
2011-12-23 14:00:00,39.45,39.49,39.42,39.47,9300.0,31.105,31.1365,31.0813,31.1208,9300.0
2011-12-23 14:30:00,39.47,39.54,39.43,39.43,11300.0,31.1208,31.1759,31.0892,31.0892,11300.0
2011-12-23 15:00:00,39.44,39.44,39.27,39.3,11500.0,31.0971,31.0971,30.9631,30.9867,11500.0
2011-12-23 15:30:00,39.29,39.4,39.27,39.39,18700.0,30.9788,31.0656,30.9631,31.0577,18700.0
2011-12-27 09:30:00,39.09,39.34,38.85,39.15,23300.0,30.8211,31.0183,30.6319,30.8684,23300.0
2011-12-27 10:00:00,39.16,39.28,39.16,39.28,11600.0,30.8763,30.9709,30.8763,30.9709,11600.0
2011-12-27 10:30:00,39.3,39.39,39.23,39.23,15200.0,30.9867,31.0577,30.9315,30.9315,15200.0
2011-12-27 11:00:00,39.22,39.45,39.14,39.42,14400.0,30.9236,31.105,30.8606,31.0813,14400.0
2011-12-27 11:30:00,39.41,39.51,39.37,39.49,4200.0,31.0734,31.1523,31.0419,31.1365,4200.0
2011-12-27 12:00:00,39.59,39.61,39.5,39.55,9800.0,31.2154,31.2311,31.1444,31.1838,9800.0
2011-12-27 12:30:00,39.57,39.64,39.57,39.64,2000.0,31.1996,31.2548,31.1996,31.2548,2000.0
2011-12-27 13:00:00,39.62,39.62,39.43,39.51,34000.0,31.239,31.239,31.0892,31.1523,34000.0
2011-12-27 13:30:00,39.53,39.62,39.53,39.62,5000.0,31.1681,31.239,31.1681,31.239,5000.0
2011-12-27 14:00:00,39.59,39.63,39.55,39.55,6300.0,31.2154,31.2469,31.1838,31.1838,6300.0
2011-12-27 14:30:00,39.55,39.73,39.5,39.66,15200.0,31.1838,31.3258,31.1444,31.2706,15200.0
2011-12-27 15:00:00,39.68,39.72,39.59,39.62,3800.0,31.2863,31.3179,31.2154,31.239,3800.0
2011-12-27 15:30:00,39.61,39.62,39.46,39.5,33200.0,31.2311,31.239,31.1129,31.1444,33200.0
2011-12-28 09:30:00,39.42,39.58,39.15,39.21,14900.0,31.2182,31.3449,31.0044,31.0519,14900.0
2011-12-28 10:00:00,39.15,39.22,38.77,38.81,5100.0,31.0044,31.0598,30.7035,30.7351,5100.0
2011-12-28 10:30:00,38.87,38.96,38.78,38.83,9000.0,30.7826,30.8539,30.7114,30.751,9000.0
2011-12-28 11:00:00,38.82,38.93,38.68,38.68,5800.0,30.7431,30.8302,30.6322,30.6322,5800.0
2011-12-28 11:30:00,38.66,38.66,38.46,38.55,10800.0,30.6163,30.6163,30.458,30.5292,10800.0
2011-12-28 12:00:00,38.54,38.6,38.51,38.58,13000.0,30.5213,30.5688,30.4976,30.553,13000.0
2011-12-28 12:30:00,38.62,38.63,38.46,38.48,5800.0,30.5847,30.5926,30.458,30.4738,5800.0
2011-12-28 13:00:00,38.48,38.67,38.48,38.64,3700.0,30.4738,30.6243,30.4738,30.6005,3700.0
2011-12-28 13:30:00,38.67,38.72,38.6,38.67,12500.0,30.6243,30.6639,30.5688,30.6243,12500.0
2011-12-28 14:00:00,38.67,38.68,38.44,38.56,10500.0,30.6243,30.6322,30.4421,30.5371,10500.0
2011-12-28 14:30:00,38.55,38.56,38.5,38.53,7400.0,30.5292,30.5371,30.4896,30.5134,7400.0
2011-12-28 15:00:00,38.55,38.6,38.49,38.57,29600.0,30.5292,30.5688,30.4817,30.5451,29600.0
2011-12-28 15:30:00,38.56,38.74,38.54,38.59,41900.0,30.5371,30.6797,30.5213,30.5609,41900.0
2011-12-29 09:30:00,38.87,39.19,38.8,39.17,6800.0,30.7826,31.0361,30.7272,31.0202,6800.0
2011-12-29 10:00:00,39.17,39.42,39.16,39.4,14300.0,31.0202,31.2182,31.0123,31.2024,14300.0
2011-12-29 10:30:00,39.43,39.56,39.41,39.51,9900.0,31.2261,31.3291,31.2103,31.2895,9900.0
2011-12-29 11:00:00,39.52,39.61,39.43,39.57,5600.0,31.2974,31.3687,31.2261,31.337,5600.0
2011-12-29 11:30:00,39.55,39.65,39.55,39.59,6100.0,31.3212,31.4004,31.3212,31.3528,6100.0
2011-12-29 12:00:00,39.56,39.59,39.41,39.54,11300.0,31.3291,31.3528,31.2103,31.3132,11300.0
2011-12-29 12:30:00,39.5,39.53,39.35,39.49,9400.0,31.2816,31.3053,31.1628,31.2737,9400.0
2011-12-29 13:00:00,39.54,39.56,39.41,39.53,4500.0,31.3132,31.3291,31.2103,31.3053,4500.0
2011-12-29 13:30:00,39.51,39.58,39.41,39.54,4200.0,31.2895,31.3449,31.2103,31.3132,4200.0
2011-12-29 14:00:00,39.54,39.56,39.41,39.43,8700.0,31.3132,31.3291,31.2103,31.2261,8700.0
2011-12-29 14:30:00,39.44,39.45,39.38,39.41,7000.0,31.2341,31.242,31.1865,31.2103,7000.0
2011-12-29 15:00:00,39.4,39.5,39.34,39.38,17500.0,31.2024,31.2816,31.1549,31.1865,17500.0
2011-12-29 15:30:00,39.37,39.45,39.29,39.35,31800.0,31.1786,31.242,31.1153,31.1628,31800.0
2011-12-30 09:30:00,39.22,39.34,39.03,39.24,8400.0,31.0598,31.1549,30.9094,31.0757,8400.0
2011-12-30 10:00:00,39.27,39.31,39.24,39.26,3000.0,31.0994,31.1311,31.0757,31.0915,3000.0
2011-12-30 10:30:00,39.25,39.38,39.22,39.36,6200.0,31.0836,31.1865,31.0598,31.1707,6200.0
2011-12-30 11:00:00,39.39,39.43,39.35,39.39,7500.0,31.1945,31.2261,31.1628,31.1945,7500.0
2011-12-30 11:30:00,39.41,39.41,39.23,39.23,13100.0,31.2103,31.2103,31.0677,31.0677,13100.0
2011-12-30 12:00:00,39.22,39.27,39.08,39.1,18700.0,31.0598,31.0994,30.949,30.9648,18700.0
2011-12-30 12:30:00,39.08,39.2,39.06,39.18,27600.0,30.949,31.044,30.9331,31.0282,27600.0
2011-12-30 13:00:00,39.18,39.19,39.09,39.1,7900.0,31.0282,31.0361,30.9569,30.9648,7900.0
2011-12-30 13:30:00,39.1,39.21,39.07,39.18,12400.0,30.9648,31.0519,30.941,31.0282,12400.0
2011-12-30 14:00:00,39.15,39.18,38.94,39.11,27800.0,31.0044,31.0282,30.8381,30.9727,27800.0
2011-12-30 14:30:00,39.18,39.18,39.08,39.1,3300.0,31.0282,31.0282,30.949,30.9648,3300.0
2011-12-30 15:00:00,39.12,39.23,39.09,39.21,13600.0,30.9806,31.0677,30.9569,31.0519,13600.0
2011-12-30 15:30:00,39.21,39.22,39.05,39.15,52800.0,31.0519,31.0598,30.9252,31.0044,52800.0
2012-01-03 09:30:00,39.93,40.16,39.84,40.0,25400.0,31.6221,31.8043,31.5508,31.6775,25400.0
2012-01-03 10:00:00,40.02,40.41,39.99,40.31,32200.0,31.6934,32.0022,31.6696,31.923,32200.0
2012-01-03 10:30:00,40.31,40.43,40.21,40.29,17500.0,31.923,32.0181,31.8438,31.9072,17500.0
2012-01-03 11:00:00,40.24,40.29,39.98,40.01,19000.0,31.8676,31.9072,31.6617,31.6855,19000.0
2012-01-03 11:30:00,40.01,40.01,39.75,39.78,10600.0,31.6855,31.6855,31.4796,31.5033,10600.0
2012-01-03 12:00:00,39.75,39.75,39.61,39.69,10100.0,31.4796,31.4796,31.3687,31.432,10100.0
2012-01-03 12:30:00,39.68,39.69,39.45,39.59,18500.0,31.4241,31.432,31.242,31.3528,18500.0
2012-01-03 13:00:00,39.58,39.65,39.38,39.4,14300.0,31.3449,31.4004,31.1865,31.2024,14300.0
2012-01-03 13:30:00,39.4,39.47,39.33,39.42,19500.0,31.2024,31.2578,31.1469,31.2182,19500.0
2012-01-03 14:00:00,39.44,39.46,39.38,39.44,17300.0,31.2341,31.2499,31.1865,31.2341,17300.0
2012-01-03 14:30:00,39.41,39.59,39.4,39.55,21000.0,31.2103,31.3528,31.2024,31.3212,21000.0
2012-01-03 15:00:00,39.54,39.57,39.46,39.49,14900.0,31.3132,31.337,31.2499,31.2737,14900.0
2012-01-03 15:30:00,39.49,39.6,39.43,39.49,29200.0,31.2737,31.3608,31.2261,31.2737,29200.0
2012-01-04 09:30:00,39.28,39.46,39.26,39.38,14600.0,31.1073,31.2499,31.0915,31.1865,14600.0
2012-01-04 10:00:00,39.42,39.47,39.27,39.35,17400.0,31.2182,31.2578,31.0994,31.1628,17400.0
2012-01-04 10:30:00,39.32,39.52,39.26,39.5,21400.0,31.139,31.2974,31.0915,31.2816,21400.0
2012-01-04 11:00:00,39.56,39.75,39.56,39.71,7600.0,31.3291,31.4796,31.3291,31.4479,7600.0
2012-01-04 11:30:00,39.71,39.84,39.71,39.8,7900.0,31.4479,31.5508,31.4479,31.5192,7900.0
2012-01-04 12:00:00,39.77,39.84,39.72,39.74,15600.0,31.4954,31.5508,31.4558,31.4716,15600.0
2012-01-04 12:30:00,39.76,39.77,39.68,39.69,6800.0,31.4875,31.4954,31.4241,31.432,6800.0
2012-01-04 13:00:00,39.68,39.68,39.5,39.55,19200.0,31.4241,31.4241,31.2816,31.3212,19200.0
2012-01-04 13:30:00,39.54,39.56,39.48,39.53,23300.0,31.3132,31.3291,31.2657,31.3053,23300.0
2012-01-04 14:00:00,39.53,39.6,39.47,39.56,13300.0,31.3053,31.3608,31.2578,31.3291,13300.0
2012-01-04 14:30:00,39.59,39.83,39.59,39.8,7600.0,31.3528,31.5429,31.3528,31.5192,7600.0
2012-01-04 15:00:00,39.81,39.87,39.78,39.81,14300.0,31.5271,31.5746,31.5033,31.5271,14300.0
2012-01-04 15:30:00,39.78,39.95,39.72,39.75,33500.0,31.5033,31.6379,31.4558,31.4796,33500.0
2012-01-05 09:30:00,39.43,39.79,39.08,39.09,8300.0,31.2261,31.5112,30.949,30.9569,8300.0
2012-01-05 10:00:00,39.08,39.35,38.96,39.29,11600.0,30.949,31.1628,30.8539,31.1153,11600.0
2012-01-05 10:30:00,39.28,39.29,38.97,39.04,23700.0,31.1073,31.1153,30.8618,30.9173,23700.0
2012-01-05 11:00:00,39.03,39.29,39.01,39.26,12400.0,30.9094,31.1153,30.8935,31.0915,12400.0
2012-01-05 11:30:00,39.34,39.52,39.27,39.48,6800.0,31.1549,31.2974,31.0994,31.2657,6800.0
2012-01-05 12:00:00,39.5,39.73,39.49,39.68,17200.0,31.2816,31.4637,31.2737,31.4241,17200.0
2012-01-05 12:30:00,39.67,39.98,39.61,39.92,8500.0,31.4162,31.6617,31.3687,31.6142,8500.0
2012-01-05 13:00:00,39.84,40.03,39.83,40.0,23900.0,31.5508,31.7013,31.5429,31.6775,23900.0
2012-01-05 13:30:00,39.99,40.05,39.91,39.94,30500.0,31.6696,31.7171,31.6063,31.63,30500.0
2012-01-05 14:00:00,39.93,40.0,39.91,39.91,10600.0,31.6221,31.6775,31.6063,31.6063,10600.0
2012-01-05 14:30:00,39.91,40.01,39.91,39.96,6100.0,31.6063,31.6855,31.6063,31.6459,6100.0
2012-01-05 15:00:00,39.93,40.01,39.87,39.96,17100.0,31.6221,31.6855,31.5746,31.6459,17100.0
2012-01-05 15:30:00,39.95,40.02,39.9,39.98,27800.0,31.6379,31.6934,31.5983,31.6617,27800.0
2012-01-06 09:30:00,40.01,40.01,39.5,39.69,31800.0,31.6855,31.6855,31.2816,31.432,31800.0
2012-01-06 10:00:00,39.62,39.77,39.62,39.76,2800.0,31.3766,31.4954,31.3766,31.4875,2800.0
2012-01-06 10:30:00,39.75,39.84,39.7,39.75,3000.0,31.4796,31.5508,31.44,31.4796,3000.0
2012-01-06 11:00:00,39.75,39.97,39.75,39.96,8700.0,31.4796,31.6538,31.4796,31.6459,8700.0
2012-01-06 11:30:00,39.96,40.05,39.92,40.04,15200.0,31.6459,31.7171,31.6142,31.7092,15200.0
2012-01-06 12:00:00,40.03,40.04,39.99,39.99,12000.0,31.7013,31.7092,31.6696,31.6696,12000.0
2012-01-06 12:30:00,39.99,40.02,39.83,39.83,3500.0,31.6696,31.6934,31.5429,31.5429,3500.0
2012-01-06 13:00:00,39.85,39.87,39.72,39.75,10000.0,31.5587,31.5746,31.4558,31.4796,10000.0
2012-01-06 13:30:00,39.8,39.99,39.73,39.99,6700.0,31.5192,31.6696,31.4637,31.6696,6700.0
2012-01-06 14:00:00,39.91,39.95,39.85,39.85,4500.0,31.6063,31.6379,31.5587,31.5587,4500.0
2012-01-06 14:30:00,39.87,39.91,39.79,39.86,17900.0,31.5746,31.6063,31.5112,31.5667,17900.0
2012-01-06 15:00:00,39.89,40.0,39.85,39.93,5000.0,31.5904,31.6775,31.5587,31.6221,5000.0
2012-01-06 15:30:00,39.9,39.96,39.74,39.83,16000.0,31.5983,31.6459,31.4716,31.5429,16000.0
2012-01-09 09:30:00,40.15,40.23,39.89,40.22,14700.0,31.7963,31.8597,31.5904,31.8518,14700.0
2012-01-09 10:00:00,40.22,40.34,40.07,40.25,4700.0,31.8518,31.9468,31.733,31.8755,4700.0
2012-01-09 10:30:00,40.33,40.35,40.16,40.18,5000.0,31.9389,31.9547,31.8043,31.8201,5000.0
2012-01-09 11:00:00,40.18,40.23,39.97,40.06,18100.0,31.8201,31.8597,31.6538,31.7251,18100.0
2012-01-09 11:30:00,40.06,40.29,40.01,40.26,5000.0,31.7251,31.9072,31.6855,31.8834,5000.0
2012-01-09 12:00:00,40.29,40.45,40.29,40.45,5200.0,31.9072,32.0339,31.9072,32.0339,5200.0
2012-01-09 12:30:00,40.48,40.49,40.4,40.45,6100.0,32.0577,32.0656,31.9943,32.0339,6100.0
2012-01-09 13:00:00,40.47,40.48,40.38,40.46,2900.0,32.0498,32.0577,31.9785,32.0418,2900.0
2012-01-09 13:30:00,40.44,40.49,40.43,40.49,3500.0,32.026,32.0656,32.0181,32.0656,3500.0
2012-01-09 14:00:00,40.51,40.57,40.47,40.51,6600.0,32.0814,32.1289,32.0498,32.0814,6600.0
2012-01-09 14:30:00,40.54,40.65,40.5,40.5,4800.0,32.1052,32.1923,32.0735,32.0735,4800.0
2012-01-09 15:00:00,40.55,40.61,40.36,40.44,12300.0,32.1131,32.1606,31.9626,32.026,12300.0
2012-01-09 15:30:00,40.42,40.58,40.42,40.51,18600.0,32.0102,32.1369,32.0102,32.0814,18600.0
2012-01-10 09:30:00,41.0,41.0,40.84,40.85,12000.0,32.4695,32.4695,32.3428,32.3507,12000.0
2012-01-10 10:00:00,40.89,41.05,40.82,40.84,19500.0,32.3824,32.5091,32.3269,32.3428,19500.0
2012-01-10 10:30:00,40.84,40.84,40.68,40.75,37800.0,32.3428,32.3428,32.2161,32.2715,37800.0
2012-01-10 11:00:00,40.74,40.86,40.7,40.78,24700.0,32.2636,32.3586,32.2319,32.2953,24700.0
2012-01-10 11:30:00,40.8,40.87,40.78,40.81,17600.0,32.3111,32.3665,32.2953,32.319,17600.0
2012-01-10 12:00:00,40.82,40.82,40.65,40.71,7000.0,32.3269,32.3269,32.1923,32.2398,7000.0
2012-01-10 12:30:00,40.71,40.77,40.59,40.75,15500.0,32.2398,32.2873,32.1448,32.2715,15500.0
2012-01-10 13:00:00,40.76,40.76,40.58,40.58,10900.0,32.2794,32.2794,32.1369,32.1369,10900.0
2012-01-10 13:30:00,40.58,40.68,40.57,40.6,10200.0,32.1369,32.2161,32.1289,32.1527,10200.0
2012-01-10 14:00:00,40.61,40.61,40.55,40.59,8700.0,32.1606,32.1606,32.1131,32.1448,8700.0
2012-01-10 14:30:00,40.59,40.61,40.56,40.6,20800.0,32.1448,32.1606,32.121,32.1527,20800.0
2012-01-10 15:00:00,40.61,40.63,40.54,40.56,19600.0,32.1606,32.1765,32.1052,32.121,19600.0
2012-01-10 15:30:00,40.57,40.61,40.54,40.61,35800.0,32.1289,32.1606,32.1052,32.1606,35800.0
2012-01-11 09:30:00,40.52,40.81,40.52,40.69,20500.0,32.0893,32.319,32.0893,32.224,20500.0
2012-01-11 10:00:00,40.6,40.93,40.6,40.86,26500.0,32.1527,32.414,32.1527,32.3586,26500.0
2012-01-11 10:30:00,40.82,40.91,40.73,40.82,13800.0,32.3269,32.3982,32.2557,32.3269,13800.0
2012-01-11 11:00:00,40.78,40.86,40.72,40.73,23000.0,32.2953,32.3586,32.2477,32.2557,23000.0
2012-01-11 11:30:00,40.78,40.9,40.78,40.83,8100.0,32.2953,32.3903,32.2953,32.3348,8100.0
2012-01-11 12:00:00,40.85,40.95,40.75,40.85,10200.0,32.3507,32.4299,32.2715,32.3507,10200.0
2012-01-11 12:30:00,40.81,40.94,40.81,40.9,6900.0,32.319,32.422,32.319,32.3903,6900.0
2012-01-11 13:00:00,40.94,41.15,40.9,41.15,8700.0,32.422,32.5883,32.3903,32.5883,8700.0
2012-01-11 13:30:00,41.15,41.24,40.99,41.02,14100.0,32.5883,32.6595,32.4616,32.4853,14100.0
2012-01-11 14:00:00,41.03,41.11,40.98,41.04,16300.0,32.4932,32.5566,32.4536,32.5012,16300.0
2012-01-11 14:30:00,41.02,41.03,40.79,40.9,26000.0,32.4853,32.4932,32.3032,32.3903,26000.0
2012-01-11 15:00:00,40.89,41.0,40.84,41.0,15600.0,32.3824,32.4695,32.3428,32.4695,15600.0
2012-01-11 15:30:00,41.03,41.07,40.95,40.96,30800.0,32.4932,32.5249,32.4299,32.4378,30800.0
2012-01-12 09:30:00,41.08,41.25,40.81,40.89,10700.0,32.5328,32.6675,32.319,32.3824,10700.0
2012-01-12 10:00:00,40.88,40.89,40.62,40.74,12600.0,32.3744,32.3824,32.1685,32.2636,12600.0
2012-01-12 10:30:00,40.77,40.85,40.61,40.85,15000.0,32.2873,32.3507,32.1606,32.3507,15000.0
2012-01-12 11:00:00,40.87,41.0,40.79,40.84,10100.0,32.3665,32.4695,32.3032,32.3428,10100.0
2012-01-12 11:30:00,40.9,40.93,40.85,40.88,1800.0,32.3903,32.414,32.3507,32.3744,1800.0
2012-01-12 12:00:00,40.94,41.04,40.94,41.04,6500.0,32.422,32.5012,32.422,32.5012,6500.0
2012-01-12 12:30:00,41.05,41.07,41.01,41.07,4400.0,32.5091,32.5249,32.4774,32.5249,4400.0
2012-01-12 13:00:00,41.06,41.17,41.05,41.09,20800.0,32.517,32.6041,32.5091,32.5408,20800.0
2012-01-12 13:30:00,41.1,41.1,41.01,41.1,5600.0,32.5487,32.5487,32.4774,32.5487,5600.0
2012-01-12 14:00:00,41.12,41.25,41.11,41.2,6200.0,32.5645,32.6675,32.5566,32.6279,6200.0
2012-01-12 14:30:00,41.2,41.46,41.2,41.44,6600.0,32.6279,32.8338,32.6279,32.8179,6600.0
2012-01-12 15:00:00,41.45,41.61,41.4,41.54,14500.0,32.8259,32.9526,32.7863,32.8971,14500.0
2012-01-12 15:30:00,41.55,41.57,41.47,41.47,19300.0,32.905,32.9209,32.8417,32.8417,19300.0
2012-01-13 09:30:00,41.16,41.3,41.07,41.27,9200.0,32.5962,32.7071,32.5249,32.6833,9200.0
2012-01-13 10:00:00,41.22,41.22,40.68,41.05,10600.0,32.6437,32.6437,32.2161,32.5091,10600.0
2012-01-13 10:30:00,41.03,41.24,40.95,40.99,12000.0,32.4932,32.6595,32.4299,32.4616,12000.0
2012-01-13 11:00:00,41.01,41.3,41.0,41.27,23100.0,32.4774,32.7071,32.4695,32.6833,23100.0
2012-01-13 11:30:00,41.33,41.37,41.22,41.3,10800.0,32.7308,32.7625,32.6437,32.7071,10800.0
2012-01-13 12:00:00,41.29,41.29,41.14,41.17,6700.0,32.6991,32.6991,32.5803,32.6041,6700.0
2012-01-13 12:30:00,41.13,41.25,41.1,41.22,4500.0,32.5724,32.6675,32.5487,32.6437,4500.0
2012-01-13 13:00:00,41.19,41.2,41.1,41.19,5100.0,32.6199,32.6279,32.5487,32.6199,5100.0
2012-01-13 13:30:00,41.17,41.28,41.07,41.18,4100.0,32.6041,32.6912,32.5249,32.612,4100.0
2012-01-13 14:00:00,41.2,41.24,41.15,41.22,2900.0,32.6279,32.6595,32.5883,32.6437,2900.0
2012-01-13 14:30:00,41.22,41.35,41.17,41.31,4300.0,32.6437,32.7467,32.6041,32.715,4300.0
2012-01-13 15:00:00,41.33,41.47,41.31,41.32,9400.0,32.7308,32.8417,32.715,32.7229,9400.0
2012-01-13 15:30:00,41.32,41.39,41.26,41.35,21100.0,32.7229,32.7783,32.6754,32.7467,21100.0
2012-01-17 09:30:00,41.88,42.37,41.79,42.08,21000.0,33.1664,33.5544,33.0951,33.3248,21000.0
2012-01-17 10:00:00,42.08,42.17,41.82,42.05,17200.0,33.3248,33.396,33.1189,33.301,17200.0
2012-01-17 10:30:00,42.05,42.06,41.85,41.91,15200.0,33.301,33.3089,33.1426,33.1901,15200.0
2012-01-17 11:00:00,41.93,42.06,41.93,42.01,22100.0,33.206,33.3089,33.206,33.2693,22100.0
2012-01-17 11:30:00,42.02,42.06,41.93,41.94,11600.0,33.2773,33.3089,33.206,33.2139,11600.0
2012-01-17 12:00:00,41.95,42.0,41.85,41.9,8500.0,33.2218,33.2614,33.1426,33.1822,8500.0
2012-01-17 12:30:00,41.91,41.91,41.71,41.71,8100.0,33.1901,33.1901,33.0318,33.0318,8100.0
2012-01-17 13:00:00,41.73,41.9,41.69,41.71,6600.0,33.0476,33.1822,33.0159,33.0318,6600.0
2012-01-17 13:30:00,41.72,41.83,41.65,41.79,8100.0,33.0397,33.1268,32.9842,33.0951,8100.0
2012-01-17 14:00:00,41.8,41.86,41.72,41.81,7100.0,33.103,33.1505,33.0397,33.1109,7100.0
2012-01-17 14:30:00,41.82,41.84,41.62,41.65,8100.0,33.1189,33.1347,32.9605,32.9842,8100.0
2012-01-17 15:00:00,41.63,41.67,41.38,41.42,28600.0,32.9684,33.0001,32.7704,32.8021,28600.0
2012-01-17 15:30:00,41.44,41.52,41.26,41.44,42100.0,32.8179,32.8813,32.6754,32.8179,42100.0
2012-01-18 09:30:00,41.51,41.64,41.17,41.64,6800.0,32.8734,32.9763,32.6041,32.9763,6800.0
2012-01-18 10:00:00,41.64,41.98,41.64,41.85,21300.0,32.9763,33.2456,32.9763,33.1426,21300.0
2012-01-18 10:30:00,41.89,41.96,41.77,41.89,33400.0,33.1743,33.2297,33.0793,33.1743,33400.0
2012-01-18 11:00:00,41.93,41.93,41.68,41.71,11000.0,33.206,33.206,33.008,33.0318,11000.0
2012-01-18 11:30:00,41.68,41.76,41.52,41.55,9700.0,33.008,33.0714,32.8813,32.905,9700.0
2012-01-18 12:00:00,41.52,41.72,41.52,41.7,16900.0,32.8813,33.0397,32.8813,33.0238,16900.0
2012-01-18 12:30:00,41.69,41.79,41.64,41.75,9800.0,33.0159,33.0951,32.9763,33.0634,9800.0
2012-01-18 13:00:00,41.77,41.84,41.67,41.83,12300.0,33.0793,33.1347,33.0001,33.1268,12300.0
2012-01-18 13:30:00,41.83,41.92,41.79,41.79,7700.0,33.1268,33.1981,33.0951,33.0951,7700.0
2012-01-18 14:00:00,41.8,42.0,41.8,42.0,9500.0,33.103,33.2614,33.103,33.2614,9500.0
2012-01-18 14:30:00,42.0,42.04,41.93,41.95,14500.0,33.2614,33.2931,33.206,33.2218,14500.0
2012-01-18 15:00:00,41.97,42.05,41.91,41.93,32600.0,33.2377,33.301,33.1901,33.206,32600.0
2012-01-18 15:30:00,41.91,42.04,41.86,41.99,44100.0,33.1901,33.2931,33.1505,33.2535,44100.0
2012-01-19 09:30:00,42.06,42.29,42.0,42.21,10100.0,33.3089,33.4911,33.2614,33.4277,10100.0
2012-01-19 10:00:00,42.2,42.2,41.98,42.14,14400.0,33.4198,33.4198,33.2456,33.3723,14400.0
2012-01-19 10:30:00,42.15,42.21,42.09,42.18,5200.0,33.3802,33.4277,33.3327,33.404,5200.0
2012-01-19 11:00:00,42.22,42.5,42.21,42.5,18600.0,33.4356,33.6574,33.4277,33.6574,18600.0
2012-01-19 11:30:00,42.5,42.5,42.41,42.41,4200.0,33.6574,33.6574,33.5861,33.5861,4200.0
2012-01-19 12:00:00,42.41,42.46,42.35,42.41,4900.0,33.5861,33.6257,33.5386,33.5861,4900.0
2012-01-19 12:30:00,42.35,42.41,42.33,42.33,11300.0,33.5386,33.5861,33.5228,33.5228,11300.0
2012-01-19 13:00:00,42.33,42.38,42.32,42.33,8900.0,33.5228,33.5624,33.5148,33.5228,8900.0
2012-01-19 13:30:00,42.33,42.41,42.29,42.34,11300.0,33.5228,33.5861,33.4911,33.5307,11300.0
2012-01-19 14:00:00,42.36,42.43,42.3,42.31,11100.0,33.5465,33.602,33.499,33.5069,11100.0
2012-01-19 14:30:00,42.37,42.38,42.26,42.37,6500.0,33.5544,33.5624,33.4673,33.5544,6500.0
2012-01-19 15:00:00,42.3,42.39,42.3,42.31,12100.0,33.499,33.5703,33.499,33.5069,12100.0
2012-01-19 15:30:00,42.31,42.37,42.16,42.18,44100.0,33.5069,33.5544,33.3881,33.404,44100.0
2012-01-20 09:30:00,42.21,42.34,41.95,42.19,34300.0,33.4277,33.5307,33.2218,33.4119,34300.0
2012-01-20 10:00:00,42.16,42.37,42.0,42.32,15400.0,33.3881,33.5544,33.2614,33.5148,15400.0
2012-01-20 10:30:00,42.33,42.44,42.31,42.38,15200.0,33.5228,33.6099,33.5069,33.5624,15200.0
2012-01-20 11:00:00,42.38,42.41,42.21,42.41,18200.0,33.5624,33.5861,33.4277,33.5861,18200.0
2012-01-20 11:30:00,42.43,42.43,42.22,42.28,28800.0,33.602,33.602,33.4356,33.4832,28800.0
2012-01-20 12:00:00,42.3,42.32,42.2,42.25,21600.0,33.499,33.5148,33.4198,33.4594,21600.0
2012-01-20 12:30:00,42.25,42.39,42.18,42.38,7500.0,33.4594,33.5703,33.404,33.5624,7500.0
2012-01-20 13:00:00,42.38,42.68,42.38,42.65,18600.0,33.5624,33.7999,33.5624,33.7762,18600.0
2012-01-20 13:30:00,42.68,42.68,42.49,42.5,6500.0,33.7999,33.7999,33.6495,33.6574,6500.0
2012-01-20 14:00:00,42.47,42.5,42.31,42.34,11100.0,33.6336,33.6574,33.5069,33.5307,11100.0
2012-01-20 14:30:00,42.34,42.35,42.28,42.34,11000.0,33.5307,33.5386,33.4832,33.5307,11000.0
2012-01-20 15:00:00,42.32,42.35,42.19,42.19,16600.0,33.5148,33.5386,33.4119,33.4119,16600.0
2012-01-20 15:30:00,42.19,42.34,42.17,42.26,33200.0,33.4119,33.5307,33.396,33.4673,33200.0
2012-01-23 09:30:00,42.38,42.74,42.1,42.6,9100.0,33.5624,33.8475,33.3406,33.7366,9100.0
2012-01-23 10:00:00,42.65,42.71,42.48,42.48,3900.0,33.7762,33.8237,33.6415,33.6415,3900.0
2012-01-23 10:30:00,42.52,42.63,42.48,42.6,8300.0,33.6732,33.7603,33.6415,33.7366,8300.0
2012-01-23 11:00:00,42.63,42.63,42.45,42.57,7100.0,33.7603,33.7603,33.6178,33.7128,7100.0
2012-01-23 11:30:00,42.56,42.56,42.18,42.21,3000.0,33.7049,33.7049,33.404,33.4277,3000.0
2012-01-23 12:00:00,42.18,42.2,42.0,42.16,8000.0,33.404,33.4198,33.2614,33.3881,8000.0
2012-01-23 12:30:00,42.17,42.25,42.08,42.2,7200.0,33.396,33.4594,33.3248,33.4198,7200.0
2012-01-23 13:00:00,42.19,42.33,42.19,42.29,3100.0,33.4119,33.5228,33.4119,33.4911,3100.0
2012-01-23 13:30:00,42.29,42.36,42.27,42.35,5800.0,33.4911,33.5465,33.4752,33.5386,5800.0
2012-01-23 14:00:00,42.35,42.35,42.24,42.27,11300.0,33.5386,33.5386,33.4515,33.4752,11300.0
2012-01-23 14:30:00,42.27,42.27,42.12,42.22,17400.0,33.4752,33.4752,33.3564,33.4356,17400.0
2012-01-23 15:00:00,42.21,42.26,42.13,42.2,9700.0,33.4277,33.4673,33.3644,33.4198,9700.0
2012-01-23 15:30:00,42.22,42.26,42.1,42.11,75200.0,33.4356,33.4673,33.3406,33.3485,75200.0
2012-01-24 09:30:00,41.77,42.03,41.56,41.79,8300.0,33.0793,33.2852,32.913,33.0951,8300.0
2012-01-24 10:00:00,41.77,42.07,41.77,41.91,15000.0,33.0793,33.3169,33.0793,33.1901,15000.0
2012-01-24 10:30:00,41.93,42.1,41.93,42.09,9200.0,33.206,33.3406,33.206,33.3327,9200.0
2012-01-24 11:00:00,42.1,42.26,42.02,42.26,5900.0,33.3406,33.4673,33.2773,33.4673,5900.0
2012-01-24 11:30:00,42.28,42.32,41.98,41.99,24400.0,33.4832,33.5148,33.2456,33.2535,24400.0
2012-01-24 12:00:00,41.97,42.03,41.97,41.99,6400.0,33.2377,33.2852,33.2377,33.2535,6400.0
2012-01-24 12:30:00,42.0,42.03,41.98,42.03,8800.0,33.2614,33.2852,33.2456,33.2852,8800.0
2012-01-24 13:00:00,42.0,42.03,41.99,41.99,10700.0,33.2614,33.2852,33.2535,33.2535,10700.0
2012-01-24 13:30:00,42.0,42.0,41.99,42.0,13700.0,33.2614,33.2614,33.2535,33.2614,13700.0
2012-01-24 14:00:00,41.99,42.0,41.98,42.0,2600.0,33.2535,33.2614,33.2456,33.2614,2600.0
2012-01-24 14:30:00,42.0,42.01,41.97,41.97,15100.0,33.2614,33.2693,33.2377,33.2377,15100.0
2012-01-24 15:00:00,41.96,42.0,41.96,42.0,15600.0,33.2297,33.2614,33.2297,33.2614,15600.0
2012-01-24 15:30:00,41.99,42.01,41.94,41.98,31000.0,33.2535,33.2693,33.2139,33.2456,31000.0
2012-01-25 09:30:00,42.02,42.1,41.45,41.59,42600.0,33.2773,33.3406,32.8259,32.9367,42600.0
2012-01-25 10:00:00,41.6,41.62,41.33,41.45,34900.0,32.9446,32.9605,32.7308,32.8259,34900.0
2012-01-25 10:30:00,41.48,41.53,41.36,41.5,32400.0,32.8496,32.8892,32.7546,32.8654,32400.0
2012-01-25 11:00:00,41.5,41.82,41.49,41.7,32800.0,32.8654,33.1189,32.8575,33.0238,32800.0
2012-01-25 11:30:00,41.74,41.85,41.7,41.83,13500.0,33.0555,33.1426,33.0238,33.1268,13500.0
2012-01-25 12:00:00,41.81,42.03,41.81,41.95,46600.0,33.1109,33.2852,33.1109,33.2218,46600.0
2012-01-25 12:30:00,41.93,42.11,41.86,41.93,16500.0,33.206,33.3485,33.1505,33.206,16500.0
2012-01-25 13:00:00,42.04,42.24,42.04,42.22,8300.0,33.2931,33.4515,33.2931,33.4356,8300.0
2012-01-25 13:30:00,42.22,42.43,42.18,42.41,8500.0,33.4356,33.602,33.404,33.5861,8500.0
2012-01-25 14:00:00,42.41,42.41,42.07,42.15,13000.0,33.5861,33.5861,33.3169,33.3802,13000.0
2012-01-25 14:30:00,42.17,42.26,42.13,42.13,12800.0,33.396,33.4673,33.3644,33.3644,12800.0
2012-01-25 15:00:00,42.17,42.4,42.11,42.37,27900.0,33.396,33.5782,33.3485,33.5544,27900.0
2012-01-25 15:30:00,42.39,42.54,42.35,42.49,40600.0,33.5703,33.6891,33.5386,33.6495,40600.0
2012-01-26 09:30:00,42.74,42.8,42.59,42.76,17200.0,33.8475,33.895,33.7287,33.8633,17200.0
2012-01-26 10:00:00,42.75,42.75,42.55,42.56,10200.0,33.8554,33.8554,33.697,33.7049,10200.0
2012-01-26 10:30:00,42.56,42.62,42.39,42.47,9900.0,33.7049,33.7524,33.5703,33.6336,9900.0
2012-01-26 11:00:00,42.43,42.65,42.41,42.64,23100.0,33.602,33.7762,33.5861,33.7683,23100.0
2012-01-26 11:30:00,42.63,42.78,42.63,42.71,13800.0,33.7603,33.8791,33.7603,33.8237,13800.0
2012-01-26 12:00:00,42.71,42.72,42.58,42.64,14400.0,33.8237,33.8316,33.7207,33.7683,14400.0
2012-01-26 12:30:00,42.65,42.69,42.64,42.69,12300.0,33.7762,33.8079,33.7683,33.8079,12300.0
2012-01-26 13:00:00,42.71,42.79,42.71,42.78,11700.0,33.8237,33.887,33.8237,33.8791,11700.0
2012-01-26 13:30:00,42.78,42.78,42.64,42.77,37300.0,33.8791,33.8791,33.7683,33.8712,37300.0
2012-01-26 14:00:00,42.81,42.81,42.67,42.72,18200.0,33.9029,33.9029,33.792,33.8316,18200.0
2012-01-26 14:30:00,42.73,42.83,42.64,42.64,16300.0,33.8395,33.9187,33.7683,33.7683,16300.0
2012-01-26 15:00:00,42.65,42.65,42.47,42.48,29100.0,33.7762,33.7762,33.6336,33.6415,29100.0
2012-01-26 15:30:00,42.47,42.68,42.47,42.68,35800.0,33.6336,33.7999,33.6336,33.7999,35800.0
2012-01-27 09:30:00,42.48,43.01,42.48,42.82,31700.0,33.6415,34.0613,33.6415,33.9108,31700.0
2012-01-27 10:00:00,42.85,42.85,42.55,42.84,11000.0,33.9346,33.9346,33.697,33.9266,11000.0
2012-01-27 10:30:00,42.85,42.92,42.66,42.67,9400.0,33.9346,33.99,33.7841,33.792,9400.0
2012-01-27 11:00:00,42.75,42.84,42.73,42.79,6200.0,33.8554,33.9266,33.8395,33.887,6200.0
2012-01-27 11:30:00,42.76,42.79,42.53,42.72,9200.0,33.8633,33.887,33.6811,33.8316,9200.0
2012-01-27 12:00:00,42.68,42.76,42.63,42.73,14600.0,33.7999,33.8633,33.7603,33.8395,14600.0
2012-01-27 12:30:00,42.73,42.75,42.62,42.63,14500.0,33.8395,33.8554,33.7524,33.7603,14500.0
2012-01-27 13:00:00,42.64,42.82,42.6,42.75,12300.0,33.7683,33.9108,33.7366,33.8554,12300.0
2012-01-27 13:30:00,42.78,42.91,42.77,42.84,8300.0,33.8791,33.9821,33.8712,33.9266,8300.0
2012-01-27 14:00:00,42.88,42.91,42.77,42.84,8300.0,33.9583,33.9821,33.8712,33.9266,8300.0
2012-01-27 14:30:00,42.83,42.89,42.73,42.89,16500.0,33.9187,33.9662,33.8395,33.9662,16500.0
2012-01-27 15:00:00,42.89,42.98,42.85,42.97,19600.0,33.9662,34.0375,33.9346,34.0296,19600.0
2012-01-27 15:30:00,42.97,43.0,42.86,42.95,38600.0,34.0296,34.0534,33.9425,34.0138,38600.0
2012-01-30 09:30:00,42.65,42.83,42.44,42.5,17100.0,33.7762,33.9187,33.6099,33.6574,17100.0
2012-01-30 10:00:00,42.55,42.55,42.26,42.27,9300.0,33.697,33.697,33.4673,33.4752,9300.0
2012-01-30 10:30:00,42.31,42.36,42.26,42.31,11000.0,33.5069,33.5465,33.4673,33.5069,11000.0
2012-01-30 11:00:00,42.33,42.73,42.33,42.73,22500.0,33.5228,33.8395,33.5228,33.8395,22500.0
2012-01-30 11:30:00,42.74,42.9,42.73,42.84,21400.0,33.8475,33.9742,33.8395,33.9266,21400.0
2012-01-30 12:00:00,42.84,42.91,42.76,42.85,26200.0,33.9266,33.9821,33.8633,33.9346,26200.0
2012-01-30 12:30:00,42.86,42.88,42.72,42.8,21700.0,33.9425,33.9583,33.8316,33.895,21700.0
2012-01-30 13:00:00,42.8,42.84,42.65,42.84,25200.0,33.895,33.9266,33.7762,33.9266,25200.0
2012-01-30 13:30:00,42.86,43.08,42.84,43.08,12600.0,33.9425,34.1167,33.9266,34.1167,12600.0
2012-01-30 14:00:00,43.1,43.21,43.05,43.2,16000.0,34.1325,34.2197,34.093,34.2117,16000.0
2012-01-30 14:30:00,43.2,43.29,43.09,43.15,19800.0,34.2117,34.283,34.1246,34.1721,19800.0
2012-01-30 15:00:00,43.15,43.2,43.08,43.14,15000.0,34.1721,34.2117,34.1167,34.1642,15000.0
2012-01-30 15:30:00,43.15,43.19,43.08,43.13,50000.0,34.1721,34.2038,34.1167,34.1563,50000.0
2012-01-31 09:30:00,43.37,43.5,42.87,43.0,26600.0,34.3464,34.4493,33.9504,34.0534,26600.0
2012-01-31 10:00:00,43.0,43.01,42.73,43.0,18700.0,34.0534,34.0613,33.8395,34.0534,18700.0
2012-01-31 10:30:00,42.96,42.98,42.58,42.68,23300.0,34.0217,34.0375,33.7207,33.7999,23300.0
2012-01-31 11:00:00,42.67,42.81,42.64,42.77,17200.0,33.792,33.9029,33.7683,33.8712,17200.0
2012-01-31 11:30:00,42.79,42.89,42.73,42.81,13200.0,33.887,33.9662,33.8395,33.9029,13200.0
2012-01-31 12:00:00,42.78,42.86,42.75,42.77,10600.0,33.8791,33.9425,33.8554,33.8712,10600.0
2012-01-31 12:30:00,42.78,42.86,42.77,42.81,13100.0,33.8791,33.9425,33.8712,33.9029,13100.0
2012-01-31 13:00:00,42.8,42.87,42.8,42.87,13400.0,33.895,33.9504,33.895,33.9504,13400.0
2012-01-31 13:30:00,42.87,42.91,42.79,42.87,16500.0,33.9504,33.9821,33.887,33.9504,16500.0
2012-01-31 14:00:00,42.85,43.05,42.81,42.98,16300.0,33.9346,34.093,33.9029,34.0375,16300.0
2012-01-31 14:30:00,42.99,43.07,42.91,43.07,23900.0,34.0454,34.1088,33.9821,34.1088,23900.0
2012-01-31 15:00:00,43.06,43.06,42.91,43.01,44000.0,34.1009,34.1009,33.9821,34.0613,44000.0
2012-01-31 15:30:00,43.03,43.04,42.91,42.93,51400.0,34.0771,34.085,33.9821,33.9979,51400.0
2012-02-01 09:30:00,43.11,43.42,43.11,43.28,42000.0,34.1405,34.386,34.1405,34.2751,42000.0
2012-02-01 10:00:00,43.37,43.89,43.33,43.83,17300.0,34.3464,34.7582,34.3147,34.7107,17300.0
2012-02-01 10:30:00,43.81,43.92,43.69,43.92,42600.0,34.6948,34.7819,34.5998,34.7819,42600.0
2012-02-01 11:00:00,43.91,43.99,43.85,43.97,51500.0,34.774,34.8374,34.7265,34.8215,51500.0
2012-02-01 11:30:00,43.97,44.17,43.9,44.09,16300.0,34.8215,34.9799,34.7661,34.9166,16300.0
2012-02-01 12:00:00,44.08,44.26,44.08,44.23,7800.0,34.9086,35.0512,34.9086,35.0274,7800.0
2012-02-01 12:30:00,44.24,44.29,44.17,44.23,11200.0,35.0354,35.075,34.9799,35.0274,11200.0
2012-02-01 13:00:00,44.23,44.25,44.16,44.24,14200.0,35.0274,35.0433,34.972,35.0354,14200.0
2012-02-01 13:30:00,44.24,44.3,44.2,44.22,16500.0,35.0354,35.0829,35.0037,35.0195,16500.0
2012-02-01 14:00:00,44.21,44.39,44.18,44.39,16400.0,35.0116,35.1541,34.9878,35.1541,16400.0
2012-02-01 14:30:00,44.39,44.39,44.07,44.13,17300.0,35.1541,35.1541,34.9007,34.9482,17300.0
2012-02-01 15:00:00,44.12,44.23,44.06,44.06,27400.0,34.9403,35.0274,34.8928,34.8928,27400.0
2012-02-01 15:30:00,44.07,44.27,43.98,44.24,84200.0,34.9007,35.0591,34.8295,35.0354,84200.0
2012-02-02 09:30:00,44.44,44.46,44.21,44.24,55900.0,35.1937,35.2096,35.0116,35.0354,55900.0
2012-02-02 10:00:00,44.26,44.33,44.16,44.16,14000.0,35.0512,35.1066,34.972,34.972,14000.0
2012-02-02 10:30:00,44.18,44.24,44.16,44.19,15300.0,34.9878,35.0354,34.972,34.9958,15300.0
2012-02-02 11:00:00,44.21,44.29,44.1,44.1,9500.0,35.0116,35.075,34.9245,34.9245,9500.0
2012-02-02 11:30:00,44.1,44.1,43.87,43.99,11600.0,34.9245,34.9245,34.7423,34.8374,11600.0
2012-02-02 12:00:00,44.0,44.14,44.0,44.13,17800.0,34.8453,34.9562,34.8453,34.9482,17800.0
2012-02-02 12:30:00,44.14,44.14,43.88,44.08,15600.0,34.9562,34.9562,34.7503,34.9086,15600.0
2012-02-02 13:00:00,44.06,44.13,44.02,44.05,15300.0,34.8928,34.9482,34.8611,34.8849,15300.0
2012-02-02 13:30:00,44.05,44.18,44.04,44.14,9000.0,34.8849,34.9878,34.877,34.9562,9000.0
2012-02-02 14:00:00,44.15,44.15,44.07,44.14,10900.0,34.9641,34.9641,34.9007,34.9562,10900.0
2012-02-02 14:30:00,44.13,44.16,44.0,44.02,12800.0,34.9482,34.972,34.8453,34.8611,12800.0
2012-02-02 15:00:00,44.01,44.1,43.9,43.9,25700.0,34.8532,34.9245,34.7661,34.7661,25700.0
2012-02-02 15:30:00,43.9,43.99,43.83,43.91,38400.0,34.7661,34.8374,34.7107,34.774,38400.0
2012-02-03 09:30:00,44.4,44.54,44.0,44.33,28000.0,35.1621,35.2729,34.8453,35.1066,28000.0
2012-02-03 10:00:00,44.36,45.0,44.36,44.96,36700.0,35.1304,35.6372,35.1304,35.6056,36700.0
2012-02-03 10:30:00,44.96,45.16,44.93,45.11,25300.0,35.6056,35.7639,35.5818,35.7243,25300.0
2012-02-03 11:00:00,45.08,45.11,45.02,45.11,7100.0,35.7006,35.7243,35.6531,35.7243,7100.0
2012-02-03 11:30:00,45.11,45.19,45.03,45.1,13200.0,35.7243,35.7877,35.661,35.7164,13200.0
2012-02-03 12:00:00,45.07,45.11,45.03,45.05,15400.0,35.6927,35.7243,35.661,35.6768,15400.0
2012-02-03 12:30:00,45.07,45.17,44.97,45.16,14700.0,35.6927,35.7719,35.6135,35.7639,14700.0
2012-02-03 13:00:00,45.16,45.36,45.11,45.34,16100.0,35.7639,35.9223,35.7243,35.9065,16100.0
2012-02-03 13:30:00,45.33,45.33,45.1,45.11,9400.0,35.8986,35.8986,35.7164,35.7243,9400.0
2012-02-03 14:00:00,45.12,45.26,45.12,45.23,12100.0,35.7323,35.8431,35.7323,35.8194,12100.0
2012-02-03 14:30:00,45.2,45.3,45.18,45.21,17000.0,35.7956,35.8748,35.7798,35.8035,17000.0
2012-02-03 15:00:00,45.21,45.58,45.2,45.57,37000.0,35.8035,36.0966,35.7956,36.0886,37000.0
2012-02-03 15:30:00,45.58,45.59,45.3,45.4,85800.0,36.0966,36.1045,35.8748,35.954,85800.0
2012-02-06 09:30:00,45.22,45.35,45.01,45.35,9600.0,35.8115,35.9144,35.6452,35.9144,9600.0
2012-02-06 10:00:00,45.32,45.46,45.28,45.35,14500.0,35.8907,36.0015,35.859,35.9144,14500.0
2012-02-06 10:30:00,45.39,45.39,45.17,45.36,10500.0,35.9461,35.9461,35.7719,35.9223,10500.0
2012-02-06 11:00:00,45.37,45.51,45.35,45.47,20800.0,35.9302,36.0411,35.9144,36.0094,20800.0
2012-02-06 11:30:00,45.47,45.55,45.34,45.51,16700.0,36.0094,36.0728,35.9065,36.0411,16700.0
2012-02-06 12:00:00,45.51,45.6,45.51,45.52,14000.0,36.0411,36.1124,36.0411,36.049,14000.0
2012-02-06 12:30:00,45.5,45.56,45.45,45.48,11800.0,36.0332,36.0807,35.9936,36.0174,11800.0
2012-02-06 13:00:00,45.46,45.48,45.39,45.44,10900.0,36.0015,36.0174,35.9461,35.9857,10900.0
2012-02-06 13:30:00,45.44,45.45,45.3,45.38,18900.0,35.9857,35.9936,35.8748,35.9382,18900.0
2012-02-06 14:00:00,45.39,45.4,45.18,45.18,14800.0,35.9461,35.954,35.7798,35.7798,14800.0
2012-02-06 14:30:00,45.21,45.35,45.17,45.17,20200.0,35.8035,35.9144,35.7719,35.7719,20200.0
2012-02-06 15:00:00,45.18,45.36,45.18,45.32,18000.0,35.7798,35.9223,35.7798,35.8907,18000.0
2012-02-06 15:30:00,45.31,45.45,45.28,45.4,42600.0,35.8827,35.9936,35.859,35.954,42600.0
2012-02-07 09:30:00,45.08,45.31,44.93,45.06,23100.0,35.7006,35.8827,35.5818,35.6847,23100.0
2012-02-07 10:00:00,45.08,45.28,44.98,45.23,20500.0,35.7006,35.859,35.6214,35.8194,20500.0
2012-02-07 10:30:00,45.2,45.53,45.15,45.53,13800.0,35.7956,36.057,35.756,36.057,13800.0
2012-02-07 11:00:00,45.54,45.69,45.54,45.69,13500.0,36.0649,36.1837,36.0649,36.1837,13500.0
2012-02-07 11:30:00,45.69,45.7,45.52,45.62,16900.0,36.1837,36.1916,36.049,36.1282,16900.0
2012-02-07 12:00:00,45.61,45.64,45.56,45.58,8000.0,36.1203,36.1441,36.0807,36.0966,8000.0
2012-02-07 12:30:00,45.58,45.74,45.58,45.71,10900.0,36.0966,36.2233,36.0966,36.1995,10900.0
2012-02-07 13:00:00,45.71,45.73,45.54,45.71,10100.0,36.1995,36.2153,36.0649,36.1995,10100.0
2012-02-07 13:30:00,45.68,45.74,45.58,45.62,18400.0,36.1758,36.2233,36.0966,36.1282,18400.0
2012-02-07 14:00:00,45.59,45.62,45.48,45.5,15300.0,36.1045,36.1282,36.0174,36.0332,15300.0
2012-02-07 14:30:00,45.48,45.6,45.3,45.3,15500.0,36.0174,36.1124,35.8748,35.8748,15500.0
2012-02-07 15:00:00,45.31,45.48,45.31,45.46,18100.0,35.8827,36.0174,35.8827,36.0015,18100.0
2012-02-07 15:30:00,45.45,45.45,45.26,45.29,46600.0,35.9936,35.9936,35.8431,35.8669,46600.0
2012-02-08 09:30:00,45.33,45.78,45.29,45.36,8000.0,35.8986,36.2549,35.8669,35.9223,8000.0
2012-02-08 10:00:00,45.36,45.48,45.29,45.39,6400.0,35.9223,36.0174,35.8669,35.9461,6400.0
2012-02-08 10:30:00,45.41,45.42,45.28,45.41,26100.0,35.9619,35.9698,35.859,35.9619,26100.0
2012-02-08 11:00:00,45.41,45.43,45.1,45.21,22700.0,35.9619,35.9778,35.7164,35.8035,22700.0
2012-02-08 11:30:00,45.2,45.2,45.01,45.09,22900.0,35.7956,35.7956,35.6452,35.7085,22900.0
2012-02-08 12:00:00,45.13,45.25,45.07,45.23,15000.0,35.7402,35.8352,35.6927,35.8194,15000.0
2012-02-08 12:30:00,45.23,45.25,45.18,45.21,18400.0,35.8194,35.8352,35.7798,35.8035,18400.0
2012-02-08 13:00:00,45.22,45.22,45.13,45.16,5000.0,35.8115,35.8115,35.7402,35.7639,5000.0
2012-02-08 13:30:00,45.2,45.24,45.12,45.16,4200.0,35.7956,35.8273,35.7323,35.7639,4200.0
2012-02-08 14:00:00,45.17,45.3,45.14,45.21,15200.0,35.7719,35.8748,35.7481,35.8035,15200.0
2012-02-08 14:30:00,45.21,45.29,45.18,45.22,27100.0,35.8035,35.8669,35.7798,35.8115,27100.0
2012-02-08 15:00:00,45.2,45.24,45.14,45.2,15100.0,35.7956,35.8273,35.7481,35.7956,15100.0
2012-02-08 15:30:00,45.2,45.25,45.11,45.22,24900.0,35.7956,35.8352,35.7243,35.8115,24900.0
2012-02-09 09:30:00,45.36,45.57,45.06,45.12,16600.0,35.9223,36.0886,35.6847,35.7323,16600.0
2012-02-09 10:00:00,45.12,45.13,44.72,44.84,12600.0,35.7323,35.7402,35.4155,35.5105,12600.0
2012-02-09 10:30:00,44.84,45.12,44.8,45.08,12900.0,35.5105,35.7323,35.4788,35.7006,12900.0
2012-02-09 11:00:00,45.12,45.2,45.1,45.13,5100.0,35.7323,35.7956,35.7164,35.7402,5100.0
2012-02-09 11:30:00,45.16,45.24,45.03,45.22,10900.0,35.7639,35.8273,35.661,35.8115,10900.0
2012-02-09 12:00:00,45.22,45.25,45.16,45.16,28900.0,35.8115,35.8352,35.7639,35.7639,28900.0
2012-02-09 12:30:00,45.16,45.22,45.1,45.14,24800.0,35.7639,35.8115,35.7164,35.7481,24800.0
2012-02-09 13:00:00,45.15,45.22,45.06,45.17,19700.0,35.756,35.8115,35.6847,35.7719,19700.0
2012-02-09 13:30:00,45.21,45.21,45.06,45.08,19000.0,35.8035,35.8035,35.6847,35.7006,19000.0
2012-02-09 14:00:00,45.09,45.23,45.09,45.17,17000.0,35.7085,35.8194,35.7085,35.7719,17000.0
2012-02-09 14:30:00,45.16,45.23,45.13,45.16,10600.0,35.7639,35.8194,35.7402,35.7639,10600.0
2012-02-09 15:00:00,45.14,45.22,45.1,45.1,18400.0,35.7481,35.8115,35.7164,35.7164,18400.0
2012-02-09 15:30:00,45.1,45.11,44.94,45.0,67600.0,35.7164,35.7243,35.5897,35.6372,67600.0
2012-02-10 09:30:00,44.61,44.79,44.3,44.37,18800.0,35.3284,35.4709,35.0829,35.1383,18800.0
2012-02-10 10:00:00,44.37,44.44,44.2,44.31,13800.0,35.1383,35.1937,35.0037,35.0908,13800.0
2012-02-10 10:30:00,44.32,44.5,44.31,44.5,10800.0,35.0987,35.2413,35.0908,35.2413,10800.0
2012-02-10 11:00:00,44.5,44.63,44.48,44.59,11900.0,35.2413,35.3442,35.2254,35.3125,11900.0
2012-02-10 11:30:00,44.58,44.76,44.56,44.72,15300.0,35.3046,35.4472,35.2888,35.4155,15300.0
2012-02-10 12:00:00,44.71,44.74,44.66,44.66,7900.0,35.4076,35.4313,35.368,35.368,7900.0
2012-02-10 12:30:00,44.66,44.9,44.63,44.85,33700.0,35.368,35.558,35.3442,35.5184,33700.0
2012-02-10 13:00:00,44.86,44.88,44.67,44.67,10500.0,35.5264,35.5422,35.3759,35.3759,10500.0
2012-02-10 13:30:00,44.66,44.66,44.52,44.52,9600.0,35.368,35.368,35.2571,35.2571,9600.0
2012-02-10 14:00:00,44.53,44.72,44.53,44.66,9100.0,35.265,35.4155,35.265,35.368,9100.0
2012-02-10 14:30:00,44.67,44.69,44.54,44.55,21900.0,35.3759,35.3917,35.2729,35.2809,21900.0
2012-02-10 15:00:00,44.57,44.57,44.46,44.54,27500.0,35.2967,35.2967,35.2096,35.2729,27500.0
2012-02-10 15:30:00,44.57,44.71,44.54,44.64,33900.0,35.2967,35.4076,35.2729,35.3521,33900.0
2012-02-13 09:30:00,45.22,45.22,45.01,45.03,7200.0,35.8115,35.8115,35.6452,35.661,7200.0
2012-02-13 10:00:00,45.02,45.05,44.64,44.77,12700.0,35.6531,35.6768,35.3521,35.4551,12700.0
2012-02-13 10:30:00,44.82,44.89,44.66,44.87,10800.0,35.4947,35.5501,35.368,35.5343,10800.0
2012-02-13 11:00:00,44.94,44.99,44.86,44.91,9200.0,35.5897,35.6293,35.5264,35.566,9200.0
2012-02-13 11:30:00,44.92,45.12,44.89,45.09,16200.0,35.5739,35.7323,35.5501,35.7085,16200.0
2012-02-13 12:00:00,45.1,45.2,45.1,45.14,6500.0,35.7164,35.7956,35.7164,35.7481,6500.0
2012-02-13 12:30:00,45.12,45.18,45.05,45.18,7000.0,35.7323,35.7798,35.6768,35.7798,7000.0
2012-02-13 13:00:00,45.18,45.22,45.17,45.2,5500.0,35.7798,35.8115,35.7719,35.7956,5500.0
2012-02-13 13:30:00,45.19,45.35,45.19,45.25,13000.0,35.7877,35.9144,35.7877,35.8352,13000.0
2012-02-13 14:00:00,45.27,45.46,45.27,45.46,7300.0,35.8511,36.0015,35.8511,36.0015,7300.0
2012-02-13 14:30:00,45.47,45.63,45.46,45.63,17500.0,36.0094,36.1362,36.0015,36.1362,17500.0
2012-02-13 15:00:00,45.63,45.74,45.53,45.71,17700.0,36.1362,36.2233,36.057,36.1995,17700.0
2012-02-13 15:30:00,45.7,45.82,45.62,45.82,47400.0,36.1916,36.2866,36.1282,36.2866,47400.0
2012-02-14 09:30:00,45.67,45.86,45.48,45.51,17000.0,36.1678,36.3183,36.0174,36.0411,17000.0
2012-02-14 10:00:00,45.56,45.74,45.53,45.74,31100.0,36.0807,36.2233,36.057,36.2233,31100.0
2012-02-14 10:30:00,45.73,45.8,45.57,45.62,9500.0,36.2153,36.2708,36.0886,36.1282,9500.0
2012-02-14 11:00:00,45.62,45.73,45.58,45.65,14600.0,36.1282,36.2153,36.0966,36.152,14600.0
2012-02-14 11:30:00,45.67,45.73,45.57,45.57,10200.0,36.1678,36.2153,36.0886,36.0886,10200.0
2012-02-14 12:00:00,45.6,45.61,45.5,45.5,5800.0,36.1124,36.1203,36.0332,36.0332,5800.0
2012-02-14 12:30:00,45.5,45.61,45.48,45.48,6000.0,36.0332,36.1203,36.0174,36.0174,6000.0
2012-02-14 13:00:00,45.44,45.49,45.29,45.36,16300.0,35.9857,36.0253,35.8669,35.9223,16300.0
2012-02-14 13:30:00,45.39,45.48,45.39,45.44,8500.0,35.9461,36.0174,35.9461,35.9857,8500.0
2012-02-14 14:00:00,45.41,45.48,45.36,45.39,13000.0,35.9619,36.0174,35.9223,35.9461,13000.0
2012-02-14 14:30:00,45.37,45.49,45.31,45.49,7700.0,35.9302,36.0253,35.8827,36.0253,7700.0
2012-02-14 15:00:00,45.48,45.55,45.28,45.34,21500.0,36.0174,36.0728,35.859,35.9065,21500.0
2012-02-14 15:30:00,45.33,45.71,45.28,45.69,36500.0,35.8986,36.1995,35.859,36.1837,36500.0
2012-02-15 09:30:00,45.93,45.93,45.4,45.55,18800.0,36.3737,36.3737,35.954,36.0728,18800.0
2012-02-15 10:00:00,45.56,45.59,45.33,45.41,18900.0,36.0807,36.1045,35.8986,35.9619,18900.0
2012-02-15 10:30:00,45.4,45.51,45.38,45.41,15000.0,35.954,36.0411,35.9382,35.9619,15000.0
2012-02-15 11:00:00,45.36,45.45,45.3,45.41,15300.0,35.9223,35.9936,35.8748,35.9619,15300.0
2012-02-15 11:30:00,45.42,45.54,45.38,45.51,33400.0,35.9698,36.0649,35.9382,36.0411,33400.0
2012-02-15 12:00:00,45.49,45.55,45.45,45.49,12400.0,36.0253,36.0728,35.9936,36.0253,12400.0
2012-02-15 12:30:00,45.47,45.47,45.18,45.22,43100.0,36.0094,36.0094,35.7798,35.8115,43100.0
2012-02-15 13:00:00,45.24,45.42,45.06,45.36,13800.0,35.8273,35.9698,35.6847,35.9223,13800.0
2012-02-15 13:30:00,45.32,45.32,45.18,45.25,4700.0,35.8907,35.8907,35.7798,35.8352,4700.0
2012-02-15 14:00:00,45.26,45.28,45.01,45.14,7500.0,35.8431,35.859,35.6452,35.7481,7500.0
2012-02-15 14:30:00,45.12,45.12,44.76,44.76,9700.0,35.7323,35.7323,35.4472,35.4472,9700.0
2012-02-15 15:00:00,44.77,44.87,44.73,44.73,37800.0,35.4551,35.5343,35.4234,35.4234,37800.0
2012-02-15 15:30:00,44.74,44.86,44.71,44.83,79200.0,35.4313,35.5264,35.4076,35.5026,79200.0
2012-02-16 09:30:00,44.87,45.29,44.74,45.28,49900.0,35.5343,35.8669,35.4313,35.859,49900.0
2012-02-16 10:00:00,45.25,45.4,45.11,45.32,40600.0,35.8352,35.954,35.7243,35.8907,40600.0
2012-02-16 10:30:00,45.34,45.56,45.11,45.11,12800.0,35.9065,36.0807,35.7243,35.7243,12800.0
2012-02-16 11:00:00,45.1,45.44,45.08,45.37,17400.0,35.7164,35.9857,35.7006,35.9302,17400.0
2012-02-16 11:30:00,45.42,45.59,45.23,45.44,21600.0,35.9698,36.1045,35.8194,35.9857,21600.0
2012-02-16 12:00:00,45.46,45.54,45.34,45.39,12900.0,36.0015,36.0649,35.9065,35.9461,12900.0
2012-02-16 12:30:00,45.36,45.43,45.26,45.3,13600.0,35.9223,35.9778,35.8431,35.8748,13600.0
2012-02-16 13:00:00,45.3,45.31,45.24,45.3,21400.0,35.8748,35.8827,35.8273,35.8748,21400.0
2012-02-16 13:30:00,45.31,45.33,45.23,45.27,18700.0,35.8827,35.8986,35.8194,35.8511,18700.0
2012-02-16 14:00:00,45.29,45.37,45.26,45.26,30000.0,35.8669,35.9302,35.8431,35.8431,30000.0
2012-02-16 14:30:00,45.25,45.34,45.23,45.28,30600.0,35.8352,35.9065,35.8194,35.859,30600.0
2012-02-16 15:00:00,45.29,45.5,45.26,45.49,40100.0,35.8669,36.0332,35.8431,36.0253,40100.0
2012-02-16 15:30:00,45.48,45.52,45.37,45.47,75300.0,36.0174,36.049,35.9302,36.0094,75300.0
2012-02-17 09:30:00,46.85,47.75,46.18,46.57,78400.0,37.1023,37.8151,36.5717,36.8806,78400.0
2012-02-17 10:00:00,46.52,46.52,45.62,46.35,39500.0,36.841,36.841,36.1282,36.7063,39500.0
2012-02-17 10:30:00,46.35,46.38,46.12,46.26,25100.0,36.7063,36.7301,36.5242,36.6351,25100.0
2012-02-17 11:00:00,46.26,46.28,46.04,46.04,27400.0,36.6351,36.6509,36.4608,36.4608,27400.0
2012-02-17 11:30:00,46.02,46.27,45.97,46.27,15400.0,36.445,36.643,36.4054,36.643,15400.0
2012-02-17 12:00:00,46.26,46.27,46.15,46.26,6000.0,36.6351,36.643,36.548,36.6351,6000.0
2012-02-17 12:30:00,46.25,46.25,45.81,45.83,21200.0,36.6272,36.6272,36.2787,36.2945,21200.0
2012-02-17 13:00:00,45.83,45.94,45.65,45.92,12300.0,36.2945,36.3817,36.152,36.3658,12300.0
2012-02-17 13:30:00,45.92,45.99,45.85,45.96,10900.0,36.3658,36.4213,36.3104,36.3975,10900.0
2012-02-17 14:00:00,45.94,46.06,45.94,45.98,10100.0,36.3817,36.4767,36.3817,36.4133,10100.0
2012-02-17 14:30:00,45.98,46.05,45.83,46.02,14800.0,36.4133,36.4688,36.2945,36.445,14800.0
2012-02-17 15:00:00,46.04,46.04,45.87,45.91,15900.0,36.4608,36.4608,36.3262,36.3579,15900.0
2012-02-17 15:30:00,45.92,45.93,45.66,45.8,59300.0,36.3658,36.3737,36.1599,36.2708,59300.0
2012-02-21 09:30:00,46.05,46.73,46.05,46.25,29900.0,36.4688,37.0073,36.4688,36.6272,29900.0
2012-02-21 10:00:00,46.25,46.5,46.15,46.46,13800.0,36.6272,36.8251,36.548,36.7935,13800.0
2012-02-21 10:30:00,46.48,46.68,46.48,46.65,13000.0,36.8093,36.9677,36.8093,36.9439,13000.0
2012-02-21 11:00:00,46.68,46.78,46.6,46.72,9600.0,36.9677,37.0469,36.9043,36.9994,9600.0
2012-02-21 11:30:00,46.7,46.71,46.5,46.61,7800.0,36.9835,36.9914,36.8251,36.9123,7800.0
2012-02-21 12:00:00,46.59,46.87,46.57,46.68,46200.0,36.8964,37.1182,36.8806,36.9677,46200.0
2012-02-21 12:30:00,46.68,46.85,46.66,46.81,13300.0,36.9677,37.1023,36.9519,37.0706,13300.0
2012-02-21 13:00:00,46.8,46.89,46.71,46.71,10900.0,37.0627,37.134,36.9914,36.9914,10900.0
2012-02-21 13:30:00,46.7,46.75,46.41,46.48,18800.0,36.9835,37.0231,36.7539,36.8093,18800.0
2012-02-21 14:00:00,46.49,46.53,46.33,46.51,16700.0,36.8172,36.8489,36.6905,36.8331,16700.0
2012-02-21 14:30:00,46.5,46.5,46.03,46.11,15700.0,36.8251,36.8251,36.4529,36.5163,15700.0
2012-02-21 15:00:00,46.11,46.4,46.11,46.34,20000.0,36.5163,36.7459,36.5163,36.6984,20000.0
2012-02-21 15:30:00,46.37,46.69,46.31,46.64,44900.0,36.7222,36.9756,36.6747,36.936,44900.0
2012-02-22 09:30:00,46.69,47.0,46.51,46.91,21400.0,36.9756,37.2211,36.8331,37.1498,21400.0
2012-02-22 10:00:00,46.89,47.12,46.78,46.88,34400.0,37.134,37.3161,37.0469,37.1261,34400.0
2012-02-22 10:30:00,46.89,46.89,46.73,46.77,11800.0,37.134,37.134,37.0073,37.039,11800.0
2012-02-22 11:00:00,46.78,46.86,46.46,46.55,15200.0,37.0469,37.1102,36.7935,36.8647,15200.0
2012-02-22 11:30:00,46.53,46.56,46.28,46.31,14700.0,36.8489,36.8727,36.6509,36.6747,14700.0
2012-02-22 12:00:00,46.31,46.33,46.15,46.21,14000.0,36.6747,36.6905,36.548,36.5955,14000.0
2012-02-22 12:30:00,46.2,46.3,46.17,46.26,8400.0,36.5876,36.6668,36.5638,36.6351,8400.0
2012-02-22 13:00:00,46.3,46.5,46.3,46.48,12200.0,36.6668,36.8251,36.6668,36.8093,12200.0
2012-02-22 13:30:00,46.44,46.62,46.4,46.62,14200.0,36.7776,36.9202,36.7459,36.9202,14200.0
2012-02-22 14:00:00,46.6,46.66,46.51,46.66,16400.0,36.9043,36.9519,36.8331,36.9519,16400.0
2012-02-22 14:30:00,46.67,46.67,46.56,46.58,15800.0,36.9598,36.9598,36.8727,36.8885,15800.0
2012-02-22 15:00:00,46.58,46.67,46.48,46.5,28500.0,36.8885,36.9598,36.8093,36.8251,28500.0
2012-02-22 15:30:00,46.49,46.56,46.39,46.49,38900.0,36.8172,36.8727,36.738,36.8172,38900.0
2012-02-23 09:30:00,46.5,46.91,45.75,46.2,20000.0,36.8251,37.1498,36.2312,36.5876,20000.0
2012-02-23 10:00:00,46.2,46.38,46.16,46.16,10500.0,36.5876,36.7301,36.5559,36.5559,10500.0
2012-02-23 10:30:00,46.21,46.4,46.11,46.3,12800.0,36.5955,36.7459,36.5163,36.6668,12800.0
2012-02-23 11:00:00,46.37,46.69,46.37,46.47,32400.0,36.7222,36.9756,36.7222,36.8014,32400.0
2012-02-23 11:30:00,46.52,46.55,46.45,46.54,6000.0,36.841,36.8647,36.7855,36.8568,6000.0
2012-02-23 12:00:00,46.53,46.56,46.47,46.56,6700.0,36.8489,36.8727,36.8014,36.8727,6700.0
2012-02-23 12:30:00,46.59,46.68,46.47,46.52,9600.0,36.8964,36.9677,36.8014,36.841,9600.0
2012-02-23 13:00:00,46.54,46.58,46.32,46.34,11400.0,36.8568,36.8885,36.6826,36.6984,11400.0
2012-02-23 13:30:00,46.35,46.37,46.2,46.33,25800.0,36.7063,36.7222,36.5876,36.6905,25800.0
2012-02-23 14:00:00,46.35,46.35,46.14,46.27,32700.0,36.7063,36.7063,36.54,36.643,32700.0
2012-02-23 14:30:00,46.26,46.32,46.2,46.23,18900.0,36.6351,36.6826,36.5876,36.6113,18900.0
2012-02-23 15:00:00,46.23,46.35,46.17,46.33,22900.0,36.6113,36.7063,36.5638,36.6905,22900.0
2012-02-23 15:30:00,46.34,46.42,46.31,46.38,62900.0,36.6984,36.7618,36.6747,36.7301,62900.0
2012-02-24 09:30:00,46.47,46.6,46.02,46.55,12500.0,36.8014,36.9043,36.445,36.8647,12500.0
2012-02-24 10:00:00,46.49,46.62,46.47,46.47,14100.0,36.8172,36.9202,36.8014,36.8014,14100.0
2012-02-24 10:30:00,46.47,46.57,46.43,46.44,16000.0,36.8014,36.8806,36.7697,36.7776,16000.0
2012-02-24 11:00:00,46.45,46.73,46.45,46.72,20300.0,36.7855,37.0073,36.7855,36.9994,20300.0
2012-02-24 11:30:00,46.72,46.75,46.64,46.64,12300.0,36.9994,37.0231,36.936,36.936,12300.0
2012-02-24 12:00:00,46.68,46.82,46.63,46.82,30300.0,36.9677,37.0786,36.9281,37.0786,30300.0
2012-02-24 12:30:00,46.84,46.86,46.77,46.86,15500.0,37.0944,37.1102,37.039,37.1102,15500.0
2012-02-24 13:00:00,46.88,46.96,46.83,46.86,20200.0,37.1261,37.1894,37.0865,37.1102,20200.0
2012-02-24 13:30:00,46.84,46.88,46.75,46.82,24700.0,37.0944,37.1261,37.0231,37.0786,24700.0
2012-02-24 14:00:00,46.82,46.91,46.82,46.83,24600.0,37.0786,37.1498,37.0786,37.0865,24600.0
2012-02-24 14:30:00,46.81,46.81,46.68,46.74,21900.0,37.0706,37.0706,36.9677,37.0152,21900.0
2012-02-24 15:00:00,46.78,46.79,46.71,46.75,17000.0,37.0469,37.0548,36.9914,37.0231,17000.0
2012-02-24 15:30:00,46.75,46.81,46.69,46.71,48400.0,37.0231,37.0706,36.9756,36.9914,48400.0
2012-02-27 09:30:00,46.23,46.23,45.52,45.62,18600.0,36.6113,36.6113,36.049,36.1282,18600.0
2012-02-27 10:00:00,45.68,46.21,45.68,46.21,21700.0,36.1758,36.5955,36.1758,36.5955,21700.0
2012-02-27 10:30:00,46.22,46.47,46.13,46.47,8900.0,36.6034,36.8014,36.5321,36.8014,8900.0
2012-02-27 11:00:00,46.46,46.76,46.44,46.64,20500.0,36.7935,37.031,36.7776,36.936,20500.0
2012-02-27 11:30:00,46.66,46.66,46.43,46.56,11200.0,36.9519,36.9519,36.7697,36.8727,11200.0
2012-02-27 12:00:00,46.55,46.62,46.36,46.4,9800.0,36.8647,36.9202,36.7143,36.7459,9800.0
2012-02-27 12:30:00,46.4,46.71,46.38,46.58,50900.0,36.7459,36.9914,36.7301,36.8885,50900.0
2012-02-27 13:00:00,46.58,46.64,46.31,46.33,43700.0,36.8885,36.936,36.6747,36.6905,43700.0
2012-02-27 13:30:00,46.32,46.49,46.32,46.38,11200.0,36.6826,36.8172,36.6826,36.7301,11200.0
2012-02-27 14:00:00,46.39,46.55,46.31,46.55,13000.0,36.738,36.8647,36.6747,36.8647,13000.0
2012-02-27 14:30:00,46.55,46.55,46.47,46.51,11300.0,36.8647,36.8647,36.8014,36.8331,11300.0
2012-02-27 15:00:00,46.51,46.61,46.45,46.55,12000.0,36.8331,36.9123,36.7855,36.8647,12000.0
2012-02-27 15:30:00,46.55,46.65,46.43,46.43,38100.0,36.8647,36.9439,36.7697,36.7697,38100.0
2012-02-28 09:30:00,46.46,46.46,45.94,46.38,14500.0,36.7935,36.7935,36.3817,36.7301,14500.0
2012-02-28 10:00:00,46.4,46.43,46.19,46.31,9400.0,36.7459,36.7697,36.5796,36.6747,9400.0
2012-02-28 10:30:00,46.34,46.75,46.34,46.61,30500.0,36.6984,37.0231,36.6984,36.9123,30500.0
2012-02-28 11:00:00,46.61,46.67,46.48,46.57,17700.0,36.9123,36.9598,36.8093,36.8806,17700.0
2012-02-28 11:30:00,46.57,46.57,46.24,46.32,30800.0,36.8806,36.8806,36.6192,36.6826,30800.0
2012-02-28 12:00:00,46.28,46.32,46.25,46.28,6800.0,36.6509,36.6826,36.6272,36.6509,6800.0
2012-02-28 12:30:00,46.26,46.4,46.18,46.4,10600.0,36.6351,36.7459,36.5717,36.7459,10600.0
2012-02-28 13:00:00,46.37,46.39,46.25,46.25,4000.0,36.7222,36.738,36.6272,36.6272,4000.0
2012-02-28 13:30:00,46.25,46.26,46.0,46.06,10500.0,36.6272,36.6351,36.4292,36.4767,10500.0
2012-02-28 14:00:00,46.1,46.15,46.0,46.02,14500.0,36.5084,36.548,36.4292,36.445,14500.0
2012-02-28 14:30:00,46.01,46.25,46.01,46.16,11200.0,36.4371,36.6272,36.4371,36.5559,11200.0
2012-02-28 15:00:00,46.16,46.32,46.14,46.24,15100.0,36.5559,36.6826,36.54,36.6192,15100.0
2012-02-28 15:30:00,46.23,46.37,46.2,46.28,17800.0,36.6113,36.7222,36.5876,36.6509,17800.0
2012-02-29 09:30:00,46.42,46.9,46.32,46.85,11300.0,36.7618,37.1419,36.6826,37.1023,11300.0
2012-02-29 10:00:00,46.86,46.91,46.6,46.65,14100.0,37.1102,37.1498,36.9043,36.9439,14100.0
2012-02-29 10:30:00,46.63,46.66,46.1,46.24,18700.0,36.9281,36.9519,36.5084,36.6192,18700.0
2012-02-29 11:00:00,46.25,46.36,46.08,46.08,7900.0,36.6272,36.7143,36.4925,36.4925,7900.0
2012-02-29 11:30:00,46.09,46.56,46.09,46.48,10700.0,36.5004,36.8727,36.5004,36.8093,10700.0
2012-02-29 12:00:00,46.53,46.8,46.46,46.69,15800.0,36.8489,37.0627,36.7935,36.9756,15800.0
2012-02-29 12:30:00,46.69,46.72,46.52,46.6,21200.0,36.9756,36.9994,36.841,36.9043,21200.0
2012-02-29 13:00:00,46.63,46.74,46.58,46.64,9600.0,36.9281,37.0152,36.8885,36.936,9600.0
2012-02-29 13:30:00,46.64,46.68,46.6,46.67,9800.0,36.936,36.9677,36.9043,36.9598,9800.0
2012-02-29 14:00:00,46.69,46.69,46.44,46.45,13700.0,36.9756,36.9756,36.7776,36.7855,13700.0
2012-02-29 14:30:00,46.45,46.45,46.34,46.44,39800.0,36.7855,36.7855,36.6984,36.7776,39800.0
2012-02-29 15:00:00,46.39,46.45,46.29,46.41,18600.0,36.738,36.7855,36.6588,36.7539,18600.0
2012-02-29 15:30:00,46.41,46.41,46.18,46.18,34100.0,36.7539,36.7539,36.5717,36.5717,34100.0
2012-03-01 09:30:00,46.55,46.88,46.46,46.67,24600.0,36.8647,37.1261,36.7935,36.9598,24600.0
2012-03-01 10:00:00,46.68,46.68,46.26,46.56,23700.0,36.9677,36.9677,36.6351,36.8727,23700.0
2012-03-01 10:30:00,46.51,46.58,46.41,46.55,11500.0,36.8331,36.8885,36.7539,36.8647,11500.0
2012-03-01 11:00:00,46.55,46.65,46.46,46.56,13600.0,36.8647,36.9439,36.7935,36.8727,13600.0
2012-03-01 11:30:00,46.59,46.61,46.48,46.5,13400.0,36.8964,36.9123,36.8093,36.8251,13400.0
2012-03-01 12:00:00,46.47,46.7,46.47,46.66,6700.0,36.8014,36.9835,36.8014,36.9519,6700.0
2012-03-01 12:30:00,46.65,46.76,46.58,46.69,13400.0,36.9439,37.031,36.8885,36.9756,13400.0
2012-03-01 13:00:00,46.7,46.8,46.65,46.75,9600.0,36.9835,37.0627,36.9439,37.0231,9600.0
2012-03-01 13:30:00,46.75,46.76,46.68,46.7,5200.0,37.0231,37.031,36.9677,36.9835,5200.0
2012-03-01 14:00:00,46.71,46.76,46.58,46.66,12000.0,36.9914,37.031,36.8885,36.9519,12000.0
2012-03-01 14:30:00,46.63,46.74,46.53,46.73,7400.0,36.9281,37.0152,36.8489,37.0073,7400.0
2012-03-01 15:00:00,46.73,46.74,46.49,46.66,44400.0,37.0073,37.0152,36.8172,36.9519,44400.0
2012-03-01 15:30:00,46.66,46.74,46.54,46.64,50500.0,36.9519,37.0152,36.8568,36.936,50500.0
2012-03-02 09:30:00,46.7,46.83,46.41,46.49,19800.0,36.9835,37.0865,36.7539,36.8172,19800.0
2012-03-02 10:00:00,46.53,46.65,46.45,46.63,24900.0,36.8489,36.9439,36.7855,36.9281,24900.0
2012-03-02 10:30:00,46.66,46.66,46.52,46.59,28100.0,36.9519,36.9519,36.841,36.8964,28100.0
2012-03-02 11:00:00,46.59,46.65,46.54,46.63,29500.0,36.8964,36.9439,36.8568,36.9281,29500.0
2012-03-02 11:30:00,46.63,46.65,46.22,46.22,14100.0,36.9281,36.9439,36.6034,36.6034,14100.0
2012-03-02 12:00:00,46.23,46.26,46.04,46.09,24000.0,36.6113,36.6351,36.4608,36.5004,24000.0
2012-03-02 12:30:00,46.09,46.22,46.07,46.07,28600.0,36.5004,36.6034,36.4846,36.4846,28600.0
2012-03-02 13:00:00,46.06,46.1,45.84,45.98,6400.0,36.4767,36.5084,36.3025,36.4133,6400.0
2012-03-02 13:30:00,46.07,46.15,45.98,46.12,18600.0,36.4846,36.548,36.4133,36.5242,18600.0
2012-03-02 14:00:00,46.14,46.19,46.02,46.06,17200.0,36.54,36.5796,36.445,36.4767,17200.0
2012-03-02 14:30:00,46.04,46.2,46.02,46.19,27900.0,36.4608,36.5876,36.445,36.5796,27900.0
2012-03-02 15:00:00,46.19,46.21,46.02,46.18,24200.0,36.5796,36.5955,36.445,36.5717,24200.0
2012-03-02 15:30:00,46.17,46.2,45.99,46.05,70200.0,36.5638,36.5876,36.4213,36.4688,70200.0
2012-03-05 09:30:00,46.01,46.14,45.83,46.11,11400.0,36.4371,36.54,36.2945,36.5163,11400.0
2012-03-05 10:00:00,46.14,46.27,45.8,45.88,14500.0,36.54,36.643,36.2708,36.3341,14500.0
2012-03-05 10:30:00,45.86,46.12,45.8,46.06,9700.0,36.3183,36.5242,36.2708,36.4767,9700.0
2012-03-05 11:00:00,46.06,46.1,45.75,45.9,10600.0,36.4767,36.5084,36.2312,36.35,10600.0
2012-03-05 11:30:00,45.9,45.91,45.78,45.8,8200.0,36.35,36.3579,36.2549,36.2708,8200.0
2012-03-05 12:00:00,45.8,45.89,45.77,45.79,5600.0,36.2708,36.3421,36.247,36.2629,5600.0
2012-03-05 12:30:00,45.79,45.85,45.74,45.81,3000.0,36.2629,36.3104,36.2233,36.2787,3000.0
2012-03-05 13:00:00,45.78,45.95,45.76,45.81,5700.0,36.2549,36.3896,36.2391,36.2787,5700.0
2012-03-05 13:30:00,45.88,45.92,45.79,45.83,46100.0,36.3341,36.3658,36.2629,36.2945,46100.0
2012-03-05 14:00:00,45.83,45.99,45.82,45.95,26200.0,36.2945,36.4213,36.2866,36.3896,26200.0
2012-03-05 14:30:00,45.93,46.06,45.82,46.03,25700.0,36.3737,36.4767,36.2866,36.4529,25700.0
2012-03-05 15:00:00,46.0,46.08,45.95,46.0,21600.0,36.4292,36.4925,36.3896,36.4292,21600.0
2012-03-05 15:30:00,46.0,46.0,45.88,45.95,31100.0,36.4292,36.4292,36.3341,36.3896,31100.0
2012-03-06 09:30:00,45.1,45.73,44.99,45.19,44500.0,35.7164,36.2153,35.6293,35.7877,44500.0
2012-03-06 10:00:00,45.19,45.33,44.89,44.95,40800.0,35.7877,35.8986,35.5501,35.5976,40800.0
2012-03-06 10:30:00,44.94,45.08,44.92,44.95,28000.0,35.5897,35.7006,35.5739,35.5976,28000.0
2012-03-06 11:00:00,44.94,45.27,44.94,45.24,24700.0,35.5897,35.8511,35.5897,35.8273,24700.0
2012-03-06 11:30:00,45.23,45.24,44.94,45.01,27100.0,35.8194,35.8273,35.5897,35.6452,27100.0
2012-03-06 12:00:00,45.02,45.06,44.95,45.01,26400.0,35.6531,35.6847,35.5976,35.6452,26400.0
2012-03-06 12:30:00,44.99,45.13,44.99,45.12,11700.0,35.6293,35.7402,35.6293,35.7323,11700.0
2012-03-06 13:00:00,45.11,45.13,44.99,45.03,11100.0,35.7243,35.7402,35.6293,35.661,11100.0
2012-03-06 13:30:00,45.02,45.09,44.99,45.03,11900.0,35.6531,35.7085,35.6293,35.661,11900.0
2012-03-06 14:00:00,45.02,45.05,44.98,45.01,26300.0,35.6531,35.6768,35.6214,35.6452,26300.0
2012-03-06 14:30:00,45.0,45.05,44.96,45.01,28300.0,35.6372,35.6768,35.6056,35.6452,28300.0
2012-03-06 15:00:00,45.0,45.06,45.0,45.03,34600.0,35.6372,35.6847,35.6372,35.661,34600.0
2012-03-06 15:30:00,45.04,45.13,44.95,45.01,68400.0,35.6689,35.7402,35.5976,35.6452,68400.0
2012-03-07 09:30:00,45.4,45.52,45.01,45.48,22300.0,35.954,36.049,35.6452,36.0174,22300.0
2012-03-07 10:00:00,45.48,45.52,45.32,45.36,17400.0,36.0174,36.049,35.8907,35.9223,17400.0
2012-03-07 10:30:00,45.4,45.53,45.39,45.51,14900.0,35.954,36.057,35.9461,36.0411,14900.0
2012-03-07 11:00:00,45.52,45.67,45.48,45.65,9200.0,36.049,36.1678,36.0174,36.152,9200.0
2012-03-07 11:30:00,45.68,45.75,45.59,45.64,9200.0,36.1758,36.2312,36.1045,36.1441,9200.0
2012-03-07 12:00:00,45.66,45.7,45.52,45.56,8700.0,36.1599,36.1916,36.049,36.0807,8700.0
2012-03-07 12:30:00,45.56,45.65,45.52,45.65,7800.0,36.0807,36.152,36.049,36.152,7800.0
2012-03-07 13:00:00,45.65,45.68,45.59,45.66,9600.0,36.152,36.1758,36.1045,36.1599,9600.0
2012-03-07 13:30:00,45.63,45.66,45.49,45.54,10000.0,36.1362,36.1599,36.0253,36.0649,10000.0
2012-03-07 14:00:00,45.55,45.59,45.48,45.48,21100.0,36.0728,36.1045,36.0174,36.0174,21100.0
2012-03-07 14:30:00,45.48,45.5,45.32,45.46,18200.0,36.0174,36.0332,35.8907,36.0015,18200.0
2012-03-07 15:00:00,45.48,45.6,45.47,45.56,17700.0,36.0174,36.1124,36.0094,36.0807,17700.0
2012-03-07 15:30:00,45.58,45.7,45.58,45.59,53200.0,36.0966,36.1916,36.0966,36.1045,53200.0
2012-03-08 09:30:00,45.99,46.27,45.82,46.1,37600.0,36.4213,36.643,36.2866,36.5084,37600.0
2012-03-08 10:00:00,46.1,46.11,45.9,46.03,25000.0,36.5084,36.5163,36.35,36.4529,25000.0
2012-03-08 10:30:00,46.0,46.48,46.0,46.47,28500.0,36.4292,36.8093,36.4292,36.8014,28500.0
2012-03-08 11:00:00,46.46,46.72,46.38,46.53,62900.0,36.7935,36.9994,36.7301,36.8489,62900.0
2012-03-08 11:30:00,46.53,46.65,46.49,46.5,17500.0,36.8489,36.9439,36.8172,36.8251,17500.0
2012-03-08 12:00:00,46.52,46.57,46.42,46.43,15800.0,36.841,36.8806,36.7618,36.7697,15800.0
2012-03-08 12:30:00,46.43,46.52,46.38,46.38,24800.0,36.7697,36.841,36.7301,36.7301,24800.0
2012-03-08 13:00:00,46.37,46.38,46.3,46.31,15500.0,36.7222,36.7301,36.6668,36.6747,15500.0
2012-03-08 13:30:00,46.31,46.36,46.27,46.33,16400.0,36.6747,36.7143,36.643,36.6905,16400.0
2012-03-08 14:00:00,46.33,46.44,46.26,46.26,24000.0,36.6905,36.7776,36.6351,36.6351,24000.0
2012-03-08 14:30:00,46.27,46.48,46.23,46.44,24200.0,36.643,36.8093,36.6113,36.7776,24200.0
2012-03-08 15:00:00,46.47,46.52,46.38,46.45,29700.0,36.8014,36.841,36.7301,36.7855,29700.0
2012-03-08 15:30:00,46.46,46.6,46.41,46.47,87400.0,36.7935,36.9043,36.7539,36.8014,87400.0
2012-03-09 09:30:00,46.51,46.88,46.4,46.62,11300.0,36.8331,37.1261,36.7459,36.9202,11300.0
2012-03-09 10:00:00,46.58,47.25,46.57,47.24,31200.0,36.8885,37.4191,36.8806,37.4112,31200.0
2012-03-09 10:30:00,47.25,47.41,47.24,47.28,16500.0,37.4191,37.5458,37.4112,37.4429,16500.0
2012-03-09 11:00:00,47.28,47.28,47.03,47.05,18000.0,37.4429,37.4429,37.2449,37.2607,18000.0
2012-03-09 11:30:00,47.09,47.33,47.02,47.28,18100.0,37.2924,37.4824,37.2369,37.4429,18100.0
2012-03-09 12:00:00,47.26,47.35,47.22,47.35,7500.0,37.427,37.4983,37.3953,37.4983,7500.0
2012-03-09 12:30:00,47.32,47.35,47.22,47.22,6100.0,37.4745,37.4983,37.3953,37.3953,6100.0
2012-03-09 13:00:00,47.26,47.26,47.07,47.12,10100.0,37.427,37.427,37.2765,37.3161,10100.0
2012-03-09 13:30:00,47.12,47.18,47.1,47.14,8000.0,37.3161,37.3637,37.3003,37.332,8000.0
2012-03-09 14:00:00,47.17,47.18,47.04,47.05,15600.0,37.3557,37.3637,37.2528,37.2607,15600.0
2012-03-09 14:30:00,47.05,47.1,46.85,46.89,19300.0,37.2607,37.3003,37.1023,37.134,19300.0
2012-03-09 15:00:00,46.89,46.98,46.87,46.96,11000.0,37.134,37.2053,37.1182,37.1894,11000.0
2012-03-09 15:30:00,46.96,47.0,46.77,46.89,28200.0,37.1894,37.2211,37.039,37.134,28200.0
2012-03-12 09:30:00,46.99,47.13,46.83,47.04,15200.0,37.2132,37.3241,37.0865,37.2528,15200.0
2012-03-12 10:00:00,47.03,47.04,46.83,46.87,12000.0,37.2449,37.2528,37.0865,37.1182,12000.0
2012-03-12 10:30:00,46.87,47.01,46.76,46.89,16000.0,37.1182,37.229,37.031,37.134,16000.0
2012-03-12 11:00:00,46.92,46.93,46.6,46.64,11800.0,37.1578,37.1657,36.9043,36.936,11800.0
2012-03-12 11:30:00,46.63,46.79,46.61,46.64,10600.0,36.9281,37.0548,36.9123,36.936,10600.0
2012-03-12 12:00:00,46.6,46.76,46.56,46.72,15100.0,36.9043,37.031,36.8727,36.9994,15100.0
2012-03-12 12:30:00,46.72,46.74,46.63,46.67,4700.0,36.9994,37.0152,36.9281,36.9598,4700.0
2012-03-12 13:00:00,46.66,46.7,46.57,46.63,23900.0,36.9519,36.9835,36.8806,36.9281,23900.0
2012-03-12 13:30:00,46.66,46.78,46.64,46.65,8600.0,36.9519,37.0469,36.936,36.9439,8600.0
2012-03-12 14:00:00,46.67,46.8,46.66,46.79,15000.0,36.9598,37.0627,36.9519,37.0548,15000.0
2012-03-12 14:30:00,46.78,46.79,46.74,46.76,10000.0,37.0469,37.0548,37.0152,37.031,10000.0
2012-03-12 15:00:00,46.77,46.77,46.6,46.62,21000.0,37.039,37.039,36.9043,36.9202,21000.0
2012-03-12 15:30:00,46.62,46.64,46.48,46.6,54000.0,36.9202,36.936,36.8093,36.9043,54000.0
2012-03-13 09:30:00,46.81,47.27,46.81,47.0,18200.0,37.0706,37.4349,37.0706,37.2211,18200.0
2012-03-13 10:00:00,46.99,47.1,46.93,47.01,9000.0,37.2132,37.3003,37.1657,37.229,9000.0
2012-03-13 10:30:00,47.05,47.15,46.9,46.92,90000.0,37.2607,37.3399,37.1419,37.1578,90000.0
2012-03-13 11:00:00,46.98,46.98,46.83,46.86,20800.0,37.2053,37.2053,37.0865,37.1102,20800.0
2012-03-13 11:30:00,46.87,47.0,46.84,46.89,17000.0,37.1182,37.2211,37.0944,37.134,17000.0
2012-03-13 12:00:00,46.88,46.95,46.88,46.93,6500.0,37.1261,37.1815,37.1261,37.1657,6500.0
2012-03-13 12:30:00,46.94,47.0,46.84,46.98,24100.0,37.1736,37.2211,37.0944,37.2053,24100.0
2012-03-13 13:00:00,46.98,46.98,46.85,46.9,33900.0,37.2053,37.2053,37.1023,37.1419,33900.0
2012-03-13 13:30:00,46.95,46.96,46.76,46.85,15200.0,37.1815,37.1894,37.031,37.1023,15200.0
2012-03-13 14:00:00,46.85,46.95,46.82,46.91,17600.0,37.1023,37.1815,37.0786,37.1498,17600.0
2012-03-13 14:30:00,46.89,47.06,46.89,47.05,11900.0,37.134,37.2686,37.134,37.2607,11900.0
2012-03-13 15:00:00,47.09,47.16,46.98,47.13,44300.0,37.2924,37.3478,37.2053,37.3241,44300.0
2012-03-13 15:30:00,47.16,47.5,47.16,47.49,53300.0,37.3478,37.6171,37.3478,37.6092,53300.0
2012-03-14 09:30:00,47.34,47.64,47.31,47.64,43800.0,37.4904,37.7279,37.4666,37.7279,43800.0
2012-03-14 10:00:00,47.64,47.71,47.54,47.57,37500.0,37.7279,37.7834,37.6488,37.6725,37500.0
2012-03-14 10:30:00,47.6,47.64,47.35,47.39,13300.0,37.6963,37.7279,37.4983,37.53,13300.0
2012-03-14 11:00:00,47.4,47.4,47.23,47.36,13100.0,37.5379,37.5379,37.4033,37.5062,13100.0
2012-03-14 11:30:00,47.34,47.55,47.34,47.52,10200.0,37.4904,37.6567,37.4904,37.6329,10200.0
2012-03-14 12:00:00,47.51,47.64,47.48,47.6,9400.0,37.625,37.7279,37.6012,37.6963,9400.0
2012-03-14 12:30:00,47.55,47.65,47.52,47.59,4400.0,37.6567,37.7359,37.6329,37.6884,4400.0
2012-03-14 13:00:00,47.56,47.67,47.51,47.63,6000.0,37.6646,37.7517,37.625,37.72,6000.0
2012-03-14 13:30:00,47.6,47.6,47.3,47.36,5000.0,37.6963,37.6963,37.4587,37.5062,5000.0
2012-03-14 14:00:00,47.36,47.48,47.28,47.39,6600.0,37.5062,37.6012,37.4429,37.53,6600.0
2012-03-14 14:30:00,47.36,47.44,47.29,47.44,7100.0,37.5062,37.5696,37.4508,37.5696,7100.0
2012-03-14 15:00:00,47.43,47.54,47.34,47.53,16700.0,37.5616,37.6488,37.4904,37.6408,16700.0
2012-03-14 15:30:00,47.53,47.53,47.29,47.29,37300.0,37.6408,37.6408,37.4508,37.4508,37300.0
2012-03-15 09:30:00,47.53,47.72,47.31,47.52,17600.0,37.6408,37.7913,37.4666,37.6329,17600.0
2012-03-15 10:00:00,47.55,47.84,47.47,47.82,20400.0,37.6567,37.8863,37.5933,37.8705,20400.0
2012-03-15 10:30:00,47.8,47.87,47.69,47.74,12500.0,37.8547,37.9101,37.7675,37.8071,12500.0
2012-03-15 11:00:00,47.69,47.75,47.43,47.49,38300.0,37.7675,37.8151,37.5616,37.6092,38300.0
2012-03-15 11:30:00,47.5,47.55,47.39,47.44,13400.0,37.6171,37.6567,37.53,37.5696,13400.0
2012-03-15 12:00:00,47.47,47.48,47.38,47.45,17600.0,37.5933,37.6012,37.522,37.5775,17600.0
2012-03-15 12:30:00,47.43,47.53,47.39,47.43,16800.0,37.5616,37.6408,37.53,37.5616,16800.0
2012-03-15 13:00:00,47.45,47.56,47.31,47.31,9900.0,37.5775,37.6646,37.4666,37.4666,9900.0
2012-03-15 13:30:00,47.29,47.45,47.29,47.4,9500.0,37.4508,37.5775,37.4508,37.5379,9500.0
2012-03-15 14:00:00,47.36,47.46,47.33,47.35,22700.0,37.5062,37.5854,37.4824,37.4983,22700.0
2012-03-15 14:30:00,47.37,47.4,47.29,47.37,19500.0,37.5141,37.5379,37.4508,37.5141,19500.0
2012-03-15 15:00:00,47.38,47.45,47.35,47.37,30300.0,37.522,37.5775,37.4983,37.5141,30300.0
2012-03-15 15:30:00,47.38,47.41,47.26,47.3,71000.0,37.522,37.5458,37.427,37.4587,71000.0
2012-03-16 09:30:00,47.26,47.47,47.13,47.28,104000.0,37.427,37.5933,37.3241,37.4429,104000.0
2012-03-16 10:00:00,47.27,47.33,47.02,47.15,10800.0,37.4349,37.4824,37.2369,37.3399,10800.0
2012-03-16 10:30:00,47.13,47.32,47.12,47.17,12100.0,37.3241,37.4745,37.3161,37.3557,12100.0
2012-03-16 11:00:00,47.2,47.2,47.08,47.1,7500.0,37.3795,37.3795,37.2845,37.3003,7500.0
2012-03-16 11:30:00,47.09,47.18,47.07,47.17,7500.0,37.2924,37.3637,37.2765,37.3557,7500.0
2012-03-16 12:00:00,47.18,47.21,47.15,47.15,9300.0,37.3637,37.3874,37.3399,37.3399,9300.0
2012-03-16 12:30:00,47.16,47.18,47.05,47.05,7000.0,37.3478,37.3637,37.2607,37.2607,7000.0
2012-03-16 13:00:00,47.05,47.06,47.0,47.02,14200.0,37.2607,37.2686,37.2211,37.2369,14200.0
2012-03-16 13:30:00,47.02,47.09,46.98,47.09,8300.0,37.2369,37.2924,37.2053,37.2924,8300.0
2012-03-16 14:00:00,47.08,47.19,47.08,47.09,20500.0,37.2845,37.3716,37.2845,37.2924,20500.0
2012-03-16 14:30:00,47.09,47.13,47.08,47.09,15400.0,37.2924,37.3241,37.2845,37.2924,15400.0
2012-03-16 15:00:00,47.09,47.18,47.04,47.17,32800.0,37.2924,37.3637,37.2528,37.3557,32800.0
2012-03-16 15:30:00,47.17,47.19,46.93,47.0,69800.0,37.3557,37.3716,37.1657,37.2211,69800.0
2012-03-19 09:30:00,46.81,47.35,46.81,47.2,18100.0,37.0706,37.4983,37.0706,37.3795,18100.0
2012-03-19 10:00:00,47.16,47.16,46.74,46.87,42700.0,37.3478,37.3478,37.0152,37.1182,42700.0
2012-03-19 10:30:00,46.86,47.1,46.86,46.93,35900.0,37.1102,37.3003,37.1102,37.1657,35900.0
2012-03-19 11:00:00,46.92,46.92,46.78,46.79,7900.0,37.1578,37.1578,37.0469,37.0548,7900.0
2012-03-19 11:30:00,46.84,47.1,46.76,47.09,12800.0,37.0944,37.3003,37.031,37.2924,12800.0
2012-03-19 12:00:00,47.09,47.1,47.0,47.0,8000.0,37.2924,37.3003,37.2211,37.2211,8000.0
2012-03-19 12:30:00,47.03,47.12,46.96,46.98,17500.0,37.2449,37.3161,37.1894,37.2053,17500.0
2012-03-19 13:00:00,46.98,47.01,46.91,46.92,13600.0,37.2053,37.229,37.1498,37.1578,13600.0
2012-03-19 13:30:00,46.92,47.04,46.9,47.0,16800.0,37.1578,37.2528,37.1419,37.2211,16800.0
2012-03-19 14:00:00,47.05,47.08,46.93,46.98,81100.0,37.2607,37.2845,37.1657,37.2053,81100.0
2012-03-19 14:30:00,46.98,47.03,46.93,46.93,10200.0,37.2053,37.2449,37.1657,37.1657,10200.0
2012-03-19 15:00:00,46.95,47.01,46.9,46.94,24700.0,37.1815,37.229,37.1419,37.1736,24700.0
2012-03-19 15:30:00,46.96,47.01,46.73,46.79,74700.0,37.1894,37.229,37.0073,37.0548,74700.0
2012-03-20 09:30:00,46.52,46.74,46.11,46.15,17200.0,36.841,37.0152,36.5163,36.548,17200.0
2012-03-20 10:00:00,46.17,46.19,46.06,46.08,8400.0,36.5638,36.5796,36.4767,36.4925,8400.0
2012-03-20 10:30:00,46.08,46.16,46.02,46.08,6100.0,36.4925,36.5559,36.445,36.4925,6100.0
2012-03-20 11:00:00,46.05,46.16,45.94,46.03,17200.0,36.4688,36.5559,36.3817,36.4529,17200.0
2012-03-20 11:30:00,46.08,46.1,45.7,45.78,20700.0,36.4925,36.5084,36.1916,36.2549,20700.0
2012-03-20 12:00:00,45.81,45.93,45.78,45.79,5500.0,36.2787,36.3737,36.2549,36.2629,5500.0
2012-03-20 12:30:00,45.79,45.79,45.68,45.72,15800.0,36.2629,36.2629,36.1758,36.2074,15800.0
2012-03-20 13:00:00,45.73,45.82,45.72,45.81,39000.0,36.2153,36.2866,36.2074,36.2787,39000.0
2012-03-20 13:30:00,45.82,45.91,45.81,45.9,26300.0,36.2866,36.3579,36.2787,36.35,26300.0
2012-03-20 14:00:00,45.9,46.06,45.89,46.0,18500.0,36.35,36.4767,36.3421,36.4292,18500.0
2012-03-20 14:30:00,46.01,46.06,45.96,46.0,29500.0,36.4371,36.4767,36.3975,36.4292,29500.0
2012-03-20 15:00:00,46.01,46.04,45.98,46.01,32200.0,36.4371,36.4608,36.4133,36.4371,32200.0
2012-03-20 15:30:00,46.02,46.12,45.99,46.01,53700.0,36.445,36.5242,36.4213,36.4371,53700.0
2012-03-21 09:30:00,46.09,46.31,45.79,45.81,46300.0,36.5004,36.6747,36.2629,36.2787,46300.0
2012-03-21 10:00:00,45.95,45.99,45.8,45.93,25700.0,36.3896,36.4213,36.2708,36.3737,25700.0
2012-03-21 10:30:00,45.96,46.12,45.87,45.92,24700.0,36.3975,36.5242,36.3262,36.3658,24700.0
2012-03-21 11:00:00,45.92,46.03,45.86,45.95,11800.0,36.3658,36.4529,36.3183,36.3896,11800.0
2012-03-21 11:30:00,45.95,46.08,45.94,46.01,16400.0,36.3896,36.4925,36.3817,36.4371,16400.0
2012-03-21 12:00:00,46.01,46.09,45.99,46.05,78300.0,36.4371,36.5004,36.4213,36.4688,78300.0
2012-03-21 12:30:00,46.06,46.07,45.97,46.03,29100.0,36.4767,36.4846,36.4054,36.4529,29100.0
2012-03-21 13:00:00,46.03,46.08,45.93,46.01,70900.0,36.4529,36.4925,36.3737,36.4371,70900.0
2012-03-21 13:30:00,46.01,46.09,45.95,46.06,14800.0,36.4371,36.5004,36.3896,36.4767,14800.0
2012-03-21 14:00:00,46.05,46.11,46.01,46.01,23400.0,36.4688,36.5163,36.4371,36.4371,23400.0
2012-03-21 14:30:00,46.02,46.09,45.87,45.94,36200.0,36.445,36.5004,36.3262,36.3817,36200.0
2012-03-21 15:00:00,45.98,46.11,45.89,46.11,33400.0,36.4133,36.5163,36.3421,36.5163,33400.0
2012-03-21 15:30:00,46.11,46.18,46.06,46.07,79400.0,36.5163,36.5717,36.4767,36.4846,79400.0
2012-03-22 09:30:00,45.72,46.39,45.05,45.16,32100.0,36.2074,36.738,35.6768,35.7639,32100.0
2012-03-22 10:00:00,45.13,45.17,44.8,44.83,19900.0,35.7402,35.7719,35.4788,35.5026,19900.0
2012-03-22 10:30:00,44.88,44.89,44.58,44.58,29000.0,35.5422,35.5501,35.3046,35.3046,29000.0
2012-03-22 11:00:00,44.55,44.69,44.44,44.65,21100.0,35.2809,35.3917,35.1937,35.3601,21100.0
2012-03-22 11:30:00,44.65,44.74,44.63,44.74,19100.0,35.3601,35.4313,35.3442,35.4313,19100.0
2012-03-22 12:00:00,44.76,44.9,44.75,44.86,16500.0,35.4472,35.558,35.4392,35.5264,16500.0
2012-03-22 12:30:00,44.88,44.91,44.84,44.87,17100.0,35.5422,35.566,35.5105,35.5343,17100.0
2012-03-22 13:00:00,44.9,44.95,44.85,44.89,18100.0,35.558,35.5976,35.5184,35.5501,18100.0
2012-03-22 13:30:00,44.9,44.91,44.83,44.83,11300.0,35.558,35.566,35.5026,35.5026,11300.0
2012-03-22 14:00:00,44.85,44.85,44.76,44.79,15800.0,35.5184,35.5184,35.4472,35.4709,15800.0
2012-03-22 14:30:00,44.8,44.82,44.76,44.81,16400.0,35.4788,35.4947,35.4472,35.4868,16400.0
2012-03-22 15:00:00,44.79,44.79,44.67,44.74,35400.0,35.4709,35.4709,35.3759,35.4313,35400.0
2012-03-22 15:30:00,44.75,44.91,44.72,44.76,72800.0,35.4392,35.566,35.4155,35.4472,72800.0
2012-03-23 09:30:00,44.71,45.22,44.43,44.67,13900.0,35.4076,35.8115,35.1858,35.3759,13900.0
2012-03-23 10:00:00,44.7,44.7,44.42,44.45,15600.0,35.3997,35.3997,35.1779,35.2017,15600.0
2012-03-23 10:30:00,44.48,44.65,44.47,44.62,16400.0,35.2254,35.3601,35.2175,35.3363,16400.0
2012-03-23 11:00:00,44.63,44.73,44.61,44.72,11400.0,35.3442,35.4234,35.3284,35.4155,11400.0
2012-03-23 11:30:00,44.72,44.91,44.72,44.88,30000.0,35.4155,35.566,35.4155,35.5422,30000.0
2012-03-23 12:00:00,44.87,44.88,44.74,44.83,13000.0,35.5343,35.5422,35.4313,35.5026,13000.0
2012-03-23 12:30:00,44.84,44.96,44.81,44.93,14900.0,35.5105,35.6056,35.4868,35.5818,14900.0
2012-03-23 13:00:00,44.9,45.09,44.9,45.07,13200.0,35.558,35.7085,35.558,35.6927,13200.0
2012-03-23 13:30:00,45.08,45.11,44.97,44.98,14300.0,35.7006,35.7243,35.6135,35.6214,14300.0
2012-03-23 14:00:00,44.98,45.09,44.98,45.05,40300.0,35.6214,35.7085,35.6214,35.6768,40300.0
2012-03-23 14:30:00,45.07,45.21,45.07,45.16,20500.0,35.6927,35.8035,35.6927,35.7639,20500.0
2012-03-23 15:00:00,45.16,45.18,45.03,45.03,31300.0,35.7639,35.7798,35.661,35.661,31300.0
2012-03-23 15:30:00,45.04,45.13,44.98,45.02,35400.0,35.6689,35.7402,35.6214,35.6531,35400.0
2012-03-26 09:30:00,45.61,45.66,44.95,45.41,31700.0,36.1203,36.1599,35.5976,35.9619,31700.0
2012-03-26 10:00:00,45.41,45.57,45.21,45.56,23600.0,35.9619,36.0886,35.8035,36.0807,23600.0
2012-03-26 10:30:00,45.55,45.62,45.5,45.54,8800.0,36.0728,36.1282,36.0332,36.0649,8800.0
2012-03-26 11:00:00,45.55,45.62,45.53,45.58,9700.0,36.0728,36.1282,36.057,36.0966,9700.0
2012-03-26 11:30:00,45.58,45.6,45.5,45.51,18400.0,36.0966,36.1124,36.0332,36.0411,18400.0
2012-03-26 12:00:00,45.54,45.55,45.45,45.47,18100.0,36.0649,36.0728,35.9936,36.0094,18100.0
2012-03-26 12:30:00,45.48,45.54,45.43,45.48,14600.0,36.0174,36.0649,35.9778,36.0174,14600.0
2012-03-26 13:00:00,45.48,45.61,45.45,45.56,7200.0,36.0174,36.1203,35.9936,36.0807,7200.0
2012-03-26 13:30:00,45.55,45.59,45.46,45.58,20700.0,36.0728,36.1045,36.0015,36.0966,20700.0
2012-03-26 14:00:00,45.57,45.6,45.51,45.56,8200.0,36.0886,36.1124,36.0411,36.0807,8200.0
2012-03-26 14:30:00,45.57,45.71,45.52,45.71,10400.0,36.0886,36.1995,36.049,36.1995,10400.0
2012-03-26 15:00:00,45.71,45.83,45.65,45.81,26100.0,36.1995,36.2945,36.152,36.2787,26100.0
2012-03-26 15:30:00,45.81,45.82,45.56,45.64,43300.0,36.2787,36.2866,36.0807,36.1441,43300.0
2012-03-27 09:30:00,45.87,45.87,45.61,45.79,12600.0,36.3262,36.3262,36.1203,36.2629,12600.0
2012-03-27 10:00:00,45.75,45.86,45.63,45.82,12200.0,36.2312,36.3183,36.1362,36.2866,12200.0
2012-03-27 10:30:00,45.87,45.89,45.63,45.65,5700.0,36.3262,36.3421,36.1362,36.152,5700.0
2012-03-27 11:00:00,45.68,45.71,45.62,45.68,26600.0,36.1758,36.1995,36.1282,36.1758,26600.0
2012-03-27 11:30:00,45.69,45.69,45.61,45.67,6200.0,36.1837,36.1837,36.1203,36.1678,6200.0
2012-03-27 12:00:00,45.68,45.71,45.62,45.64,6300.0,36.1758,36.1995,36.1282,36.1441,6300.0
2012-03-27 12:30:00,45.65,45.67,45.52,45.59,8500.0,36.152,36.1678,36.049,36.1045,8500.0
2012-03-27 13:00:00,45.59,45.62,45.53,45.55,13400.0,36.1045,36.1282,36.057,36.0728,13400.0
2012-03-27 13:30:00,45.57,45.69,45.55,45.69,12400.0,36.0886,36.1837,36.0728,36.1837,12400.0
2012-03-27 14:00:00,45.68,45.74,45.61,45.64,16200.0,36.1758,36.2233,36.1203,36.1441,16200.0
2012-03-27 14:30:00,45.65,45.65,45.56,45.6,10500.0,36.152,36.152,36.0807,36.1124,10500.0
2012-03-27 15:00:00,45.6,45.62,45.55,45.6,28200.0,36.1124,36.1282,36.0728,36.1124,28200.0
2012-03-27 15:30:00,45.61,45.66,45.52,45.56,27200.0,36.1203,36.1599,36.049,36.0807,27200.0
2012-03-28 09:30:00,45.73,45.77,45.05,45.2,25800.0,36.3516,36.3834,35.8111,35.9303,25800.0
2012-03-28 10:00:00,45.17,45.28,45.08,45.09,16400.0,35.9065,35.9939,35.8349,35.8429,16400.0
2012-03-28 10:30:00,45.12,45.12,44.75,44.76,18100.0,35.8667,35.8667,35.5726,35.5805,18100.0
2012-03-28 11:00:00,44.79,44.92,44.72,44.9,23600.0,35.6044,35.7077,35.5487,35.6918,23600.0
2012-03-28 11:30:00,44.9,44.9,44.4,44.62,21200.0,35.6918,35.6918,35.2944,35.4693,21200.0
2012-03-28 12:00:00,44.6,44.73,44.53,44.65,11300.0,35.4534,35.5567,35.3977,35.4931,11300.0
2012-03-28 12:30:00,44.67,44.74,44.66,44.7,11800.0,35.509,35.5646,35.5011,35.5328,11800.0
2012-03-28 13:00:00,44.7,44.73,44.58,44.69,6200.0,35.5328,35.5567,35.4375,35.5249,6200.0
2012-03-28 13:30:00,44.68,44.76,44.62,44.76,5000.0,35.517,35.5805,35.4693,35.5805,5000.0
2012-03-28 14:00:00,44.71,44.71,44.51,44.63,8200.0,35.5408,35.5408,35.3818,35.4772,8200.0
2012-03-28 14:30:00,44.66,44.84,44.65,44.84,12300.0,35.5011,35.6441,35.4931,35.6441,12300.0
2012-03-28 15:00:00,44.85,44.98,44.81,44.94,30100.0,35.6521,35.7554,35.6203,35.7236,30100.0
2012-03-28 15:30:00,44.95,45.2,44.9,45.18,43000.0,35.7316,35.9303,35.6918,35.9144,43000.0
2012-03-29 09:30:00,44.71,44.82,44.23,44.38,25900.0,35.5408,35.6282,35.1592,35.2785,25900.0
2012-03-29 10:00:00,44.38,44.58,44.3,44.3,15000.0,35.2785,35.4375,35.2149,35.2149,15000.0
2012-03-29 10:30:00,44.31,44.39,44.2,44.39,12800.0,35.2228,35.2864,35.1354,35.2864,12800.0
2012-03-29 11:00:00,44.4,44.53,44.34,44.38,10100.0,35.2944,35.3977,35.2467,35.2785,10100.0
2012-03-29 11:30:00,44.39,44.51,44.3,44.38,7000.0,35.2864,35.3818,35.2149,35.2785,7000.0
2012-03-29 12:00:00,44.42,44.47,44.39,44.4,4100.0,35.3103,35.35,35.2864,35.2944,4100.0
2012-03-29 12:30:00,44.42,44.64,44.34,44.64,8800.0,35.3103,35.4852,35.2467,35.4852,8800.0
2012-03-29 13:00:00,44.6,44.62,44.43,44.55,6500.0,35.4534,35.4693,35.3182,35.4136,6500.0
2012-03-29 13:30:00,44.56,44.57,44.48,44.56,6100.0,35.4216,35.4295,35.358,35.4216,6100.0
2012-03-29 14:00:00,44.59,44.79,44.57,44.75,29400.0,35.4454,35.6044,35.4295,35.5726,29400.0
2012-03-29 14:30:00,44.74,44.77,44.7,44.73,11900.0,35.5646,35.5885,35.5328,35.5567,11900.0
2012-03-29 15:00:00,44.72,44.94,44.7,44.88,12100.0,35.5487,35.7236,35.5328,35.6759,12100.0
2012-03-29 15:30:00,44.89,45.13,44.83,44.95,42300.0,35.6839,35.8747,35.6362,35.7316,42300.0
2012-03-30 09:30:00,45.06,45.29,45.06,45.15,21500.0,35.819,36.0019,35.819,35.8906,21500.0
2012-03-30 10:00:00,45.15,45.24,45.09,45.1,22000.0,35.8906,35.9621,35.8429,35.8508,22000.0
2012-03-30 10:30:00,45.15,45.15,44.91,44.99,6100.0,35.8906,35.8906,35.6998,35.7634,6100.0
2012-03-30 11:00:00,44.99,45.17,44.98,45.09,20400.0,35.7634,35.9065,35.7554,35.8429,20400.0
2012-03-30 11:30:00,45.11,45.14,45.0,45.13,7800.0,35.8588,35.8826,35.7713,35.8747,7800.0
2012-03-30 12:00:00,45.12,45.2,45.11,45.2,10800.0,35.8667,35.9303,35.8588,35.9303,10800.0
2012-03-30 12:30:00,45.13,45.25,45.11,45.15,13500.0,35.8747,35.9701,35.8588,35.8906,13500.0
2012-03-30 13:00:00,45.17,45.31,45.15,45.29,25300.0,35.9065,36.0178,35.8906,36.0019,25300.0
2012-03-30 13:30:00,45.29,45.43,45.28,45.42,18200.0,36.0019,36.1131,35.9939,36.1052,18200.0
2012-03-30 14:00:00,45.42,45.52,45.36,45.36,32700.0,36.1052,36.1847,36.0575,36.0575,32700.0
2012-03-30 14:30:00,45.37,45.37,45.25,45.26,34100.0,36.0654,36.0654,35.9701,35.978,34100.0
2012-03-30 15:00:00,45.26,45.42,45.24,45.36,43700.0,35.978,36.1052,35.9621,36.0575,43700.0
2012-03-30 15:30:00,45.36,45.47,45.28,45.32,51700.0,36.0575,36.1449,35.9939,36.0257,51700.0
2012-04-02 09:30:00,45.28,45.48,44.85,44.91,35500.0,35.9939,36.1529,35.6521,35.6998,35500.0
2012-04-02 10:00:00,44.95,45.5,44.95,45.48,12400.0,35.7316,36.1688,35.7316,36.1529,12400.0
2012-04-02 10:30:00,45.5,45.59,45.42,45.55,24600.0,36.1688,36.2403,36.1052,36.2085,24600.0
2012-04-02 11:00:00,45.55,45.63,45.48,45.58,15700.0,36.2085,36.2721,36.1529,36.2324,15700.0
2012-04-02 11:30:00,45.59,45.89,45.59,45.84,21000.0,36.2403,36.4788,36.2403,36.4391,21000.0
2012-04-02 12:00:00,45.85,45.99,45.85,45.9,10000.0,36.447,36.5583,36.447,36.4868,10000.0
2012-04-02 12:30:00,45.87,46.08,45.86,46.03,28600.0,36.4629,36.6298,36.455,36.5901,28600.0
2012-04-02 13:00:00,46.03,46.05,45.87,45.87,32000.0,36.5901,36.606,36.4629,36.4629,32000.0
2012-04-02 13:30:00,45.87,45.9,45.62,45.63,34300.0,36.4629,36.4868,36.2642,36.2721,34300.0
2012-04-02 14:00:00,45.64,45.9,45.61,45.81,41200.0,36.2801,36.4868,36.2562,36.4152,41200.0
2012-04-02 14:30:00,45.82,45.9,45.79,45.9,9100.0,36.4232,36.4868,36.3993,36.4868,9100.0
2012-04-02 15:00:00,45.9,46.03,45.85,45.85,21500.0,36.4868,36.5901,36.447,36.447,21500.0
2012-04-02 15:30:00,45.84,45.84,45.55,45.64,80900.0,36.4391,36.4391,36.2085,36.2801,80900.0
2012-04-03 09:30:00,45.63,45.78,45.42,45.57,9200.0,36.2721,36.3914,36.1052,36.2244,9200.0
2012-04-03 10:00:00,45.56,45.73,45.51,45.68,11400.0,36.2165,36.3516,36.1767,36.3119,11400.0
2012-04-03 10:30:00,45.7,45.85,45.7,45.83,26200.0,36.3278,36.447,36.3278,36.4311,26200.0
2012-04-03 11:00:00,45.81,45.9,45.7,45.71,25700.0,36.4152,36.4868,36.3278,36.3357,25700.0
2012-04-03 11:30:00,45.67,45.7,45.54,45.58,30500.0,36.3039,36.3278,36.2006,36.2324,30500.0
2012-04-03 12:00:00,45.59,45.59,45.44,45.53,4500.0,36.2403,36.2403,36.1211,36.1926,4500.0
2012-04-03 12:30:00,45.58,45.64,45.55,45.64,3300.0,36.2324,36.2801,36.2085,36.2801,3300.0
2012-04-03 13:00:00,45.59,45.63,45.52,45.59,3400.0,36.2403,36.2721,36.1847,36.2403,3400.0
2012-04-03 13:30:00,45.58,45.62,45.48,45.57,4700.0,36.2324,36.2642,36.1529,36.2244,4700.0
2012-04-03 14:00:00,45.57,45.58,45.27,45.28,12000.0,36.2244,36.2324,35.986,35.9939,12000.0
2012-04-03 14:30:00,45.27,45.38,45.15,45.31,16100.0,35.986,36.0734,35.8906,36.0178,16100.0
2012-04-03 15:00:00,45.35,45.49,45.32,45.37,21400.0,36.0495,36.1608,36.0257,36.0654,21400.0
2012-04-03 15:30:00,45.39,45.71,45.39,45.67,57800.0,36.0813,36.3357,36.0813,36.3039,57800.0
2012-04-04 09:30:00,45.17,45.38,44.87,45.06,27800.0,35.9065,36.0734,35.668,35.819,27800.0
2012-04-04 10:00:00,45.04,45.11,44.76,44.82,7900.0,35.8031,35.8588,35.5805,35.6282,7900.0
2012-04-04 10:30:00,44.84,44.85,44.59,44.61,37900.0,35.6441,35.6521,35.4454,35.4613,37900.0
2012-04-04 11:00:00,44.61,44.72,44.56,44.63,27500.0,35.4613,35.5487,35.4216,35.4772,27500.0
2012-04-04 11:30:00,44.6,44.71,44.6,44.68,12800.0,35.4534,35.5408,35.4534,35.517,12800.0
2012-04-04 12:00:00,44.65,44.79,44.65,44.75,12700.0,35.4931,35.6044,35.4931,35.5726,12700.0
2012-04-04 12:30:00,44.75,44.83,44.73,44.81,9100.0,35.5726,35.6362,35.5567,35.6203,9100.0
2012-04-04 13:00:00,44.83,44.83,44.69,44.71,11200.0,35.6362,35.6362,35.5249,35.5408,11200.0
2012-04-04 13:30:00,44.71,44.84,44.69,44.84,9600.0,35.5408,35.6441,35.5249,35.6441,9600.0
2012-04-04 14:00:00,44.84,44.92,44.78,44.86,19600.0,35.6441,35.7077,35.5964,35.66,19600.0
2012-04-04 14:30:00,44.88,44.93,44.84,44.9,14200.0,35.6759,35.7157,35.6441,35.6918,14200.0
2012-04-04 15:00:00,44.88,45.01,44.86,45.0,18700.0,35.6759,35.7793,35.66,35.7713,18700.0
2012-04-04 15:30:00,45.0,45.27,45.0,45.21,63700.0,35.7713,35.986,35.7713,35.9383,63700.0
2012-04-05 09:30:00,44.96,45.44,44.96,45.27,15600.0,35.7395,36.1211,35.7395,35.986,15600.0
2012-04-05 10:00:00,45.28,45.34,45.23,45.26,16300.0,35.9939,36.0416,35.9542,35.978,16300.0
2012-04-05 10:30:00,45.24,45.42,45.22,45.41,14500.0,35.9621,36.1052,35.9462,36.0972,14500.0
2012-04-05 11:00:00,45.4,45.41,45.23,45.28,8600.0,36.0893,36.0972,35.9542,35.9939,8600.0
2012-04-05 11:30:00,45.27,45.31,45.22,45.31,11700.0,35.986,36.0178,35.9462,36.0178,11700.0
2012-04-05 12:00:00,45.33,45.36,45.25,45.34,11300.0,36.0336,36.0575,35.9701,36.0416,11300.0
2012-04-05 12:30:00,45.34,45.34,45.23,45.26,8800.0,36.0416,36.0416,35.9542,35.978,8800.0
2012-04-05 13:00:00,45.26,45.32,45.24,45.27,5200.0,35.978,36.0257,35.9621,35.986,5200.0
2012-04-05 13:30:00,45.25,45.3,45.23,45.3,18400.0,35.9701,36.0098,35.9542,36.0098,18400.0
2012-04-05 14:00:00,45.31,45.31,45.23,45.25,13500.0,36.0178,36.0178,35.9542,35.9701,13500.0
2012-04-05 14:30:00,45.25,45.31,45.24,45.3,18300.0,35.9701,36.0178,35.9621,36.0098,18300.0
2012-04-05 15:00:00,45.26,45.27,45.24,45.26,21000.0,35.978,35.986,35.9621,35.978,21000.0
2012-04-05 15:30:00,45.26,45.26,45.08,45.1,50800.0,35.978,35.978,35.8349,35.8508,50800.0
2012-04-09 09:30:00,44.43,44.43,43.91,43.96,16700.0,35.3182,35.3182,34.9049,34.9446,16700.0
2012-04-09 10:00:00,43.97,44.28,43.97,44.25,10700.0,34.9526,35.199,34.9526,35.1751,10700.0
2012-04-09 10:30:00,44.21,44.25,44.11,44.22,10600.0,35.1433,35.1751,35.0638,35.1513,10600.0
2012-04-09 11:00:00,44.21,44.26,44.0,44.04,7400.0,35.1433,35.1831,34.9764,35.0082,7400.0
2012-04-09 11:30:00,44.06,44.07,44.02,44.03,3300.0,35.0241,35.0321,34.9923,35.0003,3300.0
2012-04-09 12:00:00,44.05,44.14,44.02,44.14,4400.0,35.0162,35.0877,34.9923,35.0877,4400.0
2012-04-09 12:30:00,44.12,44.25,44.12,44.19,4600.0,35.0718,35.1751,35.0718,35.1274,4600.0
2012-04-09 13:00:00,44.18,44.22,44.07,44.16,6600.0,35.1195,35.1513,35.0321,35.1036,6600.0
2012-04-09 13:30:00,44.13,44.42,44.11,44.4,13300.0,35.0797,35.3103,35.0638,35.2944,13300.0
2012-04-09 14:00:00,44.37,44.38,44.29,44.33,7000.0,35.2705,35.2785,35.2069,35.2387,7000.0
2012-04-09 14:30:00,44.33,44.41,44.31,44.35,10600.0,35.2387,35.3023,35.2228,35.2546,10600.0
2012-04-09 15:00:00,44.34,44.38,44.31,44.32,14400.0,35.2467,35.2785,35.2228,35.2308,14400.0
2012-04-09 15:30:00,44.31,44.4,44.26,44.38,67900.0,35.2228,35.2944,35.1831,35.2785,67900.0
2012-04-10 09:30:00,44.29,45.0,44.06,44.29,22700.0,35.2069,35.7713,35.0241,35.2069,22700.0
2012-04-10 10:00:00,44.29,44.32,44.2,44.28,23300.0,35.2069,35.2308,35.1354,35.199,23300.0
2012-04-10 10:30:00,44.28,44.37,44.19,44.21,19100.0,35.199,35.2705,35.1274,35.1433,19100.0
2012-04-10 11:00:00,44.23,44.23,44.01,44.05,18900.0,35.1592,35.1592,34.9844,35.0162,18900.0
2012-04-10 11:30:00,44.02,44.06,43.77,43.84,44500.0,34.9923,35.0241,34.7936,34.8492,44500.0
2012-04-10 12:00:00,43.84,43.86,43.69,43.81,20500.0,34.8492,34.8651,34.73,34.8254,20500.0
2012-04-10 12:30:00,43.81,43.85,43.76,43.78,18600.0,34.8254,34.8572,34.7856,34.8015,18600.0
2012-04-10 13:00:00,43.78,43.82,43.6,43.66,12200.0,34.8015,34.8333,34.6584,34.7061,12200.0
2012-04-10 13:30:00,43.67,43.69,43.48,43.51,11500.0,34.7141,34.73,34.563,34.5869,11500.0
2012-04-10 14:00:00,43.53,43.54,43.4,43.47,15000.0,34.6028,34.6107,34.4995,34.5551,15000.0
2012-04-10 14:30:00,43.48,43.49,43.29,43.43,15200.0,34.563,34.571,34.412,34.5233,15200.0
2012-04-10 15:00:00,43.42,43.42,43.26,43.34,20100.0,34.5154,34.5154,34.3882,34.4518,20100.0
2012-04-10 15:30:00,43.33,43.45,43.29,43.39,38900.0,34.4438,34.5392,34.412,34.4915,38900.0
2012-04-11 09:30:00,43.69,44.05,43.67,43.73,18200.0,34.73,35.0162,34.7141,34.7618,18200.0
2012-04-11 10:00:00,43.72,43.78,43.62,43.78,6900.0,34.7538,34.8015,34.6743,34.8015,6900.0
2012-04-11 10:30:00,43.77,43.94,43.76,43.85,6000.0,34.7936,34.9287,34.7856,34.8572,6000.0
2012-04-11 11:00:00,43.83,43.9,43.72,43.76,12700.0,34.8413,34.8969,34.7538,34.7856,12700.0
2012-04-11 11:30:00,43.79,43.85,43.75,43.85,3000.0,34.8095,34.8572,34.7777,34.8572,3000.0
2012-04-11 12:00:00,43.82,43.87,43.76,43.87,4300.0,34.8333,34.8731,34.7856,34.8731,4300.0
2012-04-11 12:30:00,43.89,43.96,43.87,43.95,3700.0,34.889,34.9446,34.8731,34.9367,3700.0
2012-04-11 13:00:00,43.92,43.98,43.89,43.94,3700.0,34.9128,34.9605,34.889,34.9287,3700.0
2012-04-11 13:30:00,43.95,44.06,43.94,44.03,4300.0,34.9367,35.0241,34.9287,35.0003,4300.0
2012-04-11 14:00:00,44.03,44.06,43.93,44.04,8100.0,35.0003,35.0241,34.9208,35.0082,8100.0
2012-04-11 14:30:00,44.05,44.07,43.9,44.05,16800.0,35.0162,35.0321,34.8969,35.0162,16800.0
2012-04-11 15:00:00,44.05,44.08,43.97,44.07,27600.0,35.0162,35.04,34.9526,35.0321,27600.0
2012-04-11 15:30:00,44.04,44.24,44.03,44.24,64100.0,35.0082,35.1672,35.0003,35.1672,64100.0
2012-04-12 09:30:00,44.22,44.92,44.1,44.92,12200.0,35.1513,35.7077,35.0559,35.7077,12200.0
2012-04-12 10:00:00,44.92,44.97,44.81,44.9,14100.0,35.7077,35.7475,35.6203,35.6918,14100.0
2012-04-12 10:30:00,44.89,45.18,44.89,45.17,10400.0,35.6839,35.9144,35.6839,35.9065,10400.0
2012-04-12 11:00:00,45.14,45.36,45.14,45.3,11600.0,35.8826,36.0575,35.8826,36.0098,11600.0
2012-04-12 11:30:00,45.3,45.32,45.08,45.15,11500.0,36.0098,36.0257,35.8349,35.8906,11500.0
2012-04-12 12:00:00,45.13,45.25,45.0,45.23,10600.0,35.8747,35.9701,35.7713,35.9542,10600.0
2012-04-12 12:30:00,45.22,45.29,45.19,45.22,8200.0,35.9462,36.0019,35.9224,35.9462,8200.0
2012-04-12 13:00:00,45.24,45.33,45.14,45.15,9200.0,35.9621,36.0336,35.8826,35.8906,9200.0
2012-04-12 13:30:00,45.19,45.25,45.18,45.22,9400.0,35.9224,35.9701,35.9144,35.9462,9400.0
2012-04-12 14:00:00,45.23,45.33,45.23,45.33,10400.0,35.9542,36.0336,35.9542,36.0336,10400.0
2012-04-12 14:30:00,45.33,45.35,45.27,45.28,20200.0,36.0336,36.0495,35.986,35.9939,20200.0
2012-04-12 15:00:00,45.29,45.29,45.14,45.14,11000.0,36.0019,36.0019,35.8826,35.8826,11000.0
2012-04-12 15:30:00,45.15,45.28,45.15,45.2,41500.0,35.8906,35.9939,35.8906,35.9303,41500.0
2012-04-13 09:30:00,45.07,45.09,44.76,44.97,9600.0,35.827,35.8429,35.5805,35.7475,9600.0
2012-04-13 10:00:00,44.94,44.94,44.6,44.61,7900.0,35.7236,35.7236,35.4534,35.4613,7900.0
2012-04-13 10:30:00,44.6,44.67,44.44,44.67,7900.0,35.4534,35.509,35.3262,35.509,7900.0
2012-04-13 11:00:00,44.71,44.76,44.64,44.72,5000.0,35.5408,35.5805,35.4852,35.5487,5000.0
2012-04-13 11:30:00,44.72,44.85,44.68,44.81,3200.0,35.5487,35.6521,35.517,35.6203,3200.0
2012-04-13 12:00:00,44.79,44.81,44.69,44.69,2900.0,35.6044,35.6203,35.5249,35.5249,2900.0
2012-04-13 12:30:00,44.73,44.8,44.73,44.8,2200.0,35.5567,35.6123,35.5567,35.6123,2200.0
2012-04-13 13:00:00,44.79,44.79,44.74,44.78,7400.0,35.6044,35.6044,35.5646,35.5964,7400.0
2012-04-13 13:30:00,44.77,44.93,44.77,44.8,6400.0,35.5885,35.7157,35.5885,35.6123,6400.0
2012-04-13 14:00:00,44.79,44.79,44.62,44.62,14800.0,35.6044,35.6044,35.4693,35.4693,14800.0
2012-04-13 14:30:00,44.63,44.65,44.48,44.52,23300.0,35.4772,35.4931,35.358,35.3898,23300.0
2012-04-13 15:00:00,44.53,44.61,44.5,44.5,8200.0,35.3977,35.4613,35.3739,35.3739,8200.0
2012-04-13 15:30:00,44.52,44.56,44.35,44.44,46000.0,35.3898,35.4216,35.2546,35.3262,46000.0
2012-04-16 09:30:00,44.69,45.14,44.58,44.61,10400.0,35.5249,35.8826,35.4375,35.4613,10400.0
2012-04-16 10:00:00,44.52,44.61,44.35,44.51,10900.0,35.3898,35.4613,35.2546,35.3818,10900.0
2012-04-16 10:30:00,44.56,44.71,44.48,44.67,4300.0,35.4216,35.5408,35.358,35.509,4300.0
2012-04-16 11:00:00,44.65,44.84,44.65,44.82,17400.0,35.4931,35.6441,35.4931,35.6282,17400.0
2012-04-16 11:30:00,44.83,44.93,44.66,44.66,36800.0,35.6362,35.7157,35.5011,35.5011,36800.0
2012-04-16 12:00:00,44.61,44.74,44.56,44.69,9600.0,35.4613,35.5646,35.4216,35.5249,9600.0
2012-04-16 12:30:00,44.62,45.01,44.61,45.01,7500.0,35.4693,35.7793,35.4613,35.7793,7500.0
2012-04-16 13:00:00,45.05,45.13,44.95,45.01,6300.0,35.8111,35.8747,35.7316,35.7793,6300.0
2012-04-16 13:30:00,44.99,45.32,44.99,45.29,5000.0,35.7634,36.0257,35.7634,36.0019,5000.0
2012-04-16 14:00:00,45.22,45.23,44.98,45.01,6200.0,35.9462,35.9542,35.7554,35.7793,6200.0
2012-04-16 14:30:00,45.0,45.08,44.99,45.05,6200.0,35.7713,35.8349,35.7634,35.8111,6200.0
2012-04-16 15:00:00,45.06,45.07,44.96,45.0,16100.0,35.819,35.827,35.7395,35.7713,16100.0
2012-04-16 15:30:00,44.99,45.02,44.81,44.92,33900.0,35.7634,35.7872,35.6203,35.7077,33900.0
2012-04-17 09:30:00,45.32,45.74,45.32,45.58,11500.0,36.0257,36.3596,36.0257,36.2324,11500.0
2012-04-17 10:00:00,45.56,45.59,45.28,45.55,8500.0,36.2165,36.2403,35.9939,36.2085,8500.0
2012-04-17 10:30:00,45.56,45.78,45.51,45.77,6900.0,36.2165,36.3914,36.1767,36.3834,6900.0
2012-04-17 11:00:00,45.78,46.05,45.78,45.98,29000.0,36.3914,36.606,36.3914,36.5503,29000.0
2012-04-17 11:30:00,45.99,46.06,45.98,46.05,20500.0,36.5583,36.6139,36.5503,36.606,20500.0
2012-04-17 12:00:00,46.05,46.12,46.02,46.09,10500.0,36.606,36.6616,36.5821,36.6378,10500.0
2012-04-17 12:30:00,46.09,46.24,46.09,46.19,15800.0,36.6378,36.757,36.6378,36.7173,15800.0
2012-04-17 13:00:00,46.19,46.23,46.13,46.23,7000.0,36.7173,36.7491,36.6696,36.7491,7000.0
2012-04-17 13:30:00,46.24,46.38,46.23,46.38,10600.0,36.757,36.8683,36.7491,36.8683,10600.0
2012-04-17 14:00:00,46.36,46.37,46.27,46.32,14500.0,36.8524,36.8604,36.7809,36.8206,14500.0
2012-04-17 14:30:00,46.33,46.38,46.23,46.31,33200.0,36.8286,36.8683,36.7491,36.8127,33200.0
2012-04-17 15:00:00,46.31,46.34,46.24,46.34,29400.0,36.8127,36.8365,36.757,36.8365,29400.0
2012-04-17 15:30:00,46.35,46.41,46.23,46.26,78000.0,36.8445,36.8922,36.7491,36.7729,78000.0
2012-04-18 09:30:00,45.97,46.16,45.76,46.1,48100.0,36.5424,36.6934,36.3755,36.6457,48100.0
2012-04-18 10:00:00,46.14,46.21,46.0,46.21,16800.0,36.6775,36.7332,36.5662,36.7332,16800.0
2012-04-18 10:30:00,46.19,46.58,46.11,46.45,23400.0,36.7173,37.0273,36.6537,36.924,23400.0
2012-04-18 11:00:00,46.44,46.46,46.1,46.26,22200.0,36.916,36.9319,36.6457,36.7729,22200.0
2012-04-18 11:30:00,46.25,46.52,46.13,46.51,13700.0,36.765,36.9796,36.6696,36.9717,13700.0
2012-04-18 12:00:00,46.49,46.49,46.28,46.28,8600.0,36.9558,36.9558,36.7888,36.7888,8600.0
2012-04-18 12:30:00,46.24,46.29,46.18,46.26,5400.0,36.757,36.7968,36.7093,36.7729,5400.0
2012-04-18 13:00:00,46.24,46.32,46.21,46.21,9100.0,36.757,36.8206,36.7332,36.7332,9100.0
2012-04-18 13:30:00,46.24,46.24,46.04,46.05,8100.0,36.757,36.757,36.598,36.606,8100.0
2012-04-18 14:00:00,46.05,46.42,46.05,46.37,15700.0,36.606,36.9001,36.606,36.8604,15700.0
2012-04-18 14:30:00,46.36,46.43,46.19,46.24,17000.0,36.8524,36.9081,36.7173,36.757,17000.0
2012-04-18 15:00:00,46.24,46.37,46.18,46.24,29400.0,36.757,36.8604,36.7093,36.757,29400.0
2012-04-18 15:30:00,46.25,46.35,46.16,46.19,47100.0,36.765,36.8445,36.6934,36.7173,47100.0
2012-04-19 09:30:00,46.15,46.45,45.82,46.45,8200.0,36.6855,36.924,36.4232,36.924,8200.0
2012-04-19 10:00:00,46.41,46.45,45.84,46.18,39500.0,36.8922,36.924,36.4391,36.7093,39500.0
2012-04-19 10:30:00,46.22,46.78,46.22,46.76,18500.0,36.7411,37.1863,36.7411,37.1704,18500.0
2012-04-19 11:00:00,46.78,46.82,46.56,46.56,20700.0,37.1863,37.2181,37.0114,37.0114,20700.0
2012-04-19 11:30:00,46.49,46.51,46.22,46.43,10400.0,36.9558,36.9717,36.7411,36.9081,10400.0
2012-04-19 12:00:00,46.42,46.42,46.04,46.16,9000.0,36.9001,36.9001,36.598,36.6934,9000.0
2012-04-19 12:30:00,46.1,46.35,46.07,46.28,11700.0,36.6457,36.8445,36.6219,36.7888,11700.0
2012-04-19 13:00:00,46.27,46.34,46.19,46.32,28500.0,36.7809,36.8365,36.7173,36.8206,28500.0
2012-04-19 13:30:00,46.33,46.42,46.21,46.23,17800.0,36.8286,36.9001,36.7332,36.7491,17800.0
2012-04-19 14:00:00,46.22,46.3,45.97,46.0,22400.0,36.7411,36.8047,36.5424,36.5662,22400.0
2012-04-19 14:30:00,45.96,45.96,45.69,45.72,17600.0,36.5344,36.5344,36.3198,36.3437,17600.0
2012-04-19 15:00:00,45.72,45.85,45.65,45.85,16600.0,36.3437,36.447,36.288,36.447,16600.0
2012-04-19 15:30:00,45.81,46.13,45.79,46.0,34500.0,36.4152,36.6696,36.3993,36.5662,34500.0
2012-04-20 09:30:00,46.2,46.51,45.99,46.47,9600.0,36.7252,36.9717,36.5583,36.9399,9600.0
2012-04-20 10:00:00,46.52,46.54,46.35,46.51,8100.0,36.9796,36.9955,36.8445,36.9717,8100.0
2012-04-20 10:30:00,46.53,46.74,46.51,46.65,18500.0,36.9876,37.1545,36.9717,37.0829,18500.0
2012-04-20 11:00:00,46.64,46.91,46.64,46.9,7900.0,37.075,37.2896,37.075,37.2817,7900.0
2012-04-20 11:30:00,46.89,46.89,46.73,46.84,9500.0,37.2737,37.2737,37.1465,37.234,9500.0
2012-04-20 12:00:00,46.84,46.94,46.81,46.85,6400.0,37.234,37.3135,37.2101,37.2419,6400.0
2012-04-20 12:30:00,46.83,46.86,46.71,46.73,8500.0,37.226,37.2499,37.1306,37.1465,8500.0
2012-04-20 13:00:00,46.73,46.77,46.69,46.7,9700.0,37.1465,37.1783,37.1147,37.1227,9700.0
2012-04-20 13:30:00,46.7,46.71,46.56,46.63,9800.0,37.1227,37.1306,37.0114,37.067,9800.0
2012-04-20 14:00:00,46.64,46.69,46.55,46.69,12600.0,37.075,37.1147,37.0034,37.1147,12600.0
2012-04-20 14:30:00,46.68,46.68,46.48,46.53,12700.0,37.1068,37.1068,36.9478,36.9876,12700.0
2012-04-20 15:00:00,46.52,46.54,46.4,46.45,14800.0,36.9796,36.9955,36.8842,36.924,14800.0
2012-04-20 15:30:00,46.43,46.5,46.29,46.29,37600.0,36.9081,36.9637,36.7968,36.7968,37600.0
2012-04-23 09:30:00,45.82,45.82,45.02,45.04,18100.0,36.4232,36.4232,35.7872,35.8031,18100.0
2012-04-23 10:00:00,45.02,45.04,44.84,45.0,24900.0,35.7872,35.8031,35.6441,35.7713,24900.0
2012-04-23 10:30:00,44.97,45.24,44.93,45.17,16600.0,35.7475,35.9621,35.7157,35.9065,16600.0
2012-04-23 11:00:00,45.13,45.27,45.12,45.2,5100.0,35.8747,35.986,35.8667,35.9303,5100.0
2012-04-23 11:30:00,45.18,45.34,45.18,45.28,10000.0,35.9144,36.0416,35.9144,35.9939,10000.0
2012-04-23 12:00:00,45.25,45.4,45.25,45.4,9600.0,35.9701,36.0893,35.9701,36.0893,9600.0
2012-04-23 12:30:00,45.39,45.46,45.27,45.46,18100.0,36.0813,36.137,35.986,36.137,18100.0
2012-04-23 13:00:00,45.45,45.55,45.42,45.51,10700.0,36.129,36.2085,36.1052,36.1767,10700.0
2012-04-23 13:30:00,45.51,45.53,45.44,45.52,6200.0,36.1767,36.1926,36.1211,36.1847,6200.0
2012-04-23 14:00:00,45.5,45.58,45.46,45.52,19300.0,36.1688,36.2324,36.137,36.1847,19300.0
2012-04-23 14:30:00,45.53,45.59,45.39,45.46,20200.0,36.1926,36.2403,36.0813,36.137,20200.0
2012-04-23 15:00:00,45.45,45.65,45.43,45.64,14900.0,36.129,36.288,36.1131,36.2801,14900.0
2012-04-23 15:30:00,45.64,45.76,45.58,45.68,30400.0,36.2801,36.3755,36.2324,36.3119,30400.0
2012-04-24 09:30:00,46.8,47.38,46.17,46.38,89100.0,37.2022,37.6632,36.7014,36.8683,89100.0
2012-04-24 10:00:00,46.44,46.96,46.34,46.96,31200.0,36.916,37.3294,36.8365,37.3294,31200.0
2012-04-24 10:30:00,46.87,46.91,46.43,46.55,31000.0,37.2578,37.2896,36.9081,37.0034,31000.0
2012-04-24 11:00:00,46.55,46.67,46.43,46.63,27700.0,37.0034,37.0988,36.9081,37.067,27700.0
2012-04-24 11:30:00,46.66,46.96,46.63,46.87,24100.0,37.0909,37.3294,37.067,37.2578,24100.0
2012-04-24 12:00:00,46.86,46.91,46.72,46.85,22000.0,37.2499,37.2896,37.1386,37.2419,22000.0
2012-04-24 12:30:00,46.85,47.38,46.81,47.27,35900.0,37.2419,37.6632,37.2101,37.5758,35900.0
2012-04-24 13:00:00,47.29,47.45,47.2,47.3,16300.0,37.5917,37.7189,37.5201,37.5996,16300.0
2012-04-24 13:30:00,47.28,47.37,46.89,46.9,22900.0,37.5837,37.6553,37.2737,37.2817,22900.0
2012-04-24 14:00:00,46.88,47.21,46.87,47.12,43200.0,37.2658,37.5281,37.2578,37.4566,43200.0
2012-04-24 14:30:00,47.11,47.29,47.04,47.24,25700.0,37.4486,37.5917,37.393,37.5519,25700.0
2012-04-24 15:00:00,47.24,47.25,47.08,47.14,48700.0,37.5519,37.5599,37.4248,37.4725,48700.0
2012-04-24 15:30:00,47.12,47.28,47.12,47.27,67000.0,37.4566,37.5837,37.4566,37.5758,67000.0
2012-04-25 09:30:00,47.94,48.14,47.79,48.12,59700.0,38.1084,38.2674,37.9891,38.2515,59700.0
2012-04-25 10:00:00,48.14,48.18,48.0,48.06,22100.0,38.2674,38.2992,38.1561,38.2038,22100.0
2012-04-25 10:30:00,48.01,48.37,48.01,48.11,30700.0,38.164,38.4502,38.164,38.2435,30700.0
2012-04-25 11:00:00,48.13,48.28,48.03,48.24,26800.0,38.2594,38.3787,38.1799,38.3469,26800.0
2012-04-25 11:30:00,48.24,48.5,48.22,48.43,34100.0,38.3469,38.5535,38.331,38.4979,34100.0
2012-04-25 12:00:00,48.42,48.92,48.42,48.88,68700.0,38.4899,38.8874,38.4899,38.8556,68700.0
2012-04-25 12:30:00,48.87,48.95,48.48,48.66,77200.0,38.8477,38.9113,38.5376,38.6807,77200.0
2012-04-25 13:00:00,48.66,48.66,48.43,48.59,23500.0,38.6807,38.6807,38.4979,38.6251,23500.0
2012-04-25 13:30:00,48.61,48.64,48.46,48.48,21900.0,38.641,38.6648,38.5217,38.5376,21900.0
2012-04-25 14:00:00,48.48,48.52,48.31,48.51,37500.0,38.5376,38.5694,38.4025,38.5615,37500.0
2012-04-25 14:30:00,48.51,48.57,48.32,48.56,37600.0,38.5615,38.6092,38.4105,38.6012,37600.0
2012-04-25 15:00:00,48.59,48.59,48.37,48.37,54900.0,38.6251,38.6251,38.4502,38.4502,54900.0
2012-04-25 15:30:00,48.36,48.56,48.35,48.5,92800.0,38.4423,38.6012,38.4343,38.5535,92800.0
2012-04-26 09:30:00,48.5,48.54,48.03,48.2,26500.0,38.5535,38.5853,38.1799,38.3151,26500.0
2012-04-26 10:00:00,48.28,48.77,48.28,48.67,32700.0,38.3787,38.7682,38.3787,38.6887,32700.0
2012-04-26 10:30:00,48.64,48.66,48.55,48.6,22300.0,38.6648,38.6807,38.5933,38.633,22300.0
2012-04-26 11:00:00,48.62,48.86,48.62,48.82,28100.0,38.6489,38.8397,38.6489,38.8079,28100.0
2012-04-26 11:30:00,48.83,48.85,48.76,48.81,14200.0,38.8159,38.8318,38.7602,38.8,14200.0
2012-04-26 12:00:00,48.82,48.95,48.8,48.87,20200.0,38.8079,38.9113,38.792,38.8477,20200.0
2012-04-26 12:30:00,48.87,48.88,48.76,48.78,11800.0,38.8477,38.8556,38.7602,38.7761,11800.0
2012-04-26 13:00:00,48.8,48.81,48.63,48.75,23600.0,38.792,38.8,38.6569,38.7523,23600.0
2012-04-26 13:30:00,48.74,48.8,48.67,48.77,17600.0,38.7443,38.792,38.6887,38.7682,17600.0
2012-04-26 14:00:00,48.79,49.0,48.77,49.0,36200.0,38.7841,38.951,38.7682,38.951,36200.0
2012-04-26 14:30:00,49.04,49.1,48.97,49.05,23700.0,38.9828,39.0305,38.9272,38.9907,23700.0
2012-04-26 15:00:00,49.04,49.06,48.96,49.0,34800.0,38.9828,38.9987,38.9192,38.951,34800.0
2012-04-26 15:30:00,49.0,49.07,48.93,48.97,68300.0,38.951,39.0066,38.8954,38.9272,68300.0
2012-04-27 09:30:00,49.34,49.34,48.83,49.05,19100.0,39.2213,39.2213,38.8159,38.9907,19100.0
2012-04-27 10:00:00,49.05,49.13,48.8,49.03,25100.0,38.9907,39.0543,38.792,38.9748,25100.0
2012-04-27 10:30:00,49.1,49.29,48.99,49.25,13600.0,39.0305,39.1815,38.943,39.1497,13600.0
2012-04-27 11:00:00,49.25,49.29,49.16,49.27,12900.0,39.1497,39.1815,39.0782,39.1656,12900.0
2012-04-27 11:30:00,49.27,49.28,49.13,49.13,18600.0,39.1656,39.1736,39.0543,39.0543,18600.0
2012-04-27 12:00:00,49.16,49.19,49.13,49.13,12800.0,39.0782,39.102,39.0543,39.0543,12800.0
2012-04-27 12:30:00,49.14,49.15,49.09,49.11,8400.0,39.0623,39.0702,39.0225,39.0384,8400.0
2012-04-27 13:00:00,49.14,49.17,49.09,49.16,16200.0,39.0623,39.0861,39.0225,39.0782,16200.0
2012-04-27 13:30:00,49.17,49.45,49.16,49.38,20900.0,39.0861,39.3087,39.0782,39.2531,20900.0
2012-04-27 14:00:00,49.37,49.41,49.28,49.29,26000.0,39.2451,39.2769,39.1736,39.1815,26000.0
2012-04-27 14:30:00,49.28,49.46,49.27,49.41,20600.0,39.1736,39.3167,39.1656,39.2769,20600.0
2012-04-27 15:00:00,49.41,49.49,49.36,49.46,17900.0,39.2769,39.3405,39.2372,39.3167,17900.0
2012-04-27 15:30:00,49.45,49.46,49.29,49.33,79700.0,39.3087,39.3167,39.1815,39.2133,79700.0
2012-04-30 09:30:00,49.43,49.43,48.45,48.46,21900.0,39.2928,39.2928,38.5138,38.5217,21900.0
2012-04-30 10:00:00,48.51,48.83,48.47,48.77,8100.0,38.5615,38.8159,38.5297,38.7682,8100.0
2012-04-30 10:30:00,48.75,48.81,48.63,48.81,8900.0,38.7523,38.8,38.6569,38.8,8900.0
2012-04-30 11:00:00,48.78,48.81,48.65,48.68,12400.0,38.7761,38.8,38.6728,38.6966,12400.0
2012-04-30 11:30:00,48.67,48.76,48.57,48.72,13100.0,38.6887,38.7602,38.6092,38.7284,13100.0
2012-04-30 12:00:00,48.75,48.75,48.57,48.65,6300.0,38.7523,38.7523,38.6092,38.6728,6300.0
2012-04-30 12:30:00,48.65,48.74,48.55,48.73,8600.0,38.6728,38.7443,38.5933,38.7364,8600.0
2012-04-30 13:00:00,48.72,48.78,48.67,48.77,10400.0,38.7284,38.7761,38.6887,38.7682,10400.0
2012-04-30 13:30:00,48.76,48.87,48.7,48.86,18000.0,38.7602,38.8477,38.7125,38.8397,18000.0
2012-04-30 14:00:00,48.86,48.89,48.78,48.78,23500.0,38.8397,38.8636,38.7761,38.7761,23500.0
2012-04-30 14:30:00,48.78,48.95,48.76,48.91,23900.0,38.7761,38.9113,38.7602,38.8795,23900.0
2012-04-30 15:00:00,48.92,48.99,48.88,48.98,26500.0,38.8874,38.943,38.8556,38.9351,26500.0
2012-04-30 15:30:00,48.98,49.13,48.94,49.0,59000.0,38.9351,39.0543,38.9033,38.951,59000.0
2012-05-01 09:30:00,48.87,49.17,48.59,48.65,21300.0,38.8477,39.0861,38.6251,38.6728,21300.0
2012-05-01 10:00:00,48.69,49.49,48.68,49.49,19000.0,38.7046,39.3405,38.6966,39.3405,19000.0
2012-05-01 10:30:00,49.49,49.82,49.49,49.59,22100.0,39.3405,39.6028,39.3405,39.42,22100.0
2012-05-01 11:00:00,49.62,49.74,49.6,49.69,8200.0,39.4438,39.5392,39.4279,39.4995,8200.0
2012-05-01 11:30:00,49.68,49.85,49.66,49.84,11100.0,39.4915,39.6267,39.4756,39.6187,11100.0
2012-05-01 12:00:00,49.85,49.85,49.63,49.63,9600.0,39.6267,39.6267,39.4518,39.4518,9600.0
2012-05-01 12:30:00,49.62,49.71,49.5,49.7,11100.0,39.4438,39.5154,39.3485,39.5074,11100.0
2012-05-01 13:00:00,49.7,49.76,49.64,49.7,30900.0,39.5074,39.5551,39.4597,39.5074,30900.0
2012-05-01 13:30:00,49.69,49.72,49.65,49.65,19700.0,39.4995,39.5233,39.4677,39.4677,19700.0
2012-05-01 14:00:00,49.64,49.65,49.51,49.6,18100.0,39.4597,39.4677,39.3564,39.4279,18100.0
2012-05-01 14:30:00,49.61,49.61,49.49,49.52,10700.0,39.4359,39.4359,39.3405,39.3644,10700.0
2012-05-01 15:00:00,49.52,49.54,49.4,49.49,28300.0,39.3644,39.3803,39.269,39.3405,28300.0
2012-05-01 15:30:00,49.48,49.52,49.2,49.27,51500.0,39.3326,39.3644,39.11,39.1656,51500.0
2012-05-02 09:30:00,49.0,49.21,48.64,49.15,15100.0,38.951,39.1179,38.6648,39.0702,15100.0
2012-05-02 10:00:00,49.15,49.23,48.91,48.91,12200.0,39.0702,39.1338,38.8795,38.8795,12200.0
2012-05-02 10:30:00,48.91,49.3,48.91,49.25,17900.0,38.8795,39.1895,38.8795,39.1497,17900.0
2012-05-02 11:00:00,49.27,49.49,49.27,49.4,12500.0,39.1656,39.3405,39.1656,39.269,12500.0
2012-05-02 11:30:00,49.43,49.63,49.43,49.52,22000.0,39.2928,39.4518,39.2928,39.3644,22000.0
2012-05-02 12:00:00,49.51,49.74,49.46,49.68,11300.0,39.3564,39.5392,39.3167,39.4915,11300.0
2012-05-02 12:30:00,49.68,49.9,49.63,49.78,22500.0,39.4915,39.6664,39.4518,39.571,22500.0
2012-05-02 13:00:00,49.78,49.78,49.64,49.7,20900.0,39.571,39.571,39.4597,39.5074,20900.0
2012-05-02 13:30:00,49.67,49.94,49.67,49.84,44400.0,39.4836,39.6982,39.4836,39.6187,44400.0
2012-05-02 14:00:00,49.84,50.18,49.84,50.15,48600.0,39.6187,39.889,39.6187,39.8652,48600.0
2012-05-02 14:30:00,50.13,50.13,49.89,50.0,19400.0,39.8493,39.8493,39.6585,39.7459,19400.0
2012-05-02 15:00:00,50.0,50.02,49.81,50.0,43700.0,39.7459,39.7618,39.5949,39.7459,43700.0
2012-05-02 15:30:00,49.98,50.01,49.91,49.98,62800.0,39.73,39.7539,39.6744,39.73,62800.0
2012-05-03 09:30:00,50.1,50.33,50.07,50.14,29900.0,39.8254,40.0082,39.8016,39.8572,29900.0
2012-05-03 10:00:00,50.06,50.12,49.81,49.91,24000.0,39.7936,39.8413,39.5949,39.6744,24000.0
2012-05-03 10:30:00,49.9,50.14,49.84,50.1,17600.0,39.6664,39.8572,39.6187,39.8254,17600.0
2012-05-03 11:00:00,50.16,50.2,49.97,50.07,15100.0,39.8731,39.9049,39.7221,39.8016,15100.0
2012-05-03 11:30:00,50.06,50.14,49.74,49.81,22500.0,39.7936,39.8572,39.5392,39.5949,22500.0
2012-05-03 12:00:00,49.81,49.93,49.71,49.89,17600.0,39.5949,39.6903,39.5154,39.6585,17600.0
2012-05-03 12:30:00,49.9,49.94,49.79,49.79,19300.0,39.6664,39.6982,39.579,39.579,19300.0
2012-05-03 13:00:00,49.79,50.03,49.76,50.02,102500.0,39.579,39.7698,39.5551,39.7618,102500.0
2012-05-03 13:30:00,49.97,49.97,49.44,49.51,20800.0,39.7221,39.7221,39.3008,39.3564,20800.0
2012-05-03 14:00:00,49.5,49.59,49.43,49.49,17600.0,39.3485,39.42,39.2928,39.3405,17600.0
2012-05-03 14:30:00,49.46,49.69,49.41,49.59,33100.0,39.3167,39.4995,39.2769,39.42,33100.0
2012-05-03 15:00:00,49.6,49.83,49.51,49.76,33800.0,39.4279,39.6108,39.3564,39.5551,33800.0
2012-05-03 15:30:00,49.75,49.91,49.74,49.8,72800.0,39.5472,39.6744,39.5392,39.5869,72800.0
2012-05-04 09:30:00,49.45,49.67,49.11,49.19,14000.0,39.3087,39.4836,39.0384,39.102,14000.0
2012-05-04 10:00:00,49.15,49.21,49.02,49.14,23300.0,39.0702,39.1179,38.9669,39.0623,23300.0
2012-05-04 10:30:00,49.18,49.31,49.03,49.22,39700.0,39.0941,39.1974,38.9748,39.1259,39700.0
2012-05-04 11:00:00,49.2,49.24,49.04,49.04,20300.0,39.11,39.1418,38.9828,38.9828,20300.0
2012-05-04 11:30:00,49.08,49.08,48.7,48.76,22300.0,39.0146,39.0146,38.7125,38.7602,22300.0
2012-05-04 12:00:00,48.76,48.95,48.65,48.71,14300.0,38.7602,38.9113,38.6728,38.7205,14300.0
2012-05-04 12:30:00,48.67,48.67,48.53,48.61,10000.0,38.6887,38.6887,38.5774,38.641,10000.0
2012-05-04 13:00:00,48.64,48.71,48.57,48.63,21200.0,38.6648,38.7205,38.6092,38.6569,21200.0
2012-05-04 13:30:00,48.63,48.69,48.52,48.66,31700.0,38.6569,38.7046,38.5694,38.6807,31700.0
2012-05-04 14:00:00,48.65,48.67,48.51,48.55,34600.0,38.6728,38.6887,38.5615,38.5933,34600.0
2012-05-04 14:30:00,48.56,48.64,48.5,48.64,16200.0,38.6012,38.6648,38.5535,38.6648,16200.0
2012-05-04 15:00:00,48.61,48.79,48.6,48.68,39100.0,38.641,38.7841,38.633,38.6966,39100.0
2012-05-04 15:30:00,48.69,48.84,48.67,48.73,28000.0,38.7046,38.8238,38.6887,38.7364,28000.0
2012-05-07 09:30:00,48.45,48.9,48.37,48.85,42700.0,38.5138,38.8715,38.4502,38.8318,42700.0
2012-05-07 10:00:00,48.85,48.96,48.73,48.8,23300.0,38.8318,38.9192,38.7364,38.792,23300.0
2012-05-07 10:30:00,48.79,48.99,48.76,48.98,15800.0,38.7841,38.943,38.7602,38.9351,15800.0
2012-05-07 11:00:00,48.96,49.2,48.96,49.18,17300.0,38.9192,39.11,38.9192,39.0941,17300.0
2012-05-07 11:30:00,49.18,49.29,49.12,49.24,11400.0,39.0941,39.1815,39.0464,39.1418,11400.0
2012-05-07 12:00:00,49.23,49.24,49.0,49.09,10500.0,39.1338,39.1418,38.951,39.0225,10500.0
2012-05-07 12:30:00,49.09,49.26,49.06,49.17,34800.0,39.0225,39.1577,38.9987,39.0861,34800.0
2012-05-07 13:00:00,49.22,49.31,49.02,49.03,5700.0,39.1259,39.1974,38.9669,38.9748,5700.0
2012-05-07 13:30:00,49.06,49.19,49.01,49.13,9100.0,38.9987,39.102,38.9589,39.0543,9100.0
2012-05-07 14:00:00,49.15,49.19,49.02,49.02,7500.0,39.0702,39.102,38.9669,38.9669,7500.0
2012-05-07 14:30:00,49.01,49.22,49.0,49.22,15600.0,38.9589,39.1259,38.951,39.1259,15600.0
2012-05-07 15:00:00,49.27,49.34,49.12,49.18,33400.0,39.1656,39.2213,39.0464,39.0941,33400.0
2012-05-07 15:30:00,49.19,49.19,48.97,49.17,32200.0,39.102,39.102,38.9272,39.0861,32200.0
2012-05-08 09:30:00,48.66,48.92,48.58,48.92,43200.0,38.6807,38.8874,38.6171,38.8874,43200.0
2012-05-08 10:00:00,48.86,48.86,48.49,48.49,25500.0,38.8397,38.8397,38.5456,38.5456,25500.0
2012-05-08 10:30:00,48.43,48.43,47.88,48.02,37300.0,38.4979,38.4979,38.0607,38.172,37300.0
2012-05-08 11:00:00,48.0,48.0,47.62,47.71,26900.0,38.1561,38.1561,37.854,37.9256,26900.0
2012-05-08 11:30:00,47.74,48.05,47.64,48.04,51800.0,37.9494,38.1958,37.8699,38.1879,51800.0
2012-05-08 12:00:00,48.01,48.14,47.84,47.9,20600.0,38.164,38.2674,38.0289,38.0766,20600.0
2012-05-08 12:30:00,47.92,48.06,47.9,47.93,12600.0,38.0925,38.2038,38.0766,38.1004,12600.0
2012-05-08 13:00:00,47.93,48.11,47.85,48.09,36600.0,38.1004,38.2435,38.0368,38.2276,36600.0
2012-05-08 13:30:00,48.12,48.2,47.96,48.2,25400.0,38.2515,38.3151,38.1243,38.3151,25400.0
2012-05-08 14:00:00,48.2,48.24,48.07,48.2,21900.0,38.3151,38.3469,38.2117,38.3151,21900.0
2012-05-08 14:30:00,48.21,48.49,48.17,48.4,29400.0,38.323,38.5456,38.2912,38.474,29400.0
2012-05-08 15:00:00,48.4,48.53,48.25,48.3,167100.0,38.474,38.5774,38.3548,38.3946,167100.0
2012-05-08 15:30:00,48.28,48.76,48.27,48.67,138000.0,38.3787,38.7602,38.3707,38.6887,138000.0
2012-05-09 09:30:00,48.15,48.25,47.93,48.25,20100.0,38.2753,38.3548,38.1004,38.3548,20100.0
2012-05-09 10:00:00,48.32,48.38,48.06,48.12,35500.0,38.4105,38.4581,38.2038,38.2515,35500.0
2012-05-09 10:30:00,48.15,48.45,48.14,48.45,15100.0,38.2753,38.5138,38.2674,38.5138,15100.0
2012-05-09 11:00:00,48.44,48.81,48.42,48.78,16900.0,38.5058,38.8,38.4899,38.7761,16900.0
2012-05-09 11:30:00,48.78,48.99,48.74,48.82,20700.0,38.7761,38.943,38.7443,38.8079,20700.0
2012-05-09 12:00:00,48.81,48.86,48.74,48.77,25000.0,38.8,38.8397,38.7443,38.7682,25000.0
2012-05-09 12:30:00,48.74,48.79,48.66,48.76,27900.0,38.7443,38.7841,38.6807,38.7602,27900.0
2012-05-09 13:00:00,48.79,49.2,48.74,48.96,17500.0,38.7841,39.11,38.7443,38.9192,17500.0
2012-05-09 13:30:00,49.02,49.31,49.01,49.18,14600.0,38.9669,39.1974,38.9589,39.0941,14600.0
2012-05-09 14:00:00,49.16,49.25,49.05,49.12,56200.0,39.0782,39.1497,38.9907,39.0464,56200.0
2012-05-09 14:30:00,49.12,49.13,48.88,48.91,18200.0,39.0464,39.0543,38.8556,38.8795,18200.0
2012-05-09 15:00:00,48.94,49.05,48.85,48.95,20900.0,38.9033,38.9907,38.8318,38.9113,20900.0
2012-05-09 15:30:00,48.95,49.13,48.89,48.99,45700.0,38.9113,39.0543,38.8636,38.943,45700.0
2012-05-10 09:30:00,49.36,49.49,49.03,49.18,22500.0,39.2372,39.3405,38.9748,39.0941,22500.0
2012-05-10 10:00:00,49.24,49.36,49.05,49.05,24300.0,39.1418,39.2372,38.9907,38.9907,24300.0
2012-05-10 10:30:00,49.05,49.18,48.8,48.94,21400.0,38.9907,39.0941,38.792,38.9033,21400.0
2012-05-10 11:00:00,48.94,49.03,48.75,48.98,29400.0,38.9033,38.9748,38.7523,38.9351,29400.0
2012-05-10 11:30:00,48.97,49.1,48.84,48.84,20500.0,38.9272,39.0305,38.8238,38.8238,20500.0
2012-05-10 12:00:00,48.84,49.08,48.74,48.97,10500.0,38.8238,39.0146,38.7443,38.9272,10500.0
2012-05-10 12:30:00,48.97,49.1,48.96,49.05,24600.0,38.9272,39.0305,38.9192,38.9907,24600.0
2012-05-10 13:00:00,49.1,49.17,48.98,49.15,17300.0,39.0305,39.0861,38.9351,39.0702,17300.0
2012-05-10 13:30:00,49.19,49.21,49.03,49.03,7400.0,39.102,39.1179,38.9748,38.9748,7400.0
2012-05-10 14:00:00,49.03,49.15,49.02,49.13,12300.0,38.9748,39.0702,38.9669,39.0543,12300.0
2012-05-10 14:30:00,49.15,49.18,48.94,49.06,24200.0,39.0702,39.0941,38.9033,38.9987,24200.0
2012-05-10 15:00:00,49.07,49.11,49.0,49.04,28100.0,39.0066,39.0384,38.951,38.9828,28100.0
2012-05-10 15:30:00,49.04,49.12,48.78,48.95,74200.0,38.9828,39.0464,38.7761,38.9113,74200.0
2012-05-11 09:30:00,48.52,49.19,48.22,48.99,15500.0,38.5694,39.102,38.331,38.943,15500.0
2012-05-11 10:00:00,48.96,49.37,48.91,49.34,21200.0,38.9192,39.2451,38.8795,39.2213,21200.0
2012-05-11 10:30:00,49.35,49.49,49.25,49.27,17500.0,39.2292,39.3405,39.1497,39.1656,17500.0
2012-05-11 11:00:00,49.27,49.34,49.18,49.29,21900.0,39.1656,39.2213,39.0941,39.1815,21900.0
2012-05-11 11:30:00,49.32,49.43,49.28,49.3,21100.0,39.2054,39.2928,39.1736,39.1895,21100.0
2012-05-11 12:00:00,49.3,49.33,49.22,49.25,16900.0,39.1895,39.2133,39.1259,39.1497,16900.0
2012-05-11 12:30:00,49.24,49.43,49.24,49.38,6300.0,39.1418,39.2928,39.1418,39.2531,6300.0
2012-05-11 13:00:00,49.36,49.43,49.09,49.24,12400.0,39.2372,39.2928,39.0225,39.1418,12400.0
2012-05-11 13:30:00,49.25,49.38,49.23,49.33,8300.0,39.1497,39.2531,39.1338,39.2133,8300.0
2012-05-11 14:00:00,49.33,49.46,49.23,49.43,10500.0,39.2133,39.3167,39.1338,39.2928,10500.0
2012-05-11 14:30:00,49.4,49.4,49.16,49.25,26100.0,39.269,39.269,39.0782,39.1497,26100.0
2012-05-11 15:00:00,49.22,49.27,49.13,49.24,12500.0,39.1259,39.1656,39.0543,39.1418,12500.0
2012-05-11 15:30:00,49.21,49.27,48.98,49.13,41800.0,39.1179,39.1656,38.9351,39.0543,41800.0
2012-05-14 09:30:00,48.48,48.48,48.0,48.04,17600.0,38.5376,38.5376,38.1561,38.1879,17600.0
2012-05-14 10:00:00,47.97,48.2,47.89,48.08,13500.0,38.1322,38.3151,38.0686,38.2197,13500.0
2012-05-14 10:30:00,48.0,48.38,48.0,48.38,4200.0,38.1561,38.4581,38.1561,38.4581,4200.0
2012-05-14 11:00:00,48.35,48.72,48.26,48.64,11000.0,38.4343,38.7284,38.3628,38.6648,11000.0
2012-05-14 11:30:00,48.62,48.67,48.54,48.65,14600.0,38.6489,38.6887,38.5853,38.6728,14600.0
2012-05-14 12:00:00,48.65,48.68,48.58,48.59,10400.0,38.6728,38.6966,38.6171,38.6251,10400.0
2012-05-14 12:30:00,48.58,48.79,48.55,48.72,9300.0,38.6171,38.7841,38.5933,38.7284,9300.0
2012-05-14 13:00:00,48.72,48.89,48.71,48.75,11500.0,38.7284,38.8636,38.7205,38.7523,11500.0
2012-05-14 13:30:00,48.76,49.01,48.76,48.91,9400.0,38.7602,38.9589,38.7602,38.8795,9400.0
2012-05-14 14:00:00,48.89,49.08,48.89,49.04,12400.0,38.8636,39.0146,38.8636,38.9828,12400.0
2012-05-14 14:30:00,49.04,49.04,48.79,48.79,12300.0,38.9828,38.9828,38.7841,38.7841,12300.0
2012-05-14 15:00:00,48.79,48.87,48.67,48.78,12600.0,38.7841,38.8477,38.6887,38.7761,12600.0
2012-05-14 15:30:00,48.77,48.85,48.55,48.56,23500.0,38.7682,38.8318,38.5933,38.6012,23500.0
2012-05-15 09:30:00,48.6,48.72,48.38,48.65,16600.0,38.633,38.7284,38.4581,38.6728,16600.0
2012-05-15 10:00:00,48.66,49.04,48.66,48.92,27600.0,38.6807,38.9828,38.6807,38.8874,27600.0
2012-05-15 10:30:00,48.93,48.99,48.78,48.96,21200.0,38.8954,38.943,38.7761,38.9192,21200.0
2012-05-15 11:00:00,48.95,48.95,48.55,48.55,13800.0,38.9113,38.9113,38.5933,38.5933,13800.0
2012-05-15 11:30:00,48.54,49.02,48.51,49.01,10800.0,38.5853,38.9669,38.5615,38.9589,10800.0
2012-05-15 12:00:00,48.97,49.09,48.89,48.98,8400.0,38.9272,39.0225,38.8636,38.9351,8400.0
2012-05-15 12:30:00,48.95,49.0,48.76,48.77,5200.0,38.9113,38.951,38.7602,38.7682,5200.0
2012-05-15 13:00:00,48.77,49.07,48.76,49.0,11500.0,38.7682,39.0066,38.7602,38.951,11500.0
2012-05-15 13:30:00,49.0,49.0,48.82,48.91,8200.0,38.951,38.951,38.8079,38.8795,8200.0
2012-05-15 14:00:00,48.92,49.05,48.81,49.0,11800.0,38.8874,38.9907,38.8,38.951,11800.0
2012-05-15 14:30:00,49.04,49.04,48.67,48.67,7300.0,38.9828,38.9828,38.6887,38.6887,7300.0
2012-05-15 15:00:00,48.65,48.69,48.31,48.38,21200.0,38.6728,38.7046,38.4025,38.4581,21200.0
2012-05-15 15:30:00,48.41,48.55,48.36,48.48,30800.0,38.482,38.5933,38.4423,38.5376,30800.0
2012-05-16 09:30:00,48.74,48.98,48.65,48.96,11300.0,38.7443,38.9351,38.6728,38.9192,11300.0
2012-05-16 10:00:00,48.97,49.01,48.68,48.94,6300.0,38.9272,38.9589,38.6966,38.9033,6300.0
2012-05-16 10:30:00,48.94,49.15,48.87,48.89,8900.0,38.9033,39.0702,38.8477,38.8636,8900.0
2012-05-16 11:00:00,48.89,49.0,48.68,48.85,12400.0,38.8636,38.951,38.6966,38.8318,12400.0
2012-05-16 11:30:00,48.87,48.93,48.72,48.91,7600.0,38.8477,38.8954,38.7284,38.8795,7600.0
2012-05-16 12:00:00,48.91,48.91,48.71,48.8,8400.0,38.8795,38.8795,38.7205,38.792,8400.0
2012-05-16 12:30:00,48.82,48.83,48.61,48.68,7900.0,38.8079,38.8159,38.641,38.6966,7900.0
2012-05-16 13:00:00,48.64,48.72,48.59,48.63,6400.0,38.6648,38.7284,38.6251,38.6569,6400.0
2012-05-16 13:30:00,48.63,48.65,48.54,48.62,9800.0,38.6569,38.6728,38.5853,38.6489,9800.0
2012-05-16 14:00:00,48.7,48.82,48.35,48.39,21700.0,38.7125,38.8079,38.4343,38.4661,21700.0
2012-05-16 14:30:00,48.36,48.37,48.24,48.3,23800.0,38.4423,38.4502,38.3469,38.3946,23800.0
2012-05-16 15:00:00,48.28,48.32,48.16,48.19,22400.0,38.3787,38.4105,38.2833,38.3071,22400.0
2012-05-16 15:30:00,48.2,48.32,48.09,48.2,39600.0,38.3151,38.4105,38.2276,38.3151,39600.0
2012-05-17 09:30:00,48.2,48.62,47.48,47.58,24400.0,38.3151,38.6489,37.7427,37.8222,24400.0
2012-05-17 10:00:00,47.58,47.6,47.15,47.33,25400.0,37.8222,37.8381,37.4804,37.6235,25400.0
2012-05-17 10:30:00,47.33,47.51,47.24,47.34,33100.0,37.6235,37.7666,37.5519,37.6314,33100.0
2012-05-17 11:00:00,47.31,47.38,47.17,47.25,33600.0,37.6076,37.6632,37.4963,37.5599,33600.0
2012-05-17 11:30:00,47.25,47.31,47.13,47.26,26000.0,37.5599,37.6076,37.4645,37.5678,26000.0
2012-05-17 12:00:00,47.25,47.27,46.99,47.23,27000.0,37.5599,37.5758,37.3532,37.544,27000.0
2012-05-17 12:30:00,47.15,47.18,47.04,47.05,14500.0,37.4804,37.5042,37.393,37.4009,14500.0
2012-05-17 13:00:00,47.11,47.27,47.06,47.27,48900.0,37.4486,37.5758,37.4089,37.5758,48900.0
2012-05-17 13:30:00,47.25,47.29,46.99,46.99,28900.0,37.5599,37.5917,37.3532,37.3532,28900.0
2012-05-17 14:00:00,46.99,47.08,46.89,47.0,13400.0,37.3532,37.4248,37.2737,37.3612,13400.0
2012-05-17 14:30:00,46.98,47.04,46.72,46.79,14600.0,37.3453,37.393,37.1386,37.1942,14600.0
2012-05-17 15:00:00,46.78,46.84,46.55,46.55,34100.0,37.1863,37.234,37.0034,37.0034,34100.0
2012-05-17 15:30:00,46.55,46.55,46.16,46.27,93100.0,37.0034,37.0034,36.6934,36.7809,93100.0
2012-05-18 09:30:00,46.61,46.61,46.28,46.45,44700.0,37.0511,37.0511,36.7888,36.924,44700.0
2012-05-18 10:00:00,46.4,46.58,46.29,46.57,33000.0,36.8842,37.0273,36.7968,37.0193,33000.0
2012-05-18 10:30:00,46.6,46.67,46.42,46.59,50900.0,37.0432,37.0988,36.9001,37.0352,50900.0
2012-05-18 11:00:00,46.61,46.74,46.4,46.4,37900.0,37.0511,37.1545,36.8842,36.8842,37900.0
2012-05-18 11:30:00,46.43,46.45,45.72,46.02,47200.0,36.9081,36.924,36.3437,36.5821,47200.0
2012-05-18 12:00:00,46.07,46.39,46.07,46.38,14800.0,36.6219,36.8763,36.6219,36.8683,14800.0
2012-05-18 12:30:00,46.46,46.54,46.4,46.44,18500.0,36.9319,36.9955,36.8842,36.916,18500.0
2012-05-18 13:00:00,46.41,46.51,46.24,46.4,17500.0,36.8922,36.9717,36.757,36.8842,17500.0
2012-05-18 13:30:00,46.4,46.41,46.2,46.27,16300.0,36.8842,36.8922,36.7252,36.7809,16300.0
2012-05-18 14:00:00,46.27,46.41,46.25,46.37,28300.0,36.7809,36.8922,36.765,36.8604,28300.0
2012-05-18 14:30:00,46.32,46.4,46.19,46.31,33500.0,36.8206,36.8842,36.7173,36.8127,33500.0
2012-05-18 15:00:00,46.23,46.36,46.0,46.0,35000.0,36.7491,36.8524,36.5662,36.5662,35000.0
2012-05-18 15:30:00,46.03,46.1,45.89,45.9,60600.0,36.5901,36.6457,36.4788,36.4868,60600.0
2012-05-21 09:30:00,46.01,46.45,45.75,45.95,33100.0,36.5742,36.924,36.3675,36.5265,33100.0
2012-05-21 10:00:00,45.92,46.36,45.87,46.33,46400.0,36.5027,36.8524,36.4629,36.8286,46400.0
2012-05-21 10:30:00,46.34,46.76,46.34,46.76,26400.0,36.8365,37.1704,36.8365,37.1704,26400.0
2012-05-21 11:00:00,46.76,46.82,46.56,46.6,19700.0,37.1704,37.2181,37.0114,37.0432,19700.0
2012-05-21 11:30:00,46.6,46.75,46.56,46.72,9700.0,37.0432,37.1624,37.0114,37.1386,9700.0
2012-05-21 12:00:00,46.69,47.04,46.69,47.0,10600.0,37.1147,37.393,37.1147,37.3612,10600.0
2012-05-21 12:30:00,47.01,47.09,46.86,46.87,8100.0,37.3691,37.4327,37.2499,37.2578,8100.0
2012-05-21 13:00:00,46.96,47.06,46.9,47.04,6900.0,37.3294,37.4089,37.2817,37.393,6900.0
2012-05-21 13:30:00,47.04,47.15,47.0,47.02,7600.0,37.393,37.4804,37.3612,37.3771,7600.0
2012-05-21 14:00:00,47.02,47.22,46.97,47.13,16100.0,37.3771,37.536,37.3373,37.4645,16100.0
2012-05-21 14:30:00,47.08,47.22,47.02,47.18,15500.0,37.4248,37.536,37.3771,37.5042,15500.0
2012-05-21 15:00:00,47.19,47.25,47.13,47.15,35700.0,37.5122,37.5599,37.4645,37.4804,35700.0
2012-05-21 15:30:00,47.13,47.26,47.03,47.24,58300.0,37.4645,37.5678,37.385,37.5519,58300.0
2012-05-22 09:30:00,47.22,47.49,47.22,47.33,13200.0,37.536,37.7507,37.536,37.6235,13200.0
2012-05-22 10:00:00,47.38,47.95,47.33,47.84,9300.0,37.6632,38.1163,37.6235,38.0289,9300.0
2012-05-22 10:30:00,47.86,48.03,47.7,47.85,27200.0,38.0448,38.1799,37.9176,38.0368,27200.0
2012-05-22 11:00:00,47.88,48.02,47.84,48.0,18200.0,38.0607,38.172,38.0289,38.1561,18200.0
2012-05-22 11:30:00,48.02,48.05,47.81,47.85,24400.0,38.172,38.1958,38.005,38.0368,24400.0
2012-05-22 12:00:00,47.84,47.92,47.6,47.84,15600.0,38.0289,38.0925,37.8381,38.0289,15600.0
2012-05-22 12:30:00,47.86,47.94,47.78,47.91,5900.0,38.0448,38.1084,37.9812,38.0845,5900.0
2012-05-22 13:00:00,47.93,48.03,47.83,47.86,20800.0,38.1004,38.1799,38.0209,38.0448,20800.0
2012-05-22 13:30:00,47.86,47.95,47.77,47.84,10500.0,38.0448,38.1163,37.9732,38.0289,10500.0
2012-05-22 14:00:00,47.87,48.09,47.87,47.96,13300.0,38.0527,38.2276,38.0527,38.1243,13300.0
2012-05-22 14:30:00,47.95,48.05,47.84,47.99,20000.0,38.1163,38.1958,38.0289,38.1481,20000.0
2012-05-22 15:00:00,47.99,48.08,47.83,47.83,22700.0,38.1481,38.2197,38.0209,38.0209,22700.0
2012-05-22 15:30:00,47.82,48.02,47.6,47.97,70900.0,38.013,38.172,37.8381,38.1322,70900.0
2012-05-23 09:30:00,47.33,47.72,47.33,47.72,9600.0,37.6235,37.9335,37.6235,37.9335,9600.0
2012-05-23 10:00:00,47.8,47.95,47.59,47.69,28400.0,37.9971,38.1163,37.8302,37.9097,28400.0
2012-05-23 10:30:00,47.73,47.73,47.43,47.44,19100.0,37.9415,37.9415,37.703,37.7109,19100.0
2012-05-23 11:00:00,47.38,47.56,47.38,47.45,7300.0,37.6632,37.8063,37.6632,37.7189,7300.0
2012-05-23 11:30:00,47.45,47.64,47.38,47.45,14100.0,37.7189,37.8699,37.6632,37.7189,14100.0
2012-05-23 12:00:00,47.46,47.53,47.28,47.34,10900.0,37.7268,37.7825,37.5837,37.6314,10900.0
2012-05-23 12:30:00,47.32,47.47,47.32,47.47,8500.0,37.6155,37.7348,37.6155,37.7348,8500.0
2012-05-23 13:00:00,47.46,47.59,47.4,47.59,6000.0,37.7268,37.8302,37.6791,37.8302,6000.0
2012-05-23 13:30:00,47.65,47.91,47.57,47.87,20800.0,37.8779,38.0845,37.8143,38.0527,20800.0
2012-05-23 14:00:00,47.91,47.91,47.64,47.7,20600.0,38.0845,38.0845,37.8699,37.9176,20600.0
2012-05-23 14:30:00,47.69,48.18,47.65,48.18,23800.0,37.9097,38.2992,37.8779,38.2992,23800.0
2012-05-23 15:00:00,48.22,48.5,48.09,48.48,18800.0,38.331,38.5535,38.2276,38.5376,18800.0
2012-05-23 15:30:00,48.48,48.89,48.48,48.88,44500.0,38.5376,38.8636,38.5376,38.8556,44500.0
2012-05-24 09:30:00,49.45,49.45,48.48,48.94,29400.0,39.3087,39.3087,38.5376,38.9033,29400.0
2012-05-24 10:00:00,48.96,49.28,48.87,49.15,26400.0,38.9192,39.1736,38.8477,39.0702,26400.0
2012-05-24 10:30:00,49.22,49.47,49.17,49.28,15400.0,39.1259,39.3246,39.0861,39.1736,15400.0
2012-05-24 11:00:00,49.21,49.26,48.9,48.98,19100.0,39.1179,39.1577,38.8715,38.9351,19100.0
2012-05-24 11:30:00,48.91,48.96,48.73,48.9,11700.0,38.8795,38.9192,38.7364,38.8715,11700.0
2012-05-24 12:00:00,48.86,48.95,48.72,48.76,19000.0,38.8397,38.9113,38.7284,38.7602,19000.0
2012-05-24 12:30:00,48.73,48.88,48.66,48.75,10200.0,38.7364,38.8556,38.6807,38.7523,10200.0
2012-05-24 13:00:00,48.79,49.06,48.75,48.81,10700.0,38.7841,38.9987,38.7523,38.8,10700.0
2012-05-24 13:30:00,48.77,48.81,48.64,48.65,16000.0,38.7682,38.8,38.6648,38.6728,16000.0
2012-05-24 14:00:00,48.62,48.78,48.55,48.74,13800.0,38.6489,38.7761,38.5933,38.7443,13800.0
2012-05-24 14:30:00,48.75,48.9,48.73,48.84,17700.0,38.7523,38.8715,38.7364,38.8238,17700.0
2012-05-24 15:00:00,48.85,49.3,48.85,49.2,36000.0,38.8318,39.1895,38.8318,39.11,36000.0
2012-05-24 15:30:00,49.23,49.5,49.14,49.5,48100.0,39.1338,39.3485,39.0623,39.3485,48100.0
2012-05-25 09:30:00,49.47,49.69,49.07,49.08,10200.0,39.3246,39.4995,39.0066,39.0146,10200.0
2012-05-25 10:00:00,49.08,49.08,48.77,48.86,13500.0,39.0146,39.0146,38.7682,38.8397,13500.0
2012-05-25 10:30:00,48.89,48.99,48.75,48.87,8900.0,38.8636,38.943,38.7523,38.8477,8900.0
2012-05-25 11:00:00,48.9,49.17,48.87,49.12,8900.0,38.8715,39.0861,38.8477,39.0464,8900.0
2012-05-25 11:30:00,49.08,49.09,48.91,48.98,7700.0,39.0146,39.0225,38.8795,38.9351,7700.0
2012-05-25 12:00:00,49.03,49.04,48.74,48.74,18800.0,38.9748,38.9828,38.7443,38.7443,18800.0
2012-05-25 12:30:00,48.74,48.83,48.69,48.74,12400.0,38.7443,38.8159,38.7046,38.7443,12400.0
2012-05-25 13:00:00,48.73,48.82,48.68,48.8,10100.0,38.7364,38.8079,38.6966,38.792,10100.0
2012-05-25 13:30:00,48.82,48.88,48.78,48.78,11400.0,38.8079,38.8556,38.7761,38.7761,11400.0
2012-05-25 14:00:00,48.78,48.79,48.47,48.58,16300.0,38.7761,38.7841,38.5297,38.6171,16300.0
2012-05-25 14:30:00,48.62,48.64,48.47,48.54,11200.0,38.6489,38.6648,38.5297,38.5853,11200.0
2012-05-25 15:00:00,48.53,48.62,48.36,48.48,14900.0,38.5774,38.6489,38.4423,38.5376,14900.0
2012-05-25 15:30:00,48.47,48.58,48.37,48.56,28100.0,38.5297,38.6171,38.4502,38.6012,28100.0
2012-05-29 09:30:00,49.23,49.96,49.1,49.88,36300.0,39.1338,39.7141,39.0305,39.6505,36300.0
2012-05-29 10:00:00,49.82,50.24,49.72,50.19,29800.0,39.6028,39.9367,39.5233,39.897,29800.0
2012-05-29 10:30:00,50.18,50.36,50.09,50.13,17800.0,39.889,40.0321,39.8175,39.8493,17800.0
2012-05-29 11:00:00,50.1,50.12,49.84,49.85,6400.0,39.8254,39.8413,39.6187,39.6267,6400.0
2012-05-29 11:30:00,49.87,49.87,49.43,49.54,11300.0,39.6426,39.6426,39.2928,39.3803,11300.0
2012-05-29 12:00:00,49.43,49.61,49.33,49.4,6800.0,39.2928,39.4359,39.2133,39.269,6800.0
2012-05-29 12:30:00,49.39,49.61,49.3,49.48,6000.0,39.261,39.4359,39.1895,39.3326,6000.0
2012-05-29 13:00:00,49.46,49.54,49.21,49.47,8700.0,39.3167,39.3803,39.1179,39.3246,8700.0
2012-05-29 13:30:00,49.44,49.64,49.38,49.58,5700.0,39.3008,39.4597,39.2531,39.4121,5700.0
2012-05-29 14:00:00,49.6,49.62,49.42,49.5,21900.0,39.4279,39.4438,39.2849,39.3485,21900.0
2012-05-29 14:30:00,49.54,49.59,49.44,49.59,16000.0,39.3803,39.42,39.3008,39.42,16000.0
2012-05-29 15:00:00,49.59,49.6,49.43,49.45,28300.0,39.42,39.4279,39.2928,39.3087,28300.0
2012-05-29 15:30:00,49.46,49.56,49.39,49.5,56600.0,39.3167,39.3962,39.261,39.3485,56600.0
2012-05-30 09:30:00,48.82,49.33,48.6,48.8,16200.0,38.8079,39.2133,38.633,38.792,16200.0
2012-05-30 10:00:00,48.81,48.86,48.61,48.8,12200.0,38.8,38.8397,38.641,38.792,12200.0
2012-05-30 10:30:00,48.87,48.91,48.63,48.63,8300.0,38.8477,38.8795,38.6569,38.6569,8300.0
2012-05-30 11:00:00,48.61,48.76,48.61,48.75,24900.0,38.641,38.7602,38.641,38.7523,24900.0
2012-05-30 11:30:00,48.73,48.82,48.68,48.72,9800.0,38.7364,38.8079,38.6966,38.7284,9800.0
2012-05-30 12:00:00,48.73,48.75,48.58,48.63,7900.0,38.7364,38.7523,38.6171,38.6569,7900.0
2012-05-30 12:30:00,48.67,48.75,48.57,48.66,10800.0,38.6887,38.7523,38.6092,38.6807,10800.0
2012-05-30 13:00:00,48.7,48.72,48.61,48.71,4000.0,38.7125,38.7284,38.641,38.7205,4000.0
2012-05-30 13:30:00,48.74,48.75,48.65,48.73,19800.0,38.7443,38.7523,38.6728,38.7364,19800.0
2012-05-30 14:00:00,48.75,48.75,48.68,48.71,20700.0,38.7523,38.7523,38.6966,38.7205,20700.0
2012-05-30 14:30:00,48.71,48.75,48.68,48.7,14900.0,38.7205,38.7523,38.6966,38.7125,14900.0
2012-05-30 15:00:00,48.66,48.76,48.52,48.75,16300.0,38.6807,38.7602,38.5694,38.7523,16300.0
2012-05-30 15:30:00,48.75,48.75,48.56,48.65,22500.0,38.7523,38.7523,38.6012,38.6728,22500.0
2012-05-31 09:30:00,48.67,48.67,47.76,47.81,17300.0,38.6887,38.6887,37.9653,38.005,17300.0
2012-05-31 10:00:00,47.78,47.85,47.47,47.54,30900.0,37.9812,38.0368,37.7348,37.7904,30900.0
2012-05-31 10:30:00,47.54,47.54,47.3,47.37,42600.0,37.7904,37.7904,37.5996,37.6553,42600.0
2012-05-31 11:00:00,47.4,47.43,47.23,47.3,39300.0,37.6791,37.703,37.544,37.5996,39300.0
2012-05-31 11:30:00,47.34,47.49,47.32,47.37,34000.0,37.6314,37.7507,37.6155,37.6553,34000.0
2012-05-31 12:00:00,47.35,47.54,47.33,47.45,60100.0,37.6394,37.7904,37.6235,37.7189,60100.0
2012-05-31 12:30:00,47.46,47.56,47.42,47.54,27100.0,37.7268,37.8063,37.695,37.7904,27100.0
2012-05-31 13:00:00,47.54,47.77,47.45,47.51,23500.0,37.7904,37.9732,37.7189,37.7666,23500.0
2012-05-31 13:30:00,47.54,47.55,47.29,47.43,22600.0,37.7904,37.7984,37.5917,37.703,22600.0
2012-05-31 14:00:00,47.45,47.63,47.41,47.47,24000.0,37.7189,37.862,37.6871,37.7348,24000.0
2012-05-31 14:30:00,47.49,47.6,47.44,47.57,32100.0,37.7507,37.8381,37.7109,37.8143,32100.0
2012-05-31 15:00:00,47.56,47.6,47.42,47.51,75300.0,37.8063,37.8381,37.695,37.7666,75300.0
2012-05-31 15:30:00,47.5,47.73,47.37,47.59,161600.0,37.7586,37.9415,37.6553,37.8302,161600.0
2012-06-01 09:30:00,46.51,46.63,45.83,45.91,64500.0,36.9717,37.067,36.4311,36.4947,64500.0
2012-06-01 10:00:00,45.9,46.05,45.64,45.66,45900.0,36.4868,36.606,36.2801,36.296,45900.0
2012-06-01 10:30:00,45.66,45.66,45.39,45.39,39800.0,36.296,36.296,36.0813,36.0813,39800.0
2012-06-01 11:00:00,45.4,45.4,45.1,45.12,40500.0,36.0893,36.0893,35.8508,35.8667,40500.0
2012-06-01 11:30:00,45.14,45.23,45.0,45.0,33600.0,35.8826,35.9542,35.7713,35.7713,33600.0
2012-06-01 12:00:00,45.02,45.03,44.9,44.93,28000.0,35.7872,35.7952,35.6918,35.7157,28000.0
2012-06-01 12:30:00,44.93,45.28,44.92,45.25,18200.0,35.7157,35.9939,35.7077,35.9701,18200.0
2012-06-01 13:00:00,45.25,45.39,45.2,45.24,25100.0,35.9701,36.0813,35.9303,35.9621,25100.0
2012-06-01 13:30:00,45.27,45.27,45.11,45.23,24300.0,35.986,35.986,35.8588,35.9542,24300.0
2012-06-01 14:00:00,45.25,45.31,45.12,45.25,33400.0,35.9701,36.0178,35.8667,35.9701,33400.0
2012-06-01 14:30:00,45.23,45.34,45.07,45.07,50300.0,35.9542,36.0416,35.827,35.827,50300.0
2012-06-01 15:00:00,45.07,45.32,45.04,45.16,63200.0,35.827,36.0257,35.8031,35.8985,63200.0
2012-06-01 15:30:00,45.18,45.25,45.05,45.11,74400.0,35.9144,35.9701,35.8111,35.8588,74400.0
2012-06-04 09:30:00,45.16,45.51,44.66,44.86,25200.0,35.8985,36.1767,35.5011,35.66,25200.0
2012-06-04 10:00:00,44.81,44.81,44.41,44.45,71700.0,35.6203,35.6203,35.3023,35.3341,71700.0
2012-06-04 10:30:00,44.48,44.48,44.27,44.34,27600.0,35.358,35.358,35.191,35.2467,27600.0
2012-06-04 11:00:00,44.31,44.42,43.94,44.0,38800.0,35.2228,35.3103,34.9287,34.9764,38800.0
2012-06-04 11:30:00,44.01,44.01,43.82,43.94,34200.0,34.9844,34.9844,34.8333,34.9287,34200.0
2012-06-04 12:00:00,43.93,43.94,43.62,43.7,44100.0,34.9208,34.9287,34.6743,34.7379,44100.0
2012-06-04 12:30:00,43.7,43.88,43.63,43.8,34900.0,34.7379,34.881,34.6823,34.8174,34900.0
2012-06-04 13:00:00,43.85,43.95,43.78,43.85,22500.0,34.8572,34.9367,34.8015,34.8572,22500.0
2012-06-04 13:30:00,43.86,44.08,43.82,43.92,30600.0,34.8651,35.04,34.8333,34.9128,30600.0
2012-06-04 14:00:00,43.9,43.99,43.86,43.91,91000.0,34.8969,34.9685,34.8651,34.9049,91000.0
2012-06-04 14:30:00,43.92,44.26,43.9,44.12,96300.0,34.9128,35.1831,34.8969,35.0718,96300.0
2012-06-04 15:00:00,44.15,44.44,44.12,44.39,52800.0,35.0956,35.3262,35.0718,35.2864,52800.0
2012-06-04 15:30:00,44.37,44.58,44.32,44.52,67100.0,35.2705,35.4375,35.2308,35.3898,67100.0
2012-06-05 09:30:00,44.29,44.37,43.98,44.19,29400.0,35.2069,35.2705,34.9605,35.1274,29400.0
2012-06-05 10:00:00,44.25,44.5,44.22,44.37,28300.0,35.1751,35.3739,35.1513,35.2705,28300.0
2012-06-05 10:30:00,44.35,44.35,43.78,43.84,19600.0,35.2546,35.2546,34.8015,34.8492,19600.0
2012-06-05 11:00:00,43.84,43.96,43.69,43.81,40900.0,34.8492,34.9446,34.73,34.8254,40900.0
2012-06-05 11:30:00,43.82,43.99,43.74,43.78,21600.0,34.8333,34.9685,34.7697,34.8015,21600.0
2012-06-05 12:00:00,43.78,44.12,43.78,44.06,22600.0,34.8015,35.0718,34.8015,35.0241,22600.0
2012-06-05 12:30:00,44.08,44.29,44.08,44.23,20000.0,35.04,35.2069,35.04,35.1592,20000.0
2012-06-05 13:00:00,44.23,44.3,44.16,44.29,25300.0,35.1592,35.2149,35.1036,35.2069,25300.0
2012-06-05 13:30:00,44.27,44.4,44.19,44.33,19500.0,35.191,35.2944,35.1274,35.2387,19500.0
2012-06-05 14:00:00,44.33,44.51,44.32,44.51,21600.0,35.2387,35.3818,35.2308,35.3818,21600.0
2012-06-05 14:30:00,44.51,44.52,44.35,44.37,40000.0,35.3818,35.3898,35.2546,35.2705,40000.0
2012-06-05 15:00:00,44.39,44.41,44.26,44.31,62300.0,35.2864,35.3023,35.1831,35.2228,62300.0
2012-06-05 15:30:00,44.3,44.49,44.21,44.41,109000.0,35.2149,35.3659,35.1433,35.3023,109000.0
2012-06-06 09:30:00,44.73,45.09,44.73,44.98,29300.0,35.5567,35.8429,35.5567,35.7554,29300.0
2012-06-06 10:00:00,44.95,45.25,44.94,45.17,21300.0,35.7316,35.9701,35.7236,35.9065,21300.0
2012-06-06 10:30:00,45.13,45.41,45.13,45.41,11000.0,35.8747,36.0972,35.8747,36.0972,11000.0
2012-06-06 11:00:00,45.41,45.62,45.38,45.6,11600.0,36.0972,36.2642,36.0734,36.2483,11600.0
2012-06-06 11:30:00,45.6,45.65,45.48,45.59,11700.0,36.2483,36.288,36.1529,36.2403,11700.0
2012-06-06 12:00:00,45.64,45.77,45.6,45.67,12600.0,36.2801,36.3834,36.2483,36.3039,12600.0
2012-06-06 12:30:00,45.67,45.71,45.58,45.58,6500.0,36.3039,36.3357,36.2324,36.2324,6500.0
2012-06-06 13:00:00,45.61,45.65,45.53,45.59,7900.0,36.2562,36.288,36.1926,36.2403,7900.0
2012-06-06 13:30:00,45.63,45.69,45.5,45.52,10000.0,36.2721,36.3198,36.1688,36.1847,10000.0
2012-06-06 14:00:00,45.54,45.66,45.47,45.62,17000.0,36.2006,36.296,36.1449,36.2642,17000.0
2012-06-06 14:30:00,45.62,45.73,45.59,45.62,18700.0,36.2642,36.3516,36.2403,36.2642,18700.0
2012-06-06 15:00:00,45.61,45.67,45.49,45.5,24300.0,36.2562,36.3039,36.1608,36.1688,24300.0
2012-06-06 15:30:00,45.52,45.9,45.52,45.9,46100.0,36.1847,36.4868,36.1847,36.4868,46100.0
2012-06-07 09:30:00,46.38,47.09,46.38,46.5,38000.0,36.8683,37.4327,36.8683,36.9637,38000.0
2012-06-07 10:00:00,46.51,46.51,45.96,46.48,18800.0,36.9717,36.9717,36.5344,36.9478,18800.0
2012-06-07 10:30:00,46.48,46.53,45.99,46.11,16600.0,36.9478,36.9876,36.5583,36.6537,16600.0
2012-06-07 11:00:00,46.11,46.25,46.05,46.18,12900.0,36.6537,36.765,36.606,36.7093,12900.0
2012-06-07 11:30:00,46.19,46.45,46.16,46.35,15300.0,36.7173,36.924,36.6934,36.8445,15300.0
2012-06-07 12:00:00,46.3,46.39,46.18,46.26,34200.0,36.8047,36.8763,36.7093,36.7729,34200.0
2012-06-07 12:30:00,46.3,46.36,46.22,46.28,11700.0,36.8047,36.8524,36.7411,36.7888,11700.0
2012-06-07 13:00:00,46.23,46.45,46.22,46.39,13300.0,36.7491,36.924,36.7411,36.8763,13300.0
2012-06-07 13:30:00,46.4,46.4,46.18,46.18,14800.0,36.8842,36.8842,36.7093,36.7093,14800.0
2012-06-07 14:00:00,46.17,46.27,46.04,46.16,16100.0,36.7014,36.7809,36.598,36.6934,16100.0
2012-06-07 14:30:00,46.16,46.18,46.07,46.14,15500.0,36.6934,36.7093,36.6219,36.6775,15500.0
2012-06-07 15:00:00,46.15,46.16,45.98,46.06,24000.0,36.6855,36.6934,36.5503,36.6139,24000.0
2012-06-07 15:30:00,46.03,46.03,45.72,45.8,35100.0,36.5901,36.5901,36.3437,36.4073,35100.0
2012-06-08 09:30:00,45.66,46.18,45.3,45.62,12200.0,36.296,36.7093,36.0098,36.2642,12200.0
2012-06-08 10:00:00,45.53,45.81,45.48,45.58,19100.0,36.1926,36.4152,36.1529,36.2324,19100.0
2012-06-08 10:30:00,45.59,45.88,45.59,45.69,41700.0,36.2403,36.4709,36.2403,36.3198,41700.0
2012-06-08 11:00:00,45.69,45.7,45.41,45.42,33200.0,36.3198,36.3278,36.0972,36.1052,33200.0
2012-06-08 11:30:00,45.4,45.55,45.38,45.38,28900.0,36.0893,36.2085,36.0734,36.0734,28900.0
2012-06-08 12:00:00,45.45,45.66,45.38,45.5,35700.0,36.129,36.296,36.0734,36.1688,35700.0
2012-06-08 12:30:00,45.5,45.9,45.49,45.7,23600.0,36.1688,36.4868,36.1608,36.3278,23600.0
2012-06-08 13:00:00,45.71,45.76,45.62,45.76,18300.0,36.3357,36.3755,36.2642,36.3755,18300.0
2012-06-08 13:30:00,45.76,45.89,45.73,45.82,20900.0,36.3755,36.4788,36.3516,36.4232,20900.0
2012-06-08 14:00:00,45.8,45.81,45.67,45.69,16700.0,36.4073,36.4152,36.3039,36.3198,16700.0
2012-06-08 14:30:00,45.7,45.85,45.7,45.8,29700.0,36.3278,36.447,36.3278,36.4073,29700.0
2012-06-08 15:00:00,45.8,45.92,45.68,45.7,42600.0,36.4073,36.5027,36.3119,36.3278,42600.0
2012-06-08 15:30:00,45.69,45.81,45.66,45.71,40600.0,36.3198,36.4152,36.296,36.3357,40600.0
2012-06-11 09:30:00,46.25,46.32,45.59,45.61,34100.0,36.765,36.8206,36.2403,36.2562,34100.0
2012-06-11 10:00:00,45.64,45.8,45.49,45.57,23000.0,36.2801,36.4073,36.1608,36.2244,23000.0
2012-06-11 10:30:00,45.57,45.84,45.31,45.41,22500.0,36.2244,36.4391,36.0178,36.0972,22500.0
2012-06-11 11:00:00,45.41,45.5,45.18,45.23,39400.0,36.0972,36.1688,35.9144,35.9542,39400.0
2012-06-11 11:30:00,45.24,45.36,45.07,45.31,24300.0,35.9621,36.0575,35.827,36.0178,24300.0
2012-06-11 12:00:00,45.28,45.34,45.16,45.22,15900.0,35.9939,36.0416,35.8985,35.9462,15900.0
2012-06-11 12:30:00,45.26,45.34,45.18,45.19,18500.0,35.978,36.0416,35.9144,35.9224,18500.0
2012-06-11 13:00:00,45.2,45.4,45.19,45.38,16000.0,35.9303,36.0893,35.9224,36.0734,16000.0
2012-06-11 13:30:00,45.38,45.38,45.18,45.22,14200.0,36.0734,36.0734,35.9144,35.9462,14200.0
2012-06-11 14:00:00,45.22,45.22,44.88,44.98,21000.0,35.9462,35.9462,35.6759,35.7554,21000.0
2012-06-11 14:30:00,44.97,45.02,44.91,44.96,19000.0,35.7475,35.7872,35.6998,35.7395,19000.0
2012-06-11 15:00:00,44.95,44.97,44.7,44.8,36400.0,35.7316,35.7475,35.5328,35.6123,36400.0
2012-06-11 15:30:00,44.8,44.91,44.54,44.6,58000.0,35.6123,35.6998,35.4057,35.4534,58000.0
2012-06-12 09:30:00,44.85,45.02,44.8,44.87,49500.0,35.6521,35.7872,35.6123,35.668,49500.0
2012-06-12 10:00:00,44.87,45.04,44.57,44.68,44900.0,35.668,35.8031,35.4295,35.517,44900.0
2012-06-12 10:30:00,44.68,44.68,44.45,44.51,20800.0,35.517,35.517,35.3341,35.3818,20800.0
2012-06-12 11:00:00,44.57,44.89,44.55,44.84,36700.0,35.4295,35.6839,35.4136,35.6441,36700.0
2012-06-12 11:30:00,44.88,44.88,44.7,44.7,17600.0,35.6759,35.6759,35.5328,35.5328,17600.0
2012-06-12 12:00:00,44.72,44.83,44.59,44.76,12800.0,35.5487,35.6362,35.4454,35.5805,12800.0
2012-06-12 12:30:00,44.76,44.84,44.73,44.8,9900.0,35.5805,35.6441,35.5567,35.6123,9900.0
2012-06-12 13:00:00,44.78,44.88,44.74,44.76,21600.0,35.5964,35.6759,35.5646,35.5805,21600.0
2012-06-12 13:30:00,44.78,44.85,44.69,44.77,21600.0,35.5964,35.6521,35.5249,35.5885,21600.0
2012-06-12 14:00:00,44.75,44.87,44.73,44.8,20800.0,35.5726,35.668,35.5567,35.6123,20800.0
2012-06-12 14:30:00,44.83,45.0,44.82,44.94,21000.0,35.6362,35.7713,35.6282,35.7236,21000.0
2012-06-12 15:00:00,44.94,45.05,44.89,45.03,21200.0,35.7236,35.8111,35.6839,35.7952,21200.0
2012-06-12 15:30:00,45.05,45.15,44.96,45.07,84500.0,35.8111,35.8906,35.7395,35.827,84500.0
2012-06-13 09:30:00,44.98,44.98,44.31,44.37,10000.0,35.7554,35.7554,35.2228,35.2705,10000.0
2012-06-13 10:00:00,44.37,44.98,44.37,44.85,15200.0,35.2705,35.7554,35.2705,35.6521,15200.0
2012-06-13 10:30:00,44.87,45.37,44.87,45.26,17300.0,35.668,36.0654,35.668,35.978,17300.0
2012-06-13 11:00:00,45.27,45.27,45.0,45.05,34300.0,35.986,35.986,35.7713,35.8111,34300.0
2012-06-13 11:30:00,45.04,45.1,44.81,44.89,11000.0,35.8031,35.8508,35.6203,35.6839,11000.0
2012-06-13 12:00:00,44.89,44.9,44.73,44.89,5300.0,35.6839,35.6918,35.5567,35.6839,5300.0
2012-06-13 12:30:00,44.89,45.13,44.88,44.99,10400.0,35.6839,35.8747,35.6759,35.7634,10400.0
2012-06-13 13:00:00,45.0,45.07,44.93,45.0,34800.0,35.7713,35.827,35.7157,35.7713,34800.0
2012-06-13 13:30:00,45.0,45.02,44.79,44.79,17700.0,35.7713,35.7872,35.6044,35.6044,17700.0
2012-06-13 14:00:00,44.79,44.83,44.66,44.76,12000.0,35.6044,35.6362,35.5011,35.5805,12000.0
2012-06-13 14:30:00,44.74,44.79,44.45,44.57,106700.0,35.5646,35.6044,35.3341,35.4295,106700.0
2012-06-13 15:00:00,44.57,44.62,44.25,44.26,32000.0,35.4295,35.4693,35.1751,35.1831,32000.0
2012-06-13 15:30:00,44.24,44.48,44.24,44.4,65600.0,35.1672,35.358,35.1672,35.2944,65600.0
2012-06-14 09:30:00,44.38,44.71,44.11,44.61,15400.0,35.2785,35.5408,35.0638,35.4613,15400.0
2012-06-14 10:00:00,44.65,44.71,44.39,44.44,37500.0,35.4931,35.5408,35.2864,35.3262,37500.0
2012-06-14 10:30:00,44.46,44.51,44.33,44.44,88700.0,35.3421,35.3818,35.2387,35.3262,88700.0
2012-06-14 11:00:00,44.45,44.53,44.38,44.53,24100.0,35.3341,35.3977,35.2785,35.3977,24100.0
2012-06-14 11:30:00,44.51,44.53,44.41,44.43,15100.0,35.3818,35.3977,35.3023,35.3182,15100.0
2012-06-14 12:00:00,44.44,44.49,44.36,44.36,20500.0,35.3262,35.3659,35.2626,35.2626,20500.0
2012-06-14 12:30:00,44.36,44.52,44.28,44.47,20000.0,35.2626,35.3898,35.199,35.35,20000.0
2012-06-14 13:00:00,44.45,44.49,44.21,44.24,12100.0,35.3341,35.3659,35.1433,35.1672,12100.0
2012-06-14 13:30:00,44.26,44.3,44.13,44.13,13700.0,35.1831,35.2149,35.0797,35.0797,13700.0
2012-06-14 14:00:00,44.12,44.17,43.89,43.96,23400.0,35.0718,35.1115,34.889,34.9446,23400.0
2012-06-14 14:30:00,43.95,43.95,43.63,43.67,23900.0,34.9367,34.9367,34.6823,34.7141,23900.0
2012-06-14 15:00:00,43.67,44.13,43.55,43.64,75100.0,34.7141,35.0797,34.6187,34.6902,75100.0
2012-06-14 15:30:00,43.64,43.97,43.61,43.84,65000.0,34.6902,34.9526,34.6664,34.8492,65000.0
2012-06-15 09:30:00,43.97,44.21,43.8,43.97,124800.0,34.9526,35.1433,34.8174,34.9526,124800.0
2012-06-15 10:00:00,43.96,44.04,43.87,43.97,12100.0,34.9446,35.0082,34.8731,34.9526,12100.0
2012-06-15 10:30:00,43.93,44.03,43.89,43.96,9100.0,34.9208,35.0003,34.889,34.9446,9100.0
2012-06-15 11:00:00,43.94,44.0,43.84,43.93,20200.0,34.9287,34.9764,34.8492,34.9208,20200.0
2012-06-15 11:30:00,43.96,43.99,43.71,43.73,23700.0,34.9446,34.9685,34.7459,34.7618,23700.0
2012-06-15 12:00:00,43.74,43.78,43.7,43.76,15300.0,34.7697,34.8015,34.7379,34.7856,15300.0
2012-06-15 12:30:00,43.76,43.79,43.68,43.7,11700.0,34.7856,34.8095,34.722,34.7379,11700.0
2012-06-15 13:00:00,43.73,43.82,43.69,43.79,14800.0,34.7618,34.8333,34.73,34.8095,14800.0
2012-06-15 13:30:00,43.82,43.88,43.73,43.79,14000.0,34.8333,34.881,34.7618,34.8095,14000.0
2012-06-15 14:00:00,43.77,43.84,43.72,43.81,46500.0,34.7936,34.8492,34.7538,34.8254,46500.0
2012-06-15 14:30:00,43.79,43.89,43.76,43.85,14500.0,34.8095,34.889,34.7856,34.8572,14500.0
2012-06-15 15:00:00,43.84,44.01,43.75,43.78,90600.0,34.8492,34.9844,34.7777,34.8015,90600.0
2012-06-15 15:30:00,43.8,43.8,43.21,43.35,200300.0,34.8174,34.8174,34.3484,34.4597,200300.0
2012-06-18 09:30:00,43.01,43.43,42.39,43.37,46500.0,34.1894,34.5233,33.6966,34.4756,46500.0
2012-06-18 10:00:00,43.33,43.49,43.28,43.44,29900.0,34.4438,34.571,34.4041,34.5313,29900.0
2012-06-18 10:30:00,43.44,43.54,43.25,43.36,34000.0,34.5313,34.6107,34.3802,34.4677,34000.0
2012-06-18 11:00:00,43.41,43.45,43.18,43.2,40500.0,34.5074,34.5392,34.3246,34.3405,40500.0
2012-06-18 11:30:00,43.23,43.3,43.08,43.25,55600.0,34.3643,34.42,34.2451,34.3802,55600.0
2012-06-18 12:00:00,43.27,43.3,43.14,43.21,20800.0,34.3961,34.42,34.2928,34.3484,20800.0
2012-06-18 12:30:00,43.19,43.23,43.09,43.11,20000.0,34.3325,34.3643,34.253,34.2689,20000.0
2012-06-18 13:00:00,43.15,43.23,43.08,43.14,85700.0,34.3007,34.3643,34.2451,34.2928,85700.0
2012-06-18 13:30:00,43.14,43.48,43.09,43.48,50800.0,34.2928,34.563,34.253,34.563,50800.0
2012-06-18 14:00:00,43.49,43.77,43.41,43.67,33900.0,34.571,34.7936,34.5074,34.7141,33900.0
2012-06-18 14:30:00,43.68,43.8,43.58,43.59,21200.0,34.722,34.8174,34.6425,34.6505,21200.0
2012-06-18 15:00:00,43.59,43.63,43.44,43.6,46400.0,34.6505,34.6823,34.5313,34.6584,46400.0
2012-06-18 15:30:00,43.6,43.75,43.54,43.68,107500.0,34.6584,34.7777,34.6107,34.722,107500.0
2012-06-19 09:30:00,44.05,44.76,43.96,44.63,52100.0,35.0162,35.5805,34.9446,35.4772,52100.0
2012-06-19 10:00:00,44.63,45.02,44.56,44.95,74900.0,35.4772,35.7872,35.4216,35.7316,74900.0
2012-06-19 10:30:00,44.98,45.07,44.82,44.94,32700.0,35.7554,35.827,35.6282,35.7236,32700.0
2012-06-19 11:00:00,44.95,45.12,44.95,45.08,40800.0,35.7316,35.8667,35.7316,35.8349,40800.0
2012-06-19 11:30:00,45.08,45.11,44.83,44.97,75000.0,35.8349,35.8588,35.6362,35.7475,75000.0
2012-06-19 12:00:00,44.97,45.33,44.96,45.32,49800.0,35.7475,36.0336,35.7395,36.0257,49800.0
2012-06-19 12:30:00,45.3,45.49,45.27,45.48,64600.0,36.0098,36.1608,35.986,36.1529,64600.0
2012-06-19 13:00:00,45.49,45.68,45.44,45.68,25200.0,36.1608,36.3119,36.1211,36.3119,25200.0
2012-06-19 13:30:00,45.69,45.79,45.63,45.78,26900.0,36.3198,36.3993,36.2721,36.3914,26900.0
2012-06-19 14:00:00,45.76,45.78,45.62,45.63,22600.0,36.3755,36.3914,36.2642,36.2721,22600.0
2012-06-19 14:30:00,45.64,45.64,45.29,45.33,46700.0,36.2801,36.2801,36.0019,36.0336,46700.0
2012-06-19 15:00:00,45.32,45.33,45.21,45.29,33000.0,36.0257,36.0336,35.9383,36.0019,33000.0
2012-06-19 15:30:00,45.3,45.32,45.07,45.1,56500.0,36.0098,36.0257,35.827,35.8508,56500.0
2012-06-20 09:30:00,44.96,45.08,44.63,44.84,24100.0,35.7395,35.8349,35.4772,35.6441,24100.0
2012-06-20 10:00:00,44.86,45.06,44.55,45.0,60200.0,35.66,35.819,35.4136,35.7713,60200.0
2012-06-20 10:30:00,44.95,45.01,44.59,44.59,24200.0,35.7316,35.7793,35.4454,35.4454,24200.0
2012-06-20 11:00:00,44.58,44.8,44.57,44.72,29500.0,35.4375,35.6123,35.4295,35.5487,29500.0
2012-06-20 11:30:00,44.74,45.0,44.74,44.9,15500.0,35.5646,35.7713,35.5646,35.6918,15500.0
2012-06-20 12:00:00,44.89,44.95,44.78,44.82,19500.0,35.6839,35.7316,35.5964,35.6282,19500.0
2012-06-20 12:30:00,44.77,44.8,44.42,44.57,50100.0,35.5885,35.6123,35.3103,35.4295,50100.0
2012-06-20 13:00:00,44.55,44.66,44.48,44.58,34800.0,35.4136,35.5011,35.358,35.4375,34800.0
2012-06-20 13:30:00,44.6,44.62,44.39,44.5,23000.0,35.4534,35.4693,35.2864,35.3739,23000.0
2012-06-20 14:00:00,44.49,44.59,44.26,44.3,21400.0,35.3659,35.4454,35.1831,35.2149,21400.0
2012-06-20 14:30:00,44.32,44.4,44.09,44.13,22600.0,35.2308,35.2944,35.0479,35.0797,22600.0
2012-06-20 15:00:00,44.1,44.13,43.85,43.99,36500.0,35.0559,35.0797,34.8572,34.9685,36500.0
2012-06-20 15:30:00,44.02,44.2,43.95,44.09,86500.0,34.9923,35.1354,34.9367,35.0479,86500.0
2012-06-21 09:30:00,44.07,44.31,43.27,43.68,81100.0,35.0321,35.2228,34.3961,34.722,81100.0
2012-06-21 10:00:00,43.75,43.75,43.29,43.44,42200.0,34.7777,34.7777,34.412,34.5313,42200.0
2012-06-21 10:30:00,43.43,43.59,43.41,43.44,27000.0,34.5233,34.6505,34.5074,34.5313,27000.0
2012-06-21 11:00:00,43.44,43.54,43.4,43.47,83200.0,34.5313,34.6107,34.4995,34.5551,83200.0
2012-06-21 11:30:00,43.42,43.42,43.06,43.07,19400.0,34.5154,34.5154,34.2292,34.2371,19400.0
2012-06-21 12:00:00,43.08,43.12,42.72,42.75,20700.0,34.2451,34.2769,33.9589,33.9828,20700.0
2012-06-21 12:30:00,42.73,42.85,42.66,42.8,21200.0,33.9669,34.0623,33.9112,34.0225,21200.0
2012-06-21 13:00:00,42.79,42.79,42.26,42.26,43300.0,34.0146,34.0146,33.5932,33.5932,43300.0
2012-06-21 13:30:00,42.26,42.38,42.08,42.34,56000.0,33.5932,33.6886,33.4502,33.6568,56000.0
2012-06-21 14:00:00,42.33,42.36,42.22,42.34,42000.0,33.6489,33.6727,33.5615,33.6568,42000.0
2012-06-21 14:30:00,42.36,42.51,42.32,42.44,68100.0,33.6727,33.792,33.6409,33.7363,68100.0
2012-06-21 15:00:00,42.45,42.48,41.81,42.07,164400.0,33.7443,33.7681,33.2355,33.4422,164400.0
2012-06-21 15:30:00,42.05,42.19,42.0,42.09,90400.0,33.4263,33.5376,33.3866,33.4581,90400.0
2012-06-22 09:30:00,42.4,42.62,42.13,42.28,26900.0,33.7045,33.8794,33.4899,33.6091,26900.0
2012-06-22 10:00:00,42.29,42.5,42.29,42.36,20300.0,33.6171,33.784,33.6171,33.6727,20300.0
2012-06-22 10:30:00,42.36,42.51,42.32,42.49,19000.0,33.6727,33.792,33.6409,33.7761,19000.0
2012-06-22 11:00:00,42.51,42.63,42.41,42.56,20900.0,33.792,33.8874,33.7125,33.8317,20900.0
2012-06-22 11:30:00,42.58,42.66,42.54,42.57,13100.0,33.8476,33.9112,33.8158,33.8397,13100.0
2012-06-22 12:00:00,42.58,42.59,42.48,42.56,12900.0,33.8476,33.8556,33.7681,33.8317,12900.0
2012-06-22 12:30:00,42.54,42.58,42.49,42.53,14900.0,33.8158,33.8476,33.7761,33.8079,14900.0
2012-06-22 13:00:00,42.51,42.55,42.47,42.53,17700.0,33.792,33.8238,33.7602,33.8079,17700.0
2012-06-22 13:30:00,42.51,42.67,42.51,42.67,21800.0,33.792,33.9192,33.792,33.9192,21800.0
2012-06-22 14:00:00,42.67,42.82,42.66,42.75,86000.0,33.9192,34.0384,33.9112,33.9828,86000.0
2012-06-22 14:30:00,42.75,42.8,42.72,42.79,58500.0,33.9828,34.0225,33.9589,34.0146,58500.0
2012-06-22 15:00:00,42.77,42.8,42.71,42.78,54800.0,33.9987,34.0225,33.951,34.0066,54800.0
2012-06-22 15:30:00,42.77,42.9,42.73,42.76,187100.0,33.9987,34.102,33.9669,33.9907,187100.0
2012-06-25 09:30:00,42.22,42.3,41.45,41.53,46900.0,33.5615,33.625,32.9494,33.013,46900.0
2012-06-25 10:00:00,41.57,41.74,41.42,41.5,25700.0,33.0448,33.1799,32.9255,32.9891,25700.0
2012-06-25 10:30:00,41.55,41.73,41.54,41.58,22400.0,33.0289,33.1719,33.0209,33.0527,22400.0
2012-06-25 11:00:00,41.6,41.75,41.44,41.57,93500.0,33.0686,33.1878,32.9414,33.0448,93500.0
2012-06-25 11:30:00,41.57,41.64,41.5,41.59,24700.0,33.0448,33.1004,32.9891,33.0607,24700.0
2012-06-25 12:00:00,41.58,41.8,41.56,41.76,16300.0,33.0527,33.2276,33.0368,33.1958,16300.0
2012-06-25 12:30:00,41.75,41.81,41.58,41.6,15500.0,33.1878,33.2355,33.0527,33.0686,15500.0
2012-06-25 13:00:00,41.61,41.72,41.58,41.7,7500.0,33.0766,33.164,33.0527,33.1481,7500.0
2012-06-25 13:30:00,41.7,41.81,41.67,41.8,9300.0,33.1481,33.2355,33.1242,33.2276,9300.0
2012-06-25 14:00:00,41.8,41.89,41.77,41.78,24500.0,33.2276,33.2991,33.2037,33.2117,24500.0
2012-06-25 14:30:00,41.76,41.77,41.57,41.57,24000.0,33.1958,33.2037,33.0448,33.0448,24000.0
2012-06-25 15:00:00,41.56,41.66,41.51,41.61,49700.0,33.0368,33.1163,32.9971,33.0766,49700.0
2012-06-25 15:30:00,41.61,41.72,41.5,41.6,116300.0,33.0766,33.164,32.9891,33.0686,116300.0
2012-06-26 09:30:00,41.82,41.95,41.54,41.55,40500.0,33.2435,33.3468,33.0209,33.0289,40500.0
2012-06-26 10:00:00,41.56,41.78,41.5,41.69,41700.0,33.0368,33.2117,32.9891,33.1401,41700.0
2012-06-26 10:30:00,41.69,41.77,41.62,41.7,20300.0,33.1401,33.2037,33.0845,33.1481,20300.0
2012-06-26 11:00:00,41.7,41.82,41.5,41.76,14800.0,33.1481,33.2435,32.9891,33.1958,14800.0
2012-06-26 11:30:00,41.72,41.86,41.7,41.73,20500.0,33.164,33.2753,33.1481,33.1719,20500.0
2012-06-26 12:00:00,41.74,41.87,41.74,41.79,8700.0,33.1799,33.2832,33.1799,33.2196,8700.0
2012-06-26 12:30:00,41.81,42.02,41.81,41.91,10400.0,33.2355,33.4025,33.2355,33.315,10400.0
2012-06-26 13:00:00,41.91,42.07,41.88,42.07,16100.0,33.315,33.4422,33.2912,33.4422,16100.0
2012-06-26 13:30:00,42.04,42.1,41.93,42.07,22500.0,33.4184,33.4661,33.3309,33.4422,22500.0
2012-06-26 14:00:00,42.1,42.3,42.1,42.3,23000.0,33.4661,33.625,33.4661,33.625,23000.0
2012-06-26 14:30:00,42.29,42.29,42.16,42.25,27200.0,33.6171,33.6171,33.5138,33.5853,27200.0
2012-06-26 15:00:00,42.26,42.44,42.24,42.4,69800.0,33.5932,33.7363,33.5774,33.7045,69800.0
2012-06-26 15:30:00,42.39,42.48,42.3,42.36,90500.0,33.6966,33.7681,33.625,33.6727,90500.0
2012-06-27 09:30:00,42.38,42.47,42.1,42.16,27600.0,33.8241,33.8959,33.6006,33.6485,27600.0
2012-06-27 10:00:00,42.16,42.55,42.13,42.39,28800.0,33.6485,33.9598,33.6246,33.8321,28800.0
2012-06-27 10:30:00,42.42,42.51,42.34,42.4,28300.0,33.856,33.9279,33.7922,33.8401,28300.0
2012-06-27 11:00:00,42.46,42.49,42.33,42.38,25300.0,33.8879,33.9119,33.7842,33.8241,25300.0
2012-06-27 11:30:00,42.42,42.66,42.39,42.55,14600.0,33.856,34.0476,33.8321,33.9598,14600.0
2012-06-27 12:00:00,42.5,42.63,42.48,42.6,11500.0,33.9199,34.0236,33.9039,33.9997,11500.0
2012-06-27 12:30:00,42.55,42.56,42.47,42.47,33400.0,33.9598,33.9678,33.8959,33.8959,33400.0
2012-06-27 13:00:00,42.46,42.52,42.39,42.39,8700.0,33.8879,33.9358,33.8321,33.8321,8700.0
2012-06-27 13:30:00,42.38,42.47,42.34,42.47,21800.0,33.8241,33.8959,33.7922,33.8959,21800.0
2012-06-27 14:00:00,42.45,42.51,42.33,42.43,29500.0,33.88,33.9279,33.7842,33.864,29500.0
2012-06-27 14:30:00,42.45,42.5,42.35,42.37,26800.0,33.88,33.9199,33.8002,33.8161,26800.0
2012-06-27 15:00:00,42.37,42.5,42.36,42.41,24400.0,33.8161,33.9199,33.8081,33.848,24400.0
2012-06-27 15:30:00,42.44,42.44,42.21,42.3,46900.0,33.872,33.872,33.6884,33.7602,46900.0
2012-06-28 09:30:00,41.91,42.34,41.66,42.21,80500.0,33.449,33.7922,33.2495,33.6884,80500.0
2012-06-28 10:00:00,42.18,42.31,41.8,42.19,186300.0,33.6645,33.7682,33.3612,33.6725,186300.0
2012-06-28 10:30:00,42.17,42.17,41.91,41.94,64900.0,33.6565,33.6565,33.449,33.4729,64900.0
2012-06-28 11:00:00,41.96,42.02,41.85,42.01,15100.0,33.4889,33.5368,33.4011,33.5288,15100.0
2012-06-28 11:30:00,42.02,42.09,41.98,42.08,54100.0,33.5368,33.5926,33.5048,33.5847,54100.0
2012-06-28 12:00:00,42.09,42.09,41.94,41.99,18300.0,33.5926,33.5926,33.4729,33.5128,18300.0
2012-06-28 12:30:00,41.99,42.02,41.93,41.98,40900.0,33.5128,33.5368,33.4649,33.5048,40900.0
2012-06-28 13:00:00,41.98,42.01,41.92,41.96,12600.0,33.5048,33.5288,33.457,33.4889,12600.0
2012-06-28 13:30:00,41.98,42.0,41.89,41.96,14100.0,33.5048,33.5208,33.433,33.4889,14100.0
2012-06-28 14:00:00,41.96,42.01,41.94,41.99,17800.0,33.4889,33.5288,33.4729,33.5128,17800.0
2012-06-28 14:30:00,41.98,42.03,41.94,42.01,35800.0,33.5048,33.5448,33.4729,33.5288,35800.0
2012-06-28 15:00:00,42.02,42.12,41.98,42.12,64800.0,33.5368,33.6166,33.5048,33.6166,64800.0
2012-06-28 15:30:00,42.13,42.39,42.11,42.25,248700.0,33.6246,33.8321,33.6086,33.7203,248700.0
2012-06-29 09:30:00,43.37,43.37,43.14,43.3,32100.0,34.6142,34.6142,34.4307,34.5584,32100.0
2012-06-29 10:00:00,43.33,43.64,43.27,43.63,14700.0,34.5823,34.8297,34.5344,34.8217,14700.0
2012-06-29 10:30:00,43.64,43.74,43.59,43.68,19300.0,34.8297,34.9095,34.7898,34.8616,19300.0
2012-06-29 11:00:00,43.73,43.74,43.56,43.69,11100.0,34.9015,34.9095,34.7659,34.8696,11100.0
2012-06-29 11:30:00,43.69,43.7,43.57,43.57,11000.0,34.8696,34.8776,34.7739,34.7739,11000.0
2012-06-29 12:00:00,43.57,43.62,43.48,43.5,17100.0,34.7739,34.8138,34.702,34.718,17100.0
2012-06-29 12:30:00,43.51,43.59,43.51,43.56,18700.0,34.726,34.7898,34.726,34.7659,18700.0
2012-06-29 13:00:00,43.56,43.58,43.51,43.55,14700.0,34.7659,34.7818,34.726,34.7579,14700.0
2012-06-29 13:30:00,43.55,43.68,43.53,43.64,10300.0,34.7579,34.8616,34.7419,34.8297,10300.0
2012-06-29 14:00:00,43.66,43.83,43.62,43.79,20300.0,34.8457,34.9814,34.8138,34.9494,20300.0
2012-06-29 14:30:00,43.81,43.84,43.7,43.75,28500.0,34.9654,34.9893,34.8776,34.9175,28500.0
2012-06-29 15:00:00,43.74,43.75,43.69,43.71,25900.0,34.9095,34.9175,34.8696,34.8856,25900.0
2012-06-29 15:30:00,43.7,43.83,43.59,43.83,58200.0,34.8776,34.9814,34.7898,34.9814,58200.0
2012-07-02 09:30:00,43.8,43.98,43.28,43.28,32600.0,34.9574,35.1011,34.5424,34.5424,32600.0
2012-07-02 10:00:00,43.28,43.33,42.84,43.23,33000.0,34.5424,34.5823,34.1912,34.5025,33000.0
2012-07-02 10:30:00,43.3,43.49,43.21,43.44,18800.0,34.5584,34.71,34.4865,34.6701,18800.0
2012-07-02 11:00:00,43.43,43.5,43.25,43.25,16500.0,34.6621,34.718,34.5185,34.5185,16500.0
2012-07-02 11:30:00,43.25,43.32,43.08,43.1,27000.0,34.5185,34.5743,34.3828,34.3987,27000.0
2012-07-02 12:00:00,43.08,43.29,43.06,43.27,14700.0,34.3828,34.5504,34.3668,34.5344,14700.0
2012-07-02 12:30:00,43.27,43.3,43.24,43.26,30600.0,34.5344,34.5584,34.5105,34.5264,30600.0
2012-07-02 13:00:00,43.26,43.29,43.24,43.28,12800.0,34.5264,34.5504,34.5105,34.5424,12800.0
2012-07-02 13:30:00,43.28,43.29,43.23,43.27,20400.0,34.5424,34.5504,34.5025,34.5344,20400.0
2012-07-02 14:00:00,43.24,43.3,43.19,43.22,33400.0,34.5105,34.5584,34.4706,34.4945,33400.0
2012-07-02 14:30:00,43.23,43.25,43.11,43.12,26600.0,34.5025,34.5185,34.4067,34.4147,26600.0
2012-07-02 15:00:00,43.11,43.14,43.04,43.13,26400.0,34.4067,34.4307,34.3509,34.4227,26400.0
2012-07-02 15:30:00,43.13,43.3,43.09,43.29,105600.0,34.4227,34.5584,34.3908,34.5504,105600.0
2012-07-03 09:30:00,43.24,43.55,43.2,43.5,9000.0,34.5105,34.7579,34.4785,34.718,9000.0
2012-07-03 10:00:00,43.5,43.54,43.47,43.5,15800.0,34.718,34.7499,34.694,34.718,15800.0
2012-07-03 10:30:00,43.5,43.55,43.47,43.55,24300.0,34.718,34.7579,34.694,34.7579,24300.0
2012-07-03 11:00:00,43.55,43.62,43.53,43.6,26800.0,34.7579,34.8138,34.7419,34.7978,26800.0
2012-07-03 11:30:00,43.6,43.74,43.59,43.74,56300.0,34.7978,34.9095,34.7898,34.9095,56300.0
2012-07-03 12:00:00,43.74,43.88,43.74,43.85,13100.0,34.9095,35.0213,34.9095,34.9973,13100.0
2012-07-03 12:30:00,43.85,43.85,43.7,43.78,51500.0,34.9973,34.9973,34.8776,34.9415,51500.0
2012-07-05 09:30:00,43.54,43.8,43.54,43.59,17400.0,34.7499,34.9574,34.7499,34.7898,17400.0
2012-07-05 10:00:00,43.6,43.7,43.52,43.64,23300.0,34.7978,34.8776,34.7339,34.8297,23300.0
2012-07-05 10:30:00,43.65,43.77,43.64,43.71,11800.0,34.8377,34.9335,34.8297,34.8856,11800.0
2012-07-05 11:00:00,43.73,43.89,43.72,43.86,35000.0,34.9015,35.0292,34.8936,35.0053,35000.0
2012-07-05 11:30:00,43.85,44.04,43.85,44.0,20300.0,34.9973,35.149,34.9973,35.117,20300.0
2012-07-05 12:00:00,44.0,44.02,43.94,43.98,9900.0,35.117,35.133,35.0692,35.1011,9900.0
2012-07-05 12:30:00,43.95,44.05,43.93,44.01,8800.0,35.0771,35.1569,35.0612,35.125,8800.0
2012-07-05 13:00:00,44.03,44.19,44.03,44.15,9700.0,35.141,35.2687,35.141,35.2368,9700.0
2012-07-05 13:30:00,44.18,44.29,44.13,44.26,28700.0,35.2607,35.3485,35.2208,35.3246,28700.0
2012-07-05 14:00:00,44.27,44.32,44.25,44.32,46300.0,35.3325,35.3724,35.3166,35.3724,46300.0
2012-07-05 14:30:00,44.32,44.41,44.3,44.4,17600.0,35.3724,35.4443,35.3565,35.4363,17600.0
2012-07-05 15:00:00,44.39,44.48,44.32,44.4,31600.0,35.4283,35.5001,35.3724,35.4363,31600.0
2012-07-05 15:30:00,44.41,44.47,44.31,44.4,51900.0,35.4443,35.4922,35.3645,35.4363,51900.0
2012-07-06 09:30:00,43.87,44.25,43.5,43.54,9900.0,35.0133,35.3166,34.718,34.7499,9900.0
2012-07-06 10:00:00,43.54,43.54,43.26,43.36,12200.0,34.7499,34.7499,34.5264,34.6062,12200.0
2012-07-06 10:30:00,43.34,43.34,43.15,43.18,10700.0,34.5903,34.5903,34.4386,34.4626,10700.0
2012-07-06 11:00:00,43.16,43.2,43.05,43.06,6400.0,34.4466,34.4785,34.3588,34.3668,6400.0
2012-07-06 11:30:00,43.05,43.11,42.96,43.01,7700.0,34.3588,34.4067,34.287,34.3269,7700.0
2012-07-06 12:00:00,43.01,43.07,42.99,43.03,8000.0,34.3269,34.3748,34.3109,34.3429,8000.0
2012-07-06 12:30:00,43.01,43.12,42.98,43.12,11800.0,34.3269,34.4147,34.303,34.4147,11800.0
2012-07-06 13:00:00,43.12,43.12,42.98,42.98,10000.0,34.4147,34.4147,34.303,34.303,10000.0
2012-07-06 13:30:00,43.01,43.1,42.91,43.1,12900.0,34.3269,34.3987,34.2471,34.3987,12900.0
2012-07-06 14:00:00,43.09,43.17,43.08,43.16,9500.0,34.3908,34.4546,34.3828,34.4466,9500.0
2012-07-06 14:30:00,43.15,43.29,43.15,43.26,13700.0,34.4386,34.5504,34.4386,34.5264,13700.0
2012-07-06 15:00:00,43.26,43.41,43.21,43.37,11800.0,34.5264,34.6462,34.4865,34.6142,11800.0
2012-07-06 15:30:00,43.4,43.51,43.35,43.45,36000.0,34.6382,34.726,34.5983,34.6781,36000.0
2012-07-09 09:30:00,43.34,43.43,43.07,43.19,5100.0,34.5903,34.6621,34.3748,34.4706,5100.0
2012-07-09 10:00:00,43.03,43.13,42.92,42.99,10800.0,34.3429,34.4227,34.2551,34.3109,10800.0
2012-07-09 10:30:00,42.99,43.3,42.96,43.16,12100.0,34.3109,34.5584,34.287,34.4466,12100.0
2012-07-09 11:00:00,43.14,43.16,42.92,43.16,25900.0,34.4307,34.4466,34.2551,34.4466,25900.0
2012-07-09 11:30:00,43.16,43.3,43.1,43.17,20500.0,34.4466,34.5584,34.3987,34.4546,20500.0
2012-07-09 12:00:00,43.18,43.32,43.13,43.29,21600.0,34.4626,34.5743,34.4227,34.5504,21600.0
2012-07-09 12:30:00,43.32,43.32,43.2,43.3,9100.0,34.5743,34.5743,34.4785,34.5584,9100.0
2012-07-09 13:00:00,43.32,43.39,43.26,43.35,18100.0,34.5743,34.6302,34.5264,34.5983,18100.0
2012-07-09 13:30:00,43.35,43.39,43.3,43.34,20500.0,34.5983,34.6302,34.5584,34.5903,20500.0
2012-07-09 14:00:00,43.33,43.36,43.23,43.26,6200.0,34.5823,34.6062,34.5025,34.5264,6200.0
2012-07-09 14:30:00,43.3,43.38,43.28,43.34,12000.0,34.5584,34.6222,34.5424,34.5903,12000.0
2012-07-09 15:00:00,43.37,43.38,43.28,43.32,27800.0,34.6142,34.6222,34.5424,34.5743,27800.0
2012-07-09 15:30:00,43.32,43.52,43.23,43.48,43000.0,34.5743,34.7339,34.5025,34.702,43000.0
2012-07-10 09:30:00,43.7,44.05,43.57,43.57,24600.0,34.8776,35.1569,34.7739,34.7739,24600.0
2012-07-10 10:00:00,43.61,43.67,43.36,43.37,10000.0,34.8058,34.8537,34.6062,34.6142,10000.0
2012-07-10 10:30:00,43.44,43.53,43.26,43.27,3500.0,34.6701,34.7419,34.5264,34.5344,3500.0
2012-07-10 11:00:00,43.32,43.32,43.06,43.25,6500.0,34.5743,34.5743,34.3668,34.5185,6500.0
2012-07-10 11:30:00,43.21,43.57,43.2,43.52,17300.0,34.4865,34.7739,34.4785,34.7339,17300.0
2012-07-10 12:00:00,43.5,43.65,43.49,43.59,13600.0,34.718,34.8377,34.71,34.7898,13600.0
2012-07-10 12:30:00,43.61,43.64,43.56,43.61,15000.0,34.8058,34.8297,34.7659,34.8058,15000.0
2012-07-10 13:00:00,43.61,43.67,43.41,43.41,20900.0,34.8058,34.8537,34.6462,34.6462,20900.0
2012-07-10 13:30:00,43.41,43.41,43.18,43.3,26100.0,34.6462,34.6462,34.4626,34.5584,26100.0
2012-07-10 14:00:00,43.22,43.26,42.75,42.75,30500.0,34.4945,34.5264,34.1194,34.1194,30500.0
2012-07-10 14:30:00,42.75,42.76,42.58,42.58,39600.0,34.1194,34.1274,33.9837,33.9837,39600.0
2012-07-10 15:00:00,42.58,42.66,42.36,42.38,48600.0,33.9837,34.0476,33.8081,33.8241,48600.0
2012-07-10 15:30:00,42.37,42.48,42.33,42.45,112200.0,33.8161,33.9039,33.7842,33.88,112200.0
2012-07-11 09:30:00,42.43,42.62,42.06,42.13,64400.0,33.864,34.0156,33.5687,33.6246,64400.0
2012-07-11 10:00:00,42.13,42.39,42.08,42.25,37400.0,33.6246,33.8321,33.5847,33.7203,37400.0
2012-07-11 10:30:00,42.24,42.39,42.19,42.31,34300.0,33.7124,33.8321,33.6725,33.7682,34300.0
2012-07-11 11:00:00,42.31,42.4,42.27,42.3,18100.0,33.7682,33.8401,33.7363,33.7602,18100.0
2012-07-11 11:30:00,42.29,42.34,42.24,42.3,29800.0,33.7523,33.7922,33.7124,33.7602,29800.0
2012-07-11 12:00:00,42.3,42.32,42.25,42.3,27200.0,33.7602,33.7762,33.7203,33.7602,27200.0
2012-07-11 12:30:00,42.28,42.32,42.27,42.29,30300.0,33.7443,33.7762,33.7363,33.7523,30300.0
2012-07-11 13:00:00,42.3,42.31,42.25,42.3,28400.0,33.7602,33.7682,33.7203,33.7602,28400.0
2012-07-11 13:30:00,42.31,42.31,42.25,42.26,32000.0,33.7682,33.7682,33.7203,33.7283,32000.0
2012-07-11 14:00:00,42.29,42.37,42.06,42.18,42600.0,33.7523,33.8161,33.5687,33.6645,42600.0
2012-07-11 14:30:00,42.22,42.28,42.09,42.16,32300.0,33.6964,33.7443,33.5926,33.6485,32300.0
2012-07-11 15:00:00,42.17,42.29,42.16,42.21,45500.0,33.6565,33.7523,33.6485,33.6884,45500.0
2012-07-11 15:30:00,42.24,42.29,42.13,42.25,141400.0,33.7124,33.7523,33.6246,33.7203,141400.0
2012-07-12 09:30:00,41.82,41.99,41.64,41.7,17400.0,33.3772,33.5128,33.2335,33.2814,17400.0
2012-07-12 10:00:00,41.74,41.88,41.7,41.87,13900.0,33.3133,33.425,33.2814,33.4171,13900.0
2012-07-12 10:30:00,41.88,42.05,41.73,42.05,13000.0,33.425,33.5607,33.3053,33.5607,13000.0
2012-07-12 11:00:00,42.02,42.15,41.9,41.98,12700.0,33.5368,33.6405,33.441,33.5048,12700.0
2012-07-12 11:30:00,41.98,42.16,41.98,42.09,43800.0,33.5048,33.6485,33.5048,33.5926,43800.0
2012-07-12 12:00:00,42.12,42.13,41.97,42.01,17900.0,33.6166,33.6246,33.4969,33.5288,17900.0
2012-07-12 12:30:00,42.0,42.02,41.93,42.0,18400.0,33.5208,33.5368,33.4649,33.5208,18400.0
2012-07-12 13:00:00,42.0,42.22,41.95,42.16,47100.0,33.5208,33.6964,33.4809,33.6485,47100.0
2012-07-12 13:30:00,42.17,42.43,42.14,42.35,31100.0,33.6565,33.864,33.6325,33.8002,31100.0
2012-07-12 14:00:00,42.38,42.43,42.27,42.31,26500.0,33.8241,33.864,33.7363,33.7682,26500.0
2012-07-12 14:30:00,42.35,42.66,42.34,42.63,35900.0,33.8002,34.0476,33.7922,34.0236,35900.0
2012-07-12 15:00:00,42.63,42.67,42.54,42.58,34300.0,34.0236,34.0555,33.9518,33.9837,34300.0
2012-07-12 15:30:00,42.57,42.65,42.4,42.46,27500.0,33.9757,34.0396,33.8401,33.8879,27500.0
2012-07-13 09:30:00,42.65,43.0,42.5,42.97,44600.0,34.0396,34.3189,33.9199,34.295,44600.0
2012-07-13 10:00:00,42.98,43.12,42.83,42.98,41700.0,34.303,34.4147,34.1832,34.303,41700.0
2012-07-13 10:30:00,43.0,43.02,42.97,42.99,29100.0,34.3189,34.3349,34.295,34.3109,29100.0
2012-07-13 11:00:00,43.0,43.44,42.99,43.4,28000.0,34.3189,34.6701,34.3109,34.6382,28000.0
2012-07-13 11:30:00,43.4,43.52,43.4,43.5,17100.0,34.6382,34.7339,34.6382,34.718,17100.0
2012-07-13 12:00:00,43.5,43.52,43.44,43.5,14200.0,34.718,34.7339,34.6701,34.718,14200.0
2012-07-13 12:30:00,43.49,43.5,43.45,43.49,14400.0,34.71,34.718,34.6781,34.71,14400.0
2012-07-13 13:00:00,43.49,43.54,43.46,43.53,19700.0,34.71,34.7499,34.6861,34.7419,19700.0
2012-07-13 13:30:00,43.52,43.66,43.51,43.62,20500.0,34.7339,34.8457,34.726,34.8138,20500.0
2012-07-13 14:00:00,43.62,43.7,43.53,43.7,22600.0,34.8138,34.8776,34.7419,34.8776,22600.0
2012-07-13 14:30:00,43.69,43.71,43.61,43.7,23800.0,34.8696,34.8856,34.8058,34.8776,23800.0
2012-07-13 15:00:00,43.71,43.72,43.57,43.58,36300.0,34.8856,34.8936,34.7739,34.7818,36300.0
2012-07-13 15:30:00,43.56,43.75,43.56,43.67,75400.0,34.7659,34.9175,34.7659,34.8537,75400.0
2012-07-16 09:30:00,43.6,43.97,42.82,42.99,19000.0,34.7978,35.0931,34.1753,34.3109,19000.0
2012-07-16 10:00:00,42.98,43.01,42.86,42.95,27000.0,34.303,34.3269,34.2072,34.279,27000.0
2012-07-16 10:30:00,42.95,43.07,42.93,42.96,12200.0,34.279,34.3748,34.2631,34.287,12200.0
2012-07-16 11:00:00,42.98,43.22,42.94,43.08,30000.0,34.303,34.4945,34.271,34.3828,30000.0
2012-07-16 11:30:00,43.07,43.07,42.98,43.03,5400.0,34.3748,34.3748,34.303,34.3429,5400.0
2012-07-16 12:00:00,43.02,43.14,42.96,42.96,5300.0,34.3349,34.4307,34.287,34.287,5300.0
2012-07-16 12:30:00,42.97,43.09,42.92,42.97,9500.0,34.295,34.3908,34.2551,34.295,9500.0
2012-07-16 13:00:00,43.0,43.07,42.93,42.98,17300.0,34.3189,34.3748,34.2631,34.303,17300.0
2012-07-16 13:30:00,43.0,43.01,42.9,42.97,9100.0,34.3189,34.3269,34.2391,34.295,9100.0
2012-07-16 14:00:00,42.97,43.01,42.93,42.96,11200.0,34.295,34.3269,34.2631,34.287,11200.0
2012-07-16 14:30:00,42.96,42.97,42.87,42.89,11900.0,34.287,34.295,34.2152,34.2311,11900.0
2012-07-16 15:00:00,42.87,43.01,42.87,42.97,33000.0,34.2152,34.3269,34.2152,34.295,33000.0
2012-07-16 15:30:00,42.96,43.01,42.85,42.93,55900.0,34.287,34.3269,34.1992,34.2631,55900.0
2012-07-17 09:30:00,43.21,43.48,42.86,42.94,16000.0,34.4865,34.702,34.2072,34.271,16000.0
2012-07-17 10:00:00,42.95,42.95,42.47,42.8,14700.0,34.279,34.279,33.8959,34.1593,14700.0
2012-07-17 10:30:00,42.75,42.79,42.35,42.53,5900.0,34.1194,34.1513,33.8002,33.9438,5900.0
2012-07-17 11:00:00,42.54,42.65,42.49,42.49,5700.0,33.9518,34.0396,33.9119,33.9119,5700.0
2012-07-17 11:30:00,42.49,42.91,42.48,42.87,10500.0,33.9119,34.2471,33.9039,34.2152,10500.0
2012-07-17 12:00:00,42.88,43.01,42.78,43.0,18000.0,34.2232,34.3269,34.1433,34.3189,18000.0
2012-07-17 12:30:00,43.0,43.04,42.74,42.74,27600.0,34.3189,34.3509,34.1114,34.1114,27600.0
2012-07-17 13:00:00,42.76,43.0,42.76,42.96,10200.0,34.1274,34.3189,34.1274,34.287,10200.0
2012-07-17 13:30:00,42.96,43.0,42.92,43.0,10200.0,34.287,34.3189,34.2551,34.3189,10200.0
2012-07-17 14:00:00,43.01,43.04,42.94,42.98,14300.0,34.3269,34.3509,34.271,34.303,14300.0
2012-07-17 14:30:00,43.0,43.02,42.97,43.0,16000.0,34.3189,34.3349,34.295,34.3189,16000.0
2012-07-17 15:00:00,43.0,43.07,42.95,42.97,15400.0,34.3189,34.3748,34.279,34.295,15400.0
2012-07-17 15:30:00,42.99,43.04,42.95,43.02,46800.0,34.3109,34.3509,34.279,34.3349,46800.0
2012-07-18 09:30:00,42.93,43.26,42.62,43.1,57300.0,34.2631,34.5264,34.0156,34.3987,57300.0
2012-07-18 10:00:00,43.1,43.1,42.9,43.05,35600.0,34.3987,34.3987,34.2391,34.3588,35600.0
2012-07-18 10:30:00,43.06,43.67,42.98,43.67,44600.0,34.3668,34.8537,34.303,34.8537,44600.0
2012-07-18 11:00:00,43.66,43.68,43.46,43.51,13200.0,34.8457,34.8616,34.6861,34.726,13200.0
2012-07-18 11:30:00,43.51,43.89,43.51,43.81,7800.0,34.726,35.0292,34.726,34.9654,7800.0
2012-07-18 12:00:00,43.81,44.0,43.81,43.98,54700.0,34.9654,35.117,34.9654,35.1011,54700.0
2012-07-18 12:30:00,43.99,44.12,43.96,44.11,9700.0,35.1091,35.2128,35.0851,35.2048,9700.0
2012-07-18 13:00:00,44.12,44.16,43.96,44.0,17000.0,35.2128,35.2447,35.0851,35.117,17000.0
2012-07-18 13:30:00,44.0,44.0,43.78,43.87,14200.0,35.117,35.117,34.9415,35.0133,14200.0
2012-07-18 14:00:00,43.89,44.15,43.89,44.1,12300.0,35.0292,35.2368,35.0292,35.1969,12300.0
2012-07-18 14:30:00,44.1,44.11,43.9,44.03,18800.0,35.1969,35.2048,35.0372,35.141,18800.0
2012-07-18 15:00:00,44.05,44.17,44.04,44.07,26700.0,35.1569,35.2527,35.149,35.1729,26700.0
2012-07-18 15:30:00,44.09,44.17,44.07,44.14,32300.0,35.1889,35.2527,35.1729,35.2288,32300.0
2012-07-19 09:30:00,44.46,44.76,44.23,44.76,17000.0,35.4842,35.7236,35.3006,35.7236,17000.0
2012-07-19 10:00:00,44.73,44.77,44.08,44.34,20600.0,35.6997,35.7316,35.1809,35.3884,20600.0
2012-07-19 10:30:00,44.36,44.72,44.34,44.66,11800.0,35.4044,35.6917,35.3884,35.6438,11800.0
2012-07-19 11:00:00,44.66,44.75,44.56,44.6,11800.0,35.6438,35.7156,35.564,35.5959,11800.0
2012-07-19 11:30:00,44.61,44.85,44.61,44.81,10300.0,35.6039,35.7954,35.6039,35.7635,10300.0
2012-07-19 12:00:00,44.8,45.05,44.75,44.98,28100.0,35.7555,35.9551,35.7156,35.8992,28100.0
2012-07-19 12:30:00,44.9,44.95,44.77,44.8,10100.0,35.8353,35.8752,35.7316,35.7555,10100.0
2012-07-19 13:00:00,44.8,44.93,44.79,44.83,13900.0,35.7555,35.8593,35.7476,35.7795,13900.0
2012-07-19 13:30:00,44.84,44.87,44.49,44.54,13600.0,35.7875,35.8114,35.5081,35.548,13600.0
2012-07-19 14:00:00,44.61,44.77,44.57,44.77,16300.0,35.6039,35.7316,35.572,35.7316,16300.0
2012-07-19 14:30:00,44.76,44.83,44.65,44.68,13600.0,35.7236,35.7795,35.6358,35.6598,13600.0
2012-07-19 15:00:00,44.66,44.74,44.55,44.71,20300.0,35.6438,35.7076,35.556,35.6837,20300.0
2012-07-19 15:30:00,44.69,44.74,44.6,44.6,29400.0,35.6677,35.7076,35.5959,35.5959,29400.0
2012-07-20 09:30:00,44.21,44.32,43.89,44.32,20000.0,35.2846,35.3724,35.0292,35.3724,20000.0
2012-07-20 10:00:00,44.3,44.55,44.28,44.42,10900.0,35.3565,35.556,35.3405,35.4522,10900.0
2012-07-20 10:30:00,44.42,44.5,44.27,44.5,11500.0,35.4522,35.5161,35.3325,35.5161,11500.0
2012-07-20 11:00:00,44.5,44.67,44.38,44.4,7400.0,35.5161,35.6518,35.4203,35.4363,7400.0
2012-07-20 11:30:00,44.38,44.55,44.38,44.49,13900.0,35.4203,35.556,35.4203,35.5081,13900.0
2012-07-20 12:00:00,44.45,44.47,44.3,44.38,11800.0,35.4762,35.4922,35.3565,35.4203,11800.0
2012-07-20 12:30:00,44.38,44.48,44.33,44.48,13500.0,35.4203,35.5001,35.3804,35.5001,13500.0
2012-07-20 13:00:00,44.47,44.64,44.4,44.62,64100.0,35.4922,35.6278,35.4363,35.6119,64100.0
2012-07-20 13:30:00,44.61,44.7,44.57,44.65,10200.0,35.6039,35.6757,35.572,35.6358,10200.0
2012-07-20 14:00:00,44.68,44.69,44.52,44.54,33500.0,35.6598,35.6677,35.5321,35.548,33500.0
2012-07-20 14:30:00,44.53,44.6,44.49,44.58,9600.0,35.54,35.5959,35.5081,35.5799,9600.0
2012-07-20 15:00:00,44.6,44.65,44.53,44.62,18700.0,35.5959,35.6358,35.54,35.6119,18700.0
2012-07-20 15:30:00,44.63,44.69,44.59,44.62,79800.0,35.6199,35.6677,35.5879,35.6119,79800.0
2012-07-23 09:30:00,43.69,43.96,42.9,43.95,27400.0,34.8696,35.0851,34.2391,35.0771,27400.0
2012-07-23 10:00:00,43.94,43.99,43.8,43.8,11500.0,35.0692,35.1091,34.9574,34.9574,11500.0
2012-07-23 10:30:00,43.79,44.12,43.74,44.11,15300.0,34.9494,35.2128,34.9095,35.2048,15300.0
2012-07-23 11:00:00,44.09,44.54,44.09,44.54,17000.0,35.1889,35.548,35.1889,35.548,17000.0
2012-07-23 11:30:00,44.53,44.53,44.34,44.38,13100.0,35.54,35.54,35.3884,35.4203,13100.0
2012-07-23 12:00:00,44.4,44.45,44.1,44.14,6000.0,35.4363,35.4762,35.1969,35.2288,6000.0
2012-07-23 12:30:00,44.15,44.38,44.09,44.35,12200.0,35.2368,35.4203,35.1889,35.3964,12200.0
2012-07-23 13:00:00,44.34,44.38,44.3,44.36,9000.0,35.3884,35.4203,35.3565,35.4044,9000.0
2012-07-23 13:30:00,44.35,44.43,44.32,44.39,7600.0,35.3964,35.4602,35.3724,35.4283,7600.0
2012-07-23 14:00:00,44.41,44.47,44.29,44.35,10800.0,35.4443,35.4922,35.3485,35.3964,10800.0
2012-07-23 14:30:00,44.36,44.38,44.3,44.33,9100.0,35.4044,35.4203,35.3565,35.3804,9100.0
2012-07-23 15:00:00,44.33,44.56,44.29,44.56,27600.0,35.3804,35.564,35.3485,35.564,27600.0
2012-07-23 15:30:00,44.56,44.57,44.33,44.38,33100.0,35.564,35.572,35.3804,35.4203,33100.0
2012-07-24 09:30:00,44.4,44.6,43.78,43.85,10500.0,35.4363,35.5959,34.9415,34.9973,10500.0
2012-07-24 10:00:00,43.86,43.93,43.77,43.77,11300.0,35.0053,35.0612,34.9335,34.9335,11300.0
2012-07-24 10:30:00,43.74,43.84,43.64,43.78,19200.0,34.9095,34.9893,34.8297,34.9415,19200.0
2012-07-24 11:00:00,43.76,43.82,43.61,43.73,15000.0,34.9255,34.9734,34.8058,34.9015,15000.0
2012-07-24 11:30:00,43.76,43.8,43.51,43.56,5000.0,34.9255,34.9574,34.726,34.7659,5000.0
2012-07-24 12:00:00,43.53,43.54,43.33,43.39,6400.0,34.7419,34.7499,34.5823,34.6302,6400.0
2012-07-24 12:30:00,43.36,43.55,43.35,43.55,10900.0,34.6062,34.7579,34.5983,34.7579,10900.0
2012-07-24 13:00:00,43.52,43.65,43.45,43.45,4400.0,34.7339,34.8377,34.6781,34.6781,4400.0
2012-07-24 13:30:00,43.45,43.45,43.27,43.42,8500.0,34.6781,34.6781,34.5344,34.6541,8500.0
2012-07-24 14:00:00,43.42,43.42,43.16,43.22,8700.0,34.6541,34.6541,34.4466,34.4945,8700.0
2012-07-24 14:30:00,43.19,43.35,43.04,43.13,13000.0,34.4706,34.5983,34.3509,34.4227,13000.0
2012-07-24 15:00:00,43.12,43.24,42.98,43.24,20100.0,34.4147,34.5105,34.303,34.5105,20100.0
2012-07-24 15:30:00,43.25,43.48,43.2,43.47,47900.0,34.5185,34.702,34.4785,34.694,47900.0
2012-07-25 09:30:00,43.48,43.61,42.98,43.25,26800.0,34.702,34.8058,34.303,34.5185,26800.0
2012-07-25 10:00:00,43.2,43.2,42.84,42.87,24900.0,34.4785,34.4785,34.1912,34.2152,24900.0
2012-07-25 10:30:00,42.87,42.87,42.39,42.45,40100.0,34.2152,34.2152,33.8321,33.88,40100.0
2012-07-25 11:00:00,42.43,42.66,42.33,42.54,23200.0,33.864,34.0476,33.7842,33.9518,23200.0
2012-07-25 11:30:00,42.53,42.6,42.33,42.33,24900.0,33.9438,33.9997,33.7842,33.7842,24900.0
2012-07-25 12:00:00,42.34,42.41,42.12,42.2,22700.0,33.7922,33.848,33.6166,33.6804,22700.0
2012-07-25 12:30:00,42.17,42.3,42.11,42.11,16700.0,33.6565,33.7602,33.6086,33.6086,16700.0
2012-07-25 13:00:00,42.14,42.3,42.11,42.3,20200.0,33.6325,33.7602,33.6086,33.7602,20200.0
2012-07-25 13:30:00,42.3,42.47,42.28,42.4,28900.0,33.7602,33.8959,33.7443,33.8401,28900.0
2012-07-25 14:00:00,42.4,42.51,42.4,42.43,45200.0,33.8401,33.9279,33.8401,33.864,45200.0
2012-07-25 14:30:00,42.44,42.44,42.28,42.29,43500.0,33.872,33.872,33.7443,33.7523,43500.0
2012-07-25 15:00:00,42.3,42.36,42.07,42.09,44300.0,33.7602,33.8081,33.5767,33.5926,44300.0
2012-07-25 15:30:00,42.1,42.29,42.06,42.19,73600.0,33.6006,33.7523,33.5687,33.6725,73600.0
2012-07-26 09:30:00,43.11,43.59,43.0,43.04,33000.0,34.4067,34.7898,34.3189,34.3509,33000.0
2012-07-26 10:00:00,43.06,43.39,42.97,43.27,31200.0,34.3668,34.6302,34.295,34.5344,31200.0
2012-07-26 10:30:00,43.28,43.3,42.78,42.97,18200.0,34.5424,34.5584,34.1433,34.295,18200.0
2012-07-26 11:00:00,42.96,43.01,42.8,42.87,20400.0,34.287,34.3269,34.1593,34.2152,20400.0
2012-07-26 11:30:00,42.87,42.9,42.57,42.57,20200.0,34.2152,34.2391,33.9757,33.9757,20200.0
2012-07-26 12:00:00,42.57,42.7,42.51,42.66,16500.0,33.9757,34.0795,33.9279,34.0476,16500.0
2012-07-26 12:30:00,42.66,42.67,42.57,42.64,13000.0,34.0476,34.0555,33.9757,34.0316,13000.0
2012-07-26 13:00:00,42.65,42.66,42.61,42.64,24300.0,34.0396,34.0476,34.0077,34.0316,24300.0
2012-07-26 13:30:00,42.64,42.64,42.38,42.47,36300.0,34.0316,34.0316,33.8241,33.8959,36300.0
2012-07-26 14:00:00,42.48,42.53,42.34,42.5,41200.0,33.9039,33.9438,33.7922,33.9199,41200.0
2012-07-26 14:30:00,42.49,42.73,42.41,42.71,28600.0,33.9119,34.1034,33.848,34.0875,28600.0
2012-07-26 15:00:00,42.73,42.89,42.73,42.77,29300.0,34.1034,34.2311,34.1034,34.1354,29300.0
2012-07-26 15:30:00,42.79,42.97,42.73,42.9,52200.0,34.1513,34.295,34.1034,34.2391,52200.0
2012-07-27 09:30:00,43.4,43.67,43.15,43.47,15100.0,34.6382,34.8537,34.4386,34.694,15100.0
2012-07-27 10:00:00,43.49,43.73,43.48,43.67,21000.0,34.71,34.9015,34.702,34.8537,21000.0
2012-07-27 10:30:00,43.65,43.93,43.63,43.93,9500.0,34.8377,35.0612,34.8217,35.0612,9500.0
2012-07-27 11:00:00,43.94,44.07,43.92,44.02,15000.0,35.0692,35.1729,35.0532,35.133,15000.0
2012-07-27 11:30:00,44.02,44.21,44.02,44.21,13700.0,35.133,35.2846,35.133,35.2846,13700.0
2012-07-27 12:00:00,44.2,44.2,43.89,44.03,22100.0,35.2767,35.2767,35.0292,35.141,22100.0
2012-07-27 12:30:00,44.08,44.1,43.94,43.98,19200.0,35.1809,35.1969,35.0692,35.1011,19200.0
2012-07-27 13:00:00,43.97,44.19,43.93,44.19,32700.0,35.0931,35.2687,35.0612,35.2687,32700.0
2012-07-27 13:30:00,44.2,44.41,44.13,44.29,35100.0,35.2767,35.4443,35.2208,35.3485,35100.0
2012-07-27 14:00:00,44.28,44.3,44.1,44.13,14400.0,35.3405,35.3565,35.1969,35.2208,14400.0
2012-07-27 14:30:00,44.17,44.48,44.09,44.35,25400.0,35.2527,35.5001,35.1889,35.3964,25400.0
2012-07-27 15:00:00,44.34,44.77,44.34,44.73,30500.0,35.3884,35.7316,35.3884,35.6997,30500.0
2012-07-27 15:30:00,44.71,44.79,44.43,44.44,74700.0,35.6837,35.7476,35.4602,35.4682,74700.0
2012-07-30 09:30:00,40.8,40.83,38.83,40.66,173200.0,32.5631,32.587,30.9908,32.4513,173200.0
2012-07-30 10:00:00,40.68,40.83,39.8,40.19,127700.0,32.4673,32.587,31.765,32.0762,127700.0
2012-07-30 10:30:00,40.2,40.48,40.18,40.26,67500.0,32.0842,32.3077,32.0682,32.1321,67500.0
2012-07-30 11:00:00,40.22,40.4,39.8,40.33,97500.0,32.1002,32.2438,31.765,32.188,97500.0
2012-07-30 11:30:00,40.31,40.75,40.26,40.61,33800.0,32.172,32.5232,32.1321,32.4114,33800.0
2012-07-30 12:00:00,40.59,40.77,40.29,40.41,35700.0,32.3955,32.5391,32.156,32.2518,35700.0
2012-07-30 12:30:00,40.41,40.55,40.39,40.45,31800.0,32.2518,32.3635,32.2358,32.2837,31800.0
2012-07-30 13:00:00,40.44,40.45,40.16,40.4,42000.0,32.2758,32.2837,32.0523,32.2438,42000.0
2012-07-30 13:30:00,40.37,40.64,40.35,40.45,52000.0,32.2199,32.4354,32.2039,32.2837,52000.0
2012-07-30 14:00:00,40.44,40.91,40.2,40.83,96700.0,32.2758,32.6509,32.0842,32.587,96700.0
2012-07-30 14:30:00,40.82,41.22,40.59,41.15,88200.0,32.579,32.8983,32.3955,32.8424,88200.0
2012-07-30 15:00:00,41.12,41.12,40.54,40.65,97900.0,32.8185,32.8185,32.3556,32.4434,97900.0
2012-07-30 15:30:00,40.65,40.74,40.35,40.45,185400.0,32.4434,32.5152,32.2039,32.2837,185400.0
2012-07-31 09:30:00,39.59,40.58,39.59,40.34,53200.0,31.5974,32.3875,31.5974,32.1959,53200.0
2012-07-31 10:00:00,40.35,40.78,40.13,40.73,37000.0,32.2039,32.5471,32.0283,32.5072,37000.0
2012-07-31 10:30:00,40.72,40.72,40.48,40.59,18200.0,32.4992,32.4992,32.3077,32.3955,18200.0
2012-07-31 11:00:00,40.56,40.62,40.49,40.51,29900.0,32.3715,32.4194,32.3157,32.3316,29900.0
2012-07-31 11:30:00,40.51,40.51,40.36,40.49,24800.0,32.3316,32.3316,32.2119,32.3157,24800.0
2012-07-31 12:00:00,40.48,40.48,40.19,40.26,26900.0,32.3077,32.3077,32.0762,32.1321,26900.0
2012-07-31 12:30:00,40.26,40.27,40.18,40.2,32400.0,32.1321,32.1401,32.0682,32.0842,32400.0
2012-07-31 13:00:00,40.21,40.29,40.19,40.27,14900.0,32.0922,32.156,32.0762,32.1401,14900.0
2012-07-31 13:30:00,40.28,40.3,40.2,40.2,18700.0,32.1481,32.164,32.0842,32.0842,18700.0
2012-07-31 14:00:00,40.19,40.19,40.14,40.16,13300.0,32.0762,32.0762,32.0363,32.0523,13300.0
2012-07-31 14:30:00,40.16,40.2,40.13,40.15,24100.0,32.0523,32.0842,32.0283,32.0443,24100.0
2012-07-31 15:00:00,40.14,40.17,40.08,40.08,28200.0,32.0363,32.0603,31.9884,31.9884,28200.0
2012-07-31 15:30:00,40.08,40.08,39.81,39.89,81900.0,31.9884,31.9884,31.7729,31.8368,81900.0
2012-08-01 09:30:00,40.01,40.35,39.95,40.19,45300.0,31.9326,32.2039,31.8847,32.0762,45300.0
2012-08-01 10:00:00,40.12,40.36,40.04,40.17,50100.0,32.0204,32.2119,31.9565,32.0603,50100.0
2012-08-01 10:30:00,40.23,40.38,40.13,40.25,31200.0,32.1081,32.2279,32.0283,32.1241,31200.0
2012-08-01 11:00:00,40.27,40.28,40.03,40.27,33500.0,32.1401,32.1481,31.9485,32.1401,33500.0
2012-08-01 11:30:00,40.26,40.29,40.2,40.23,25000.0,32.1321,32.156,32.0842,32.1081,25000.0
2012-08-01 12:00:00,40.24,40.33,40.2,40.25,26300.0,32.1161,32.188,32.0842,32.1241,26300.0
2012-08-01 12:30:00,40.29,40.33,40.25,40.32,34900.0,32.156,32.188,32.1241,32.18,34900.0
2012-08-01 13:00:00,40.33,40.38,40.22,40.31,40900.0,32.188,32.2279,32.1002,32.172,40900.0
2012-08-01 13:30:00,40.3,40.34,40.22,40.22,25000.0,32.164,32.1959,32.1002,32.1002,25000.0
2012-08-01 14:00:00,40.24,40.45,39.95,40.42,69500.0,32.1161,32.2837,31.8847,32.2598,69500.0
2012-08-01 14:30:00,40.41,40.49,40.24,40.33,24000.0,32.2518,32.3157,32.1161,32.188,24000.0
2012-08-01 15:00:00,40.37,40.37,40.07,40.24,37400.0,32.2199,32.2199,31.9805,32.1161,37400.0
2012-08-01 15:30:00,40.24,40.26,40.07,40.14,90700.0,32.1161,32.1321,31.9805,32.0363,90700.0
2012-08-02 09:30:00,39.92,40.17,39.62,39.93,29700.0,31.8607,32.0603,31.6213,31.8687,29700.0
2012-08-02 10:00:00,39.93,40.37,39.81,40.1,26500.0,31.8687,32.2199,31.7729,32.0044,26500.0
2012-08-02 10:30:00,40.1,40.1,39.82,39.82,22400.0,32.0044,32.0044,31.7809,31.7809,22400.0
2012-08-02 11:00:00,39.84,39.92,39.65,39.91,24000.0,31.7969,31.8607,31.6452,31.8528,24000.0
2012-08-02 11:30:00,39.88,39.88,39.58,39.75,40800.0,31.8288,31.8288,31.5894,31.7251,40800.0
2012-08-02 12:00:00,39.76,39.83,39.75,39.75,14800.0,31.733,31.7889,31.7251,31.7251,14800.0
2012-08-02 12:30:00,39.75,39.82,39.66,39.81,21200.0,31.7251,31.7809,31.6532,31.7729,21200.0
2012-08-02 13:00:00,39.79,39.82,39.51,39.59,24800.0,31.757,31.7809,31.5335,31.5974,24800.0
2012-08-02 13:30:00,39.59,39.64,39.55,39.61,17100.0,31.5974,31.6373,31.5654,31.6133,17100.0
2012-08-02 14:00:00,39.61,39.64,39.41,39.64,23600.0,31.6133,31.6373,31.4537,31.6373,23600.0
2012-08-02 14:30:00,39.64,39.91,39.62,39.9,20200.0,31.6373,31.8528,31.6213,31.8448,20200.0
2012-08-02 15:00:00,39.9,39.97,39.81,39.82,42400.0,31.8448,31.9006,31.7729,31.7809,42400.0
2012-08-02 15:30:00,39.82,39.94,39.63,39.86,108100.0,31.7809,31.8767,31.6293,31.8128,108100.0
2012-08-03 09:30:00,40.47,40.77,40.05,40.51,29900.0,32.2997,32.5391,31.9645,32.3316,29900.0
2012-08-03 10:00:00,40.49,40.59,40.18,40.32,37300.0,32.3157,32.3955,32.0682,32.18,37300.0
2012-08-03 10:30:00,40.35,40.54,40.2,40.54,31000.0,32.2039,32.3556,32.0842,32.3556,31000.0
2012-08-03 11:00:00,40.52,40.6,40.26,40.42,21100.0,32.3396,32.4035,32.1321,32.2598,21100.0
2012-08-03 11:30:00,40.43,40.77,40.43,40.77,16600.0,32.2678,32.5391,32.2678,32.5391,16600.0
2012-08-03 12:00:00,40.76,40.99,40.76,40.98,18700.0,32.5311,32.7147,32.5311,32.7067,18700.0
2012-08-03 12:30:00,40.99,41.06,40.94,40.96,11300.0,32.7147,32.7706,32.6748,32.6908,11300.0
2012-08-03 13:00:00,40.99,41.07,40.86,40.98,36400.0,32.7147,32.7786,32.611,32.7067,36400.0
2012-08-03 13:30:00,40.98,41.1,40.96,41.1,14200.0,32.7067,32.8025,32.6908,32.8025,14200.0
2012-08-03 14:00:00,41.11,41.22,40.99,41.19,25000.0,32.8105,32.8983,32.7147,32.8743,25000.0
2012-08-03 14:30:00,41.18,41.22,41.13,41.19,16600.0,32.8664,32.8983,32.8265,32.8743,16600.0
2012-08-03 15:00:00,41.19,41.26,40.97,41.03,35700.0,32.8743,32.9302,32.6988,32.7466,35700.0
2012-08-03 15:30:00,41.04,41.1,40.88,41.05,53200.0,32.7546,32.8025,32.6269,32.7626,53200.0
2012-08-06 09:30:00,41.1,41.31,40.9,40.9,14800.0,32.8025,32.9701,32.6429,32.6429,14800.0
2012-08-06 10:00:00,40.91,41.11,40.9,41.1,14200.0,32.6509,32.8105,32.6429,32.8025,14200.0
2012-08-06 10:30:00,41.1,41.13,40.93,40.95,15300.0,32.8025,32.8265,32.6668,32.6828,15300.0
2012-08-06 11:00:00,40.99,41.11,40.99,41.03,8600.0,32.7147,32.8105,32.7147,32.7466,8600.0
2012-08-06 11:30:00,41.0,41.11,40.93,41.1,11000.0,32.7227,32.8105,32.6668,32.8025,11000.0
2012-08-06 12:00:00,41.09,41.09,40.93,40.97,12600.0,32.7945,32.7945,32.6668,32.6988,12600.0
2012-08-06 12:30:00,40.97,41.05,40.94,41.04,8300.0,32.6988,32.7626,32.6748,32.7546,8300.0
2012-08-06 13:00:00,41.04,41.13,40.96,41.13,9700.0,32.7546,32.8265,32.6908,32.8265,9700.0
2012-08-06 13:30:00,41.13,41.22,40.88,41.01,17000.0,32.8265,32.8983,32.6269,32.7307,17000.0
2012-08-06 14:00:00,41.03,41.08,40.96,41.04,10400.0,32.7466,32.7865,32.6908,32.7546,10400.0
2012-08-06 14:30:00,41.04,41.09,40.96,40.99,10800.0,32.7546,32.7945,32.6908,32.7147,10800.0
2012-08-06 15:00:00,41.04,41.08,40.88,41.04,30000.0,32.7546,32.7865,32.6269,32.7546,30000.0
2012-08-06 15:30:00,41.05,41.06,40.68,40.72,69600.0,32.7626,32.7706,32.4673,32.4992,69600.0
2012-08-07 09:30:00,40.88,41.2,40.88,41.01,22200.0,32.6269,32.8823,32.6269,32.7307,22200.0
2012-08-07 10:00:00,41.04,41.17,40.94,41.07,14600.0,32.7546,32.8584,32.6748,32.7786,14600.0
2012-08-07 10:30:00,41.07,41.35,41.07,41.34,14400.0,32.7786,33.002,32.7786,32.9941,14400.0
2012-08-07 11:00:00,41.34,41.5,41.3,41.39,78400.0,32.9941,33.1218,32.9621,33.034,78400.0
2012-08-07 11:30:00,41.34,41.66,41.31,41.63,21700.0,32.9941,33.2495,32.9701,33.2255,21700.0
2012-08-07 12:00:00,41.63,41.86,41.6,41.85,13900.0,33.2255,33.4091,33.2016,33.4011,13900.0
2012-08-07 12:30:00,41.84,41.9,41.79,41.83,11200.0,33.3931,33.441,33.3532,33.3851,11200.0
2012-08-07 13:00:00,41.82,41.82,41.74,41.8,9300.0,33.3772,33.3772,33.3133,33.3612,9300.0
2012-08-07 13:30:00,41.8,41.9,41.72,41.9,16100.0,33.3612,33.441,33.2973,33.441,16100.0
2012-08-07 14:00:00,41.9,41.98,41.71,41.96,58000.0,33.441,33.5048,33.2894,33.4889,58000.0
2012-08-07 14:30:00,41.97,42.07,41.94,41.96,34600.0,33.4969,33.5767,33.4729,33.4889,34600.0
2012-08-07 15:00:00,41.95,41.96,41.83,41.87,49500.0,33.4809,33.4889,33.3851,33.4171,49500.0
2012-08-07 15:30:00,41.89,41.91,41.79,41.82,68600.0,33.433,33.449,33.3532,33.3772,68600.0
2012-08-08 09:30:00,41.39,41.39,40.77,41.02,70200.0,33.034,33.034,32.5391,32.7387,70200.0
2012-08-08 10:00:00,41.0,41.05,40.91,41.03,56200.0,32.7227,32.7626,32.6509,32.7466,56200.0
2012-08-08 10:30:00,41.04,41.16,40.8,40.89,46400.0,32.7546,32.8504,32.5631,32.6349,46400.0
2012-08-08 11:00:00,40.89,41.17,40.88,41.08,59900.0,32.6349,32.8584,32.6269,32.7865,59900.0
2012-08-08 11:30:00,41.11,41.16,40.75,40.76,35700.0,32.8105,32.8504,32.5232,32.5311,35700.0
2012-08-08 12:00:00,40.75,40.76,40.46,40.47,36900.0,32.5232,32.5311,32.2917,32.2997,36900.0
2012-08-08 12:30:00,40.47,40.93,40.45,40.91,67800.0,32.2997,32.6668,32.2837,32.6509,67800.0
2012-08-08 13:00:00,40.92,41.0,40.78,40.93,53800.0,32.6588,32.7227,32.5471,32.6668,53800.0
2012-08-08 13:30:00,40.91,41.02,40.74,40.76,40600.0,32.6509,32.7387,32.5152,32.5311,40600.0
2012-08-08 14:00:00,40.77,40.86,40.66,40.74,50900.0,32.5391,32.611,32.4513,32.5152,50900.0
2012-08-08 14:30:00,40.72,40.75,40.41,40.46,44100.0,32.4992,32.5232,32.2518,32.2917,44100.0
2012-08-08 15:00:00,40.47,40.91,40.47,40.78,99000.0,32.2997,32.6509,32.2997,32.5471,99000.0
2012-08-08 15:30:00,40.78,40.92,40.49,40.67,114200.0,32.5471,32.6588,32.3157,32.4593,114200.0
2012-08-09 09:30:00,40.73,41.21,40.65,40.83,44500.0,32.5072,32.8903,32.4434,32.587,44500.0
2012-08-09 10:00:00,40.83,41.34,40.8,41.23,44200.0,32.587,32.9941,32.5631,32.9063,44200.0
2012-08-09 10:30:00,41.23,41.23,40.89,41.2,52100.0,32.9063,32.9063,32.6349,32.8823,52100.0
2012-08-09 11:00:00,41.21,41.57,41.21,41.54,18800.0,32.8903,33.1776,32.8903,33.1537,18800.0
2012-08-09 11:30:00,41.56,41.66,41.43,41.56,41300.0,33.1696,33.2495,33.0659,33.1696,41300.0
2012-08-09 12:00:00,41.55,41.62,41.46,41.61,21500.0,33.1617,33.2175,33.0898,33.2095,21500.0
2012-08-09 12:30:00,41.61,41.61,41.36,41.42,82900.0,33.2095,33.2095,33.01,33.0579,82900.0
2012-08-09 13:00:00,41.42,41.43,41.1,41.2,41200.0,33.0579,33.0659,32.8025,32.8823,41200.0
2012-08-09 13:30:00,41.22,41.32,41.22,41.26,12400.0,32.8983,32.9781,32.8983,32.9302,12400.0
2012-08-09 14:00:00,41.25,41.27,40.85,40.99,48200.0,32.9222,32.9382,32.603,32.7147,48200.0
2012-08-09 14:30:00,41.02,41.34,41.0,41.32,18300.0,32.7387,32.9941,32.7227,32.9781,18300.0
2012-08-09 15:00:00,41.32,41.34,41.05,41.13,63100.0,32.9781,32.9941,32.7626,32.8265,63100.0
2012-08-09 15:30:00,41.14,41.15,40.86,40.98,105000.0,32.8344,32.8424,32.611,32.7067,105000.0
2012-08-10 09:30:00,40.73,41.15,40.71,41.07,19500.0,32.5072,32.8424,32.4912,32.7786,19500.0
2012-08-10 10:00:00,41.07,41.23,41.0,41.21,36000.0,32.7786,32.9063,32.7227,32.8903,36000.0
2012-08-10 10:30:00,41.23,41.28,41.1,41.1,26000.0,32.9063,32.9462,32.8025,32.8025,26000.0
2012-08-10 11:00:00,41.12,41.4,41.0,41.22,76300.0,32.8185,33.0419,32.7227,32.8983,76300.0
2012-08-10 11:30:00,41.24,41.44,41.2,41.28,15600.0,32.9142,33.0739,32.8823,32.9462,15600.0
2012-08-10 12:00:00,41.29,41.34,41.23,41.32,24400.0,32.9542,32.9941,32.9063,32.9781,24400.0
2012-08-10 12:30:00,41.32,41.37,41.28,41.37,8600.0,32.9781,33.018,32.9462,33.018,8600.0
2012-08-10 13:00:00,41.37,41.46,41.29,41.46,8000.0,33.018,33.0898,32.9542,33.0898,8000.0
2012-08-10 13:30:00,41.46,41.58,41.46,41.52,16600.0,33.0898,33.1856,33.0898,33.1377,16600.0
2012-08-10 14:00:00,41.54,41.55,41.38,41.5,11400.0,33.1537,33.1617,33.026,33.1218,11400.0
2012-08-10 14:30:00,41.5,41.52,41.47,41.47,15700.0,33.1218,33.1377,33.0978,33.0978,15700.0
2012-08-10 15:00:00,41.46,41.54,41.43,41.51,30200.0,33.0898,33.1537,33.0659,33.1297,30200.0
2012-08-10 15:30:00,41.48,41.58,41.45,41.53,52200.0,33.1058,33.1856,33.0818,33.1457,52200.0
2012-08-13 09:30:00,41.38,41.5,40.86,40.96,80300.0,33.026,33.1218,32.611,32.6908,80300.0
2012-08-13 10:00:00,40.96,41.06,40.84,41.01,23600.0,32.6908,32.7706,32.595,32.7307,23600.0
2012-08-13 10:30:00,40.98,41.07,40.58,40.77,21400.0,32.7067,32.7786,32.3875,32.5391,21400.0
2012-08-13 11:00:00,40.79,40.82,40.54,40.82,13200.0,32.5551,32.579,32.3556,32.579,13200.0
2012-08-13 11:30:00,40.83,40.93,40.81,40.9,5200.0,32.587,32.6668,32.5711,32.6429,5200.0
2012-08-13 12:00:00,40.9,40.9,40.74,40.87,9800.0,32.6429,32.6429,32.5152,32.6189,9800.0
2012-08-13 12:30:00,40.87,41.02,40.87,41.02,14400.0,32.6189,32.7387,32.6189,32.7387,14400.0
2012-08-13 13:00:00,41.04,41.04,40.93,41.03,37900.0,32.7546,32.7546,32.6668,32.7466,37900.0
2012-08-13 13:30:00,41.05,41.07,40.94,41.01,10900.0,32.7626,32.7786,32.6748,32.7307,10900.0
2012-08-13 14:00:00,41.01,41.09,41.0,41.09,9800.0,32.7307,32.7945,32.7227,32.7945,9800.0
2012-08-13 14:30:00,41.1,41.15,41.03,41.11,10500.0,32.8025,32.8424,32.7466,32.8105,10500.0
2012-08-13 15:00:00,41.09,41.15,40.98,41.07,18900.0,32.7945,32.8424,32.7067,32.7786,18900.0
2012-08-13 15:30:00,41.08,41.12,40.78,41.08,74200.0,32.7865,32.8185,32.5471,32.7865,74200.0
2012-08-14 09:30:00,41.38,41.63,41.2,41.28,14500.0,33.026,33.2255,32.8823,32.9462,14500.0
2012-08-14 10:00:00,41.28,41.29,40.99,41.12,14900.0,32.9462,32.9542,32.7147,32.8185,14900.0
2012-08-14 10:30:00,41.11,41.3,41.11,41.28,12600.0,32.8105,32.9621,32.8105,32.9462,12600.0
2012-08-14 11:00:00,41.3,41.5,41.3,41.44,12500.0,32.9621,33.1218,32.9621,33.0739,12500.0
2012-08-14 11:30:00,41.46,41.54,41.37,41.48,9000.0,33.0898,33.1537,33.018,33.1058,9000.0
2012-08-14 12:00:00,41.5,41.64,41.43,41.64,53200.0,33.1218,33.2335,33.0659,33.2335,53200.0
2012-08-14 12:30:00,41.65,41.66,41.44,41.51,13800.0,33.2415,33.2495,33.0739,33.1297,13800.0
2012-08-14 13:00:00,41.51,41.51,41.34,41.4,22300.0,33.1297,33.1297,32.9941,33.0419,22300.0
2012-08-14 13:30:00,41.42,41.42,41.25,41.31,8600.0,33.0579,33.0579,32.9222,32.9701,8600.0
2012-08-14 14:00:00,41.31,41.36,41.24,41.26,10100.0,32.9701,33.01,32.9142,32.9302,10100.0
2012-08-14 14:30:00,41.25,41.25,41.15,41.2,54400.0,32.9222,32.9222,32.8424,32.8823,54400.0
2012-08-14 15:00:00,41.22,41.23,41.12,41.17,26300.0,32.8983,32.9063,32.8185,32.8584,26300.0
2012-08-14 15:30:00,41.15,41.15,40.79,41.03,77700.0,32.8424,32.8424,32.5551,32.7466,77700.0
2012-08-15 09:30:00,40.98,41.36,40.98,41.2,14900.0,32.7067,33.01,32.7067,32.8823,14900.0
2012-08-15 10:00:00,41.2,41.35,41.08,41.26,10200.0,32.8823,33.002,32.7865,32.9302,10200.0
2012-08-15 10:30:00,41.25,41.45,41.16,41.43,17400.0,32.9222,33.0818,32.8504,33.0659,17400.0
2012-08-15 11:00:00,41.41,41.55,41.38,41.42,22600.0,33.0499,33.1617,33.026,33.0579,22600.0
2012-08-15 11:30:00,41.45,41.6,41.45,41.59,18400.0,33.0818,33.2016,33.0818,33.1936,18400.0
2012-08-15 12:00:00,41.59,41.65,41.56,41.64,14800.0,33.1936,33.2415,33.1696,33.2335,14800.0
2012-08-15 12:30:00,41.64,41.68,41.57,41.59,11800.0,33.2335,33.2654,33.1776,33.1936,11800.0
2012-08-15 13:00:00,41.58,41.6,41.5,41.55,9200.0,33.1856,33.2016,33.1218,33.1617,9200.0
2012-08-15 13:30:00,41.55,41.63,41.55,41.57,12000.0,33.1617,33.2255,33.1617,33.1776,12000.0
2012-08-15 14:00:00,41.57,41.63,41.42,41.6,15000.0,33.1776,33.2255,33.0579,33.2016,15000.0
2012-08-15 14:30:00,41.61,41.63,41.48,41.62,25500.0,33.2095,33.2255,33.1058,33.2175,25500.0
2012-08-15 15:00:00,41.62,41.64,41.42,41.48,25300.0,33.2175,33.2335,33.0579,33.1058,25300.0
2012-08-15 15:30:00,41.48,41.52,41.44,41.47,39700.0,33.1058,33.1377,33.0739,33.0978,39700.0
2012-08-16 09:30:00,41.38,41.41,41.18,41.18,23200.0,33.026,33.0499,32.8664,32.8664,23200.0
2012-08-16 10:00:00,41.26,41.32,41.1,41.27,15100.0,32.9302,32.9781,32.8025,32.9382,15100.0
2012-08-16 10:30:00,41.3,41.33,41.25,41.31,23100.0,32.9621,32.9861,32.9222,32.9701,23100.0
2012-08-16 11:00:00,41.32,41.34,41.17,41.3,27300.0,32.9781,32.9941,32.8584,32.9621,27300.0
2012-08-16 11:30:00,41.3,41.47,41.25,41.46,46200.0,32.9621,33.0978,32.9222,33.0898,46200.0
2012-08-16 12:00:00,41.47,41.66,41.47,41.62,20400.0,33.0978,33.2495,33.0978,33.2175,20400.0
2012-08-16 12:30:00,41.64,41.66,41.55,41.65,16200.0,33.2335,33.2495,33.1617,33.2415,16200.0
2012-08-16 13:00:00,41.65,41.74,41.57,41.73,21700.0,33.2415,33.3133,33.1776,33.3053,21700.0
2012-08-16 13:30:00,41.72,41.87,41.71,41.8,17100.0,33.2973,33.4171,33.2894,33.3612,17100.0
2012-08-16 14:00:00,41.82,41.94,41.77,41.82,19400.0,33.3772,33.4729,33.3372,33.3772,19400.0
2012-08-16 14:30:00,41.83,41.99,41.81,41.98,54400.0,33.3851,33.5128,33.3692,33.5048,54400.0
2012-08-16 15:00:00,41.98,42.21,41.95,42.11,48400.0,33.5048,33.6884,33.4809,33.6086,48400.0
2012-08-16 15:30:00,42.12,42.19,42.04,42.1,34800.0,33.6166,33.6725,33.5527,33.6006,34800.0
2012-08-17 09:30:00,42.07,42.62,42.07,42.56,18400.0,33.5767,34.0156,33.5767,33.9678,18400.0
2012-08-17 10:00:00,42.52,42.53,42.35,42.39,13000.0,33.9358,33.9438,33.8002,33.8321,13000.0
2012-08-17 10:30:00,42.4,42.53,42.39,42.53,16500.0,33.8401,33.9438,33.8321,33.9438,16500.0
2012-08-17 11:00:00,42.54,42.57,42.48,42.5,10500.0,33.9518,33.9757,33.9039,33.9199,10500.0
2012-08-17 11:30:00,42.5,42.62,42.42,42.51,23600.0,33.9199,34.0156,33.856,33.9279,23600.0
2012-08-17 12:00:00,42.55,42.86,42.51,42.68,36500.0,33.9598,34.2072,33.9279,34.0635,36500.0
2012-08-17 12:30:00,42.67,42.94,42.67,42.87,33100.0,34.0555,34.271,34.0555,34.2152,33100.0
2012-08-17 13:00:00,42.89,43.02,42.86,42.93,28800.0,34.2311,34.3349,34.2072,34.2631,28800.0
2012-08-17 13:30:00,42.93,42.93,42.72,42.75,9400.0,34.2631,34.2631,34.0955,34.1194,9400.0
2012-08-17 14:00:00,42.75,42.86,42.73,42.75,27800.0,34.1194,34.2072,34.1034,34.1194,27800.0
2012-08-17 14:30:00,42.76,42.79,42.74,42.78,13000.0,34.1274,34.1513,34.1114,34.1433,13000.0
2012-08-17 15:00:00,42.77,42.88,42.76,42.8,32500.0,34.1354,34.2232,34.1274,34.1593,32500.0
2012-08-17 15:30:00,42.79,42.87,42.72,42.82,62000.0,34.1513,34.2152,34.0955,34.1753,62000.0
2012-08-20 09:30:00,42.71,42.93,42.53,42.7,26600.0,34.0875,34.2631,33.9438,34.0795,26600.0
2012-08-20 10:00:00,42.75,42.78,42.44,42.44,19900.0,34.1194,34.1433,33.872,33.872,19900.0
2012-08-20 10:30:00,42.44,42.64,42.44,42.64,12200.0,33.872,34.0316,33.872,34.0316,12200.0
2012-08-20 11:00:00,42.66,42.69,42.5,42.52,7400.0,34.0476,34.0715,33.9199,33.9358,7400.0
2012-08-20 11:30:00,42.51,42.57,42.46,42.47,17400.0,33.9279,33.9757,33.8879,33.8959,17400.0
2012-08-20 12:00:00,42.5,42.6,42.35,42.35,47700.0,33.9199,33.9997,33.8002,33.8002,47700.0
2012-08-20 12:30:00,42.35,42.47,42.27,42.46,54500.0,33.8002,33.8959,33.7363,33.8879,54500.0
2012-08-20 13:00:00,42.47,42.6,42.45,42.56,6500.0,33.8959,33.9997,33.88,33.9678,6500.0
2012-08-20 13:30:00,42.58,42.58,42.44,42.52,16100.0,33.9837,33.9837,33.872,33.9358,16100.0
2012-08-20 14:00:00,42.58,42.71,42.52,42.65,4400.0,33.9837,34.0875,33.9358,34.0396,4400.0
2012-08-20 14:30:00,42.69,42.71,42.58,42.62,13100.0,34.0715,34.0875,33.9837,34.0156,13100.0
2012-08-20 15:00:00,42.64,42.65,42.49,42.55,21700.0,34.0316,34.0396,33.9119,33.9598,21700.0
2012-08-20 15:30:00,42.57,42.63,42.53,42.63,35300.0,33.9757,34.0236,33.9438,34.0236,35300.0
2012-08-21 09:30:00,42.81,43.1,42.64,43.1,7400.0,34.1673,34.3987,34.0316,34.3987,7400.0
2012-08-21 10:00:00,43.07,43.14,42.88,43.06,54000.0,34.3748,34.4307,34.2232,34.3668,54000.0
2012-08-21 10:30:00,43.09,43.3,43.04,43.18,9700.0,34.3908,34.5584,34.3509,34.4626,9700.0
2012-08-21 11:00:00,43.21,43.29,43.19,43.26,12000.0,34.4865,34.5504,34.4706,34.5264,12000.0
2012-08-21 11:30:00,43.26,43.37,43.23,43.32,19400.0,34.5264,34.6142,34.5025,34.5743,19400.0
2012-08-21 12:00:00,43.3,43.36,43.22,43.36,15100.0,34.5584,34.6062,34.4945,34.6062,15100.0
2012-08-21 12:30:00,43.37,43.39,43.27,43.27,6900.0,34.6142,34.6302,34.5344,34.5344,6900.0
2012-08-21 13:00:00,43.29,43.33,43.18,43.18,16000.0,34.5504,34.5823,34.4626,34.4626,16000.0
2012-08-21 13:30:00,43.19,43.23,43.1,43.15,16900.0,34.4706,34.5025,34.3987,34.4386,16900.0
2012-08-21 14:00:00,43.13,43.15,43.03,43.07,15100.0,34.4227,34.4386,34.3429,34.3748,15100.0
2012-08-21 14:30:00,43.09,43.12,43.04,43.04,13800.0,34.3908,34.4147,34.3509,34.3509,13800.0
2012-08-21 15:00:00,43.04,43.08,42.93,42.98,32200.0,34.3509,34.3828,34.2631,34.303,32200.0
2012-08-21 15:30:00,43.0,43.12,42.94,43.11,61200.0,34.3189,34.4147,34.271,34.4067,61200.0
2012-08-22 09:30:00,42.96,43.04,42.63,42.92,14000.0,34.287,34.3509,34.0236,34.2551,14000.0
2012-08-22 10:00:00,42.97,43.1,42.88,43.05,14800.0,34.295,34.3987,34.2232,34.3588,14800.0
2012-08-22 10:30:00,43.05,43.05,42.74,42.76,6200.0,34.3588,34.3588,34.1114,34.1274,6200.0
2012-08-22 11:00:00,42.77,42.9,42.76,42.8,7900.0,34.1354,34.2391,34.1274,34.1593,7900.0
2012-08-22 11:30:00,42.8,42.92,42.8,42.92,11000.0,34.1593,34.2551,34.1593,34.2551,11000.0
2012-08-22 12:00:00,42.89,42.91,42.85,42.91,8700.0,34.2311,34.2471,34.1992,34.2471,8700.0
2012-08-22 12:30:00,42.91,42.91,42.82,42.89,8200.0,34.2471,34.2471,34.1753,34.2311,8200.0
2012-08-22 13:00:00,42.89,42.9,42.73,42.79,10200.0,34.2311,34.2391,34.1034,34.1513,10200.0
2012-08-22 13:30:00,42.8,42.87,42.75,42.83,7000.0,34.1593,34.2152,34.1194,34.1832,7000.0
2012-08-22 14:00:00,42.82,43.08,42.8,42.9,14800.0,34.1753,34.3828,34.1593,34.2391,14800.0
2012-08-22 14:30:00,42.9,43.19,42.9,43.17,14300.0,34.2391,34.4706,34.2391,34.4546,14300.0
2012-08-22 15:00:00,43.17,43.29,43.14,43.2,37600.0,34.4546,34.5504,34.4307,34.4785,37600.0
2012-08-22 15:30:00,43.18,43.21,43.08,43.09,48500.0,34.4626,34.4865,34.3828,34.3908,48500.0
2012-08-23 09:30:00,43.0,43.09,42.73,42.82,18400.0,34.3189,34.3908,34.1034,34.1753,18400.0
2012-08-23 10:00:00,42.82,43.11,42.8,43.11,18800.0,34.1753,34.4067,34.1593,34.4067,18800.0
2012-08-23 10:30:00,43.16,43.31,43.05,43.29,18100.0,34.4466,34.5663,34.3588,34.5504,18100.0
2012-08-23 11:00:00,43.26,43.34,43.23,43.32,11900.0,34.5264,34.5903,34.5025,34.5743,11900.0
2012-08-23 11:30:00,43.3,43.33,43.19,43.33,20000.0,34.5584,34.5823,34.4706,34.5823,20000.0
2012-08-23 12:00:00,43.3,43.32,43.19,43.25,23000.0,34.5584,34.5743,34.4706,34.5185,23000.0
2012-08-23 12:30:00,43.25,43.26,43.19,43.2,23100.0,34.5185,34.5264,34.4706,34.4785,23100.0
2012-08-23 13:00:00,43.21,43.28,43.12,43.23,49200.0,34.4865,34.5424,34.4147,34.5025,49200.0
2012-08-23 13:30:00,43.25,43.26,43.14,43.18,12700.0,34.5185,34.5264,34.4307,34.4626,12700.0
2012-08-23 14:00:00,43.21,43.21,42.94,42.94,17100.0,34.4865,34.4865,34.271,34.271,17100.0
2012-08-23 14:30:00,42.94,43.11,42.88,43.0,15700.0,34.271,34.4067,34.2232,34.3189,15700.0
2012-08-23 15:00:00,43.0,43.08,42.89,43.0,29800.0,34.3189,34.3828,34.2311,34.3189,29800.0
2012-08-23 15:30:00,42.98,43.03,42.87,42.96,32700.0,34.303,34.3429,34.2152,34.287,32700.0
2012-08-24 09:30:00,42.67,43.08,42.66,42.73,9600.0,34.0555,34.3828,34.0476,34.1034,9600.0
2012-08-24 10:00:00,42.73,42.74,42.63,42.66,8100.0,34.1034,34.1114,34.0236,34.0476,8100.0
2012-08-24 10:30:00,42.66,43.08,42.66,43.0,9600.0,34.0476,34.3828,34.0476,34.3189,9600.0
2012-08-24 11:00:00,43.0,43.26,43.0,43.14,12000.0,34.3189,34.5264,34.3189,34.4307,12000.0
2012-08-24 11:30:00,43.16,43.27,43.09,43.19,18700.0,34.4466,34.5344,34.3908,34.4706,18700.0
2012-08-24 12:00:00,43.15,43.17,43.11,43.16,6500.0,34.4386,34.4546,34.4067,34.4466,6500.0
2012-08-24 12:30:00,43.14,43.21,43.12,43.21,6000.0,34.4307,34.4865,34.4147,34.4865,6000.0
2012-08-24 13:00:00,43.2,43.24,43.14,43.14,3400.0,34.4785,34.5105,34.4307,34.4307,3400.0
2012-08-24 13:30:00,43.16,43.29,43.15,43.23,14300.0,34.4466,34.5504,34.4386,34.5025,14300.0
2012-08-24 14:00:00,43.21,43.21,43.06,43.07,15000.0,34.4865,34.4865,34.3668,34.3748,15000.0
2012-08-24 14:30:00,43.06,43.06,42.99,43.0,8100.0,34.3668,34.3668,34.3109,34.3189,8100.0
2012-08-24 15:00:00,43.01,43.11,43.0,43.04,16700.0,34.3269,34.4067,34.3189,34.3509,16700.0
2012-08-24 15:30:00,43.03,43.11,42.83,42.93,23100.0,34.3429,34.4067,34.1832,34.2631,23100.0
2012-08-27 09:30:00,43.09,43.34,42.63,42.66,8200.0,34.3908,34.5903,34.0236,34.0476,8200.0
2012-08-27 10:00:00,42.6,42.73,42.54,42.62,19400.0,33.9997,34.1034,33.9518,34.0156,19400.0
2012-08-27 10:30:00,42.61,42.63,42.34,42.47,27700.0,34.0077,34.0236,33.7922,33.8959,27700.0
2012-08-27 11:00:00,42.47,42.83,42.35,42.7,75300.0,33.8959,34.1832,33.8002,34.0795,75300.0
2012-08-27 11:30:00,42.71,43.06,42.7,42.98,29100.0,34.0875,34.3668,34.0795,34.303,29100.0
2012-08-27 12:00:00,42.99,43.06,42.95,42.99,2700.0,34.3109,34.3668,34.279,34.3109,2700.0
2012-08-27 12:30:00,42.98,43.05,42.93,43.0,7400.0,34.303,34.3588,34.2631,34.3189,7400.0
2012-08-27 13:00:00,43.0,43.05,42.96,43.02,3400.0,34.3189,34.3588,34.287,34.3349,3400.0
2012-08-27 13:30:00,43.02,43.08,42.92,43.07,8400.0,34.3349,34.3828,34.2551,34.3748,8400.0
2012-08-27 14:00:00,43.0,43.08,42.96,43.06,5600.0,34.3189,34.3828,34.287,34.3668,5600.0
2012-08-27 14:30:00,43.08,43.17,42.98,43.01,6200.0,34.3828,34.4546,34.303,34.3269,6200.0
2012-08-27 15:00:00,43.0,43.03,42.92,42.97,15500.0,34.3189,34.3429,34.2551,34.295,15500.0
2012-08-27 15:30:00,42.96,42.99,42.81,42.9,30600.0,34.287,34.3109,34.1673,34.2391,30600.0
2012-08-28 09:30:00,42.85,43.13,42.43,42.92,5400.0,34.1992,34.4227,33.864,34.2551,5400.0
2012-08-28 10:00:00,42.71,43.06,42.6,43.04,7300.0,34.0875,34.3668,33.9997,34.3509,7300.0
2012-08-28 10:30:00,43.09,43.11,42.84,42.84,17400.0,34.3908,34.4067,34.1912,34.1912,17400.0
2012-08-28 11:00:00,42.8,42.91,42.74,42.78,7500.0,34.1593,34.2471,34.1114,34.1433,7500.0
2012-08-28 11:30:00,42.8,42.97,42.76,42.97,9400.0,34.1593,34.295,34.1274,34.295,9400.0
2012-08-28 12:00:00,42.99,43.07,42.86,42.88,8700.0,34.3109,34.3748,34.2072,34.2232,8700.0
2012-08-28 12:30:00,42.85,42.97,42.78,42.95,8100.0,34.1992,34.295,34.1433,34.279,8100.0
2012-08-28 13:00:00,42.95,43.06,42.83,43.0,13200.0,34.279,34.3668,34.1832,34.3189,13200.0
2012-08-28 13:30:00,43.02,43.03,42.83,42.92,16300.0,34.3349,34.3429,34.1832,34.2551,16300.0
2012-08-28 14:00:00,42.9,42.99,42.8,42.94,10700.0,34.2391,34.3109,34.1593,34.271,10700.0
2012-08-28 14:30:00,42.93,42.93,42.77,42.85,11500.0,34.2631,34.2631,34.1354,34.1992,11500.0
2012-08-28 15:00:00,42.85,42.91,42.74,42.79,19900.0,34.1992,34.2471,34.1114,34.1513,19900.0
2012-08-28 15:30:00,42.8,42.87,42.69,42.71,35400.0,34.1593,34.2152,34.0715,34.0875,35400.0
2012-08-29 09:30:00,42.86,43.17,42.67,42.67,17500.0,34.2072,34.4546,34.0555,34.0555,17500.0
2012-08-29 10:00:00,42.65,42.82,42.42,42.53,19700.0,34.0396,34.1753,33.856,33.9438,19700.0
2012-08-29 10:30:00,42.54,42.56,41.97,42.22,63100.0,33.9518,33.9678,33.4969,33.6964,63100.0
2012-08-29 11:00:00,42.22,42.24,42.01,42.11,9900.0,33.6964,33.7124,33.5288,33.6086,9900.0
2012-08-29 11:30:00,42.14,42.17,41.99,42.07,34900.0,33.6325,33.6565,33.5128,33.5767,34900.0
2012-08-29 12:00:00,42.1,42.14,42.03,42.03,17100.0,33.6006,33.6325,33.5448,33.5448,17100.0
2012-08-29 12:30:00,42.06,42.15,42.06,42.12,15900.0,33.5687,33.6405,33.5687,33.6166,15900.0
2012-08-29 13:00:00,42.15,42.2,42.09,42.17,24600.0,33.6405,33.6804,33.5926,33.6565,24600.0
2012-08-29 13:30:00,42.19,42.2,42.01,42.09,24400.0,33.6725,33.6804,33.5288,33.5926,24400.0
2012-08-29 14:00:00,42.1,42.13,42.02,42.06,27200.0,33.6006,33.6246,33.5368,33.5687,27200.0
2012-08-29 14:30:00,42.06,42.06,41.88,41.98,25900.0,33.5687,33.5687,33.425,33.5048,25900.0
2012-08-29 15:00:00,41.99,42.19,41.98,42.16,31500.0,33.5128,33.6725,33.5048,33.6485,31500.0
2012-08-29 15:30:00,42.18,42.18,41.91,41.94,65400.0,33.6645,33.6645,33.449,33.4729,65400.0
2012-08-30 09:30:00,41.63,41.82,41.06,41.54,19400.0,33.2255,33.3772,32.7706,33.1537,19400.0
2012-08-30 10:00:00,41.54,41.61,41.28,41.28,13200.0,33.1537,33.2095,32.9462,32.9462,13200.0
2012-08-30 10:30:00,41.27,41.31,40.89,41.07,40600.0,32.9382,32.9701,32.6349,32.7786,40600.0
2012-08-30 11:00:00,41.01,41.19,40.93,41.17,23600.0,32.7307,32.8743,32.6668,32.8584,23600.0
2012-08-30 11:30:00,41.19,41.22,41.1,41.15,19400.0,32.8743,32.8983,32.8025,32.8424,19400.0
2012-08-30 12:00:00,41.16,41.26,41.12,41.19,13300.0,32.8504,32.9302,32.8185,32.8743,13300.0
2012-08-30 12:30:00,41.19,41.28,41.16,41.23,15500.0,32.8743,32.9462,32.8504,32.9063,15500.0
2012-08-30 13:00:00,41.21,41.24,41.08,41.11,14100.0,32.8903,32.9142,32.7865,32.8105,14100.0
2012-08-30 13:30:00,41.14,41.31,41.14,41.3,14600.0,32.8344,32.9701,32.8344,32.9621,14600.0
2012-08-30 14:00:00,41.3,41.3,41.12,41.12,25600.0,32.9621,32.9621,32.8185,32.8185,25600.0
2012-08-30 14:30:00,41.12,41.26,41.11,41.26,19200.0,32.8185,32.9302,32.8105,32.9302,19200.0
2012-08-30 15:00:00,41.24,41.26,41.19,41.19,28100.0,32.9142,32.9302,32.8743,32.8743,28100.0
2012-08-30 15:30:00,41.21,41.35,41.19,41.23,60400.0,32.8903,33.002,32.8743,32.9063,60400.0
2012-08-31 09:30:00,41.75,41.94,41.28,41.36,12200.0,33.3213,33.4729,32.9462,33.01,12200.0
2012-08-31 10:00:00,41.31,41.47,40.92,41.3,20500.0,32.9701,33.0978,32.6588,32.9621,20500.0
2012-08-31 10:30:00,41.26,41.45,41.25,41.38,23300.0,32.9302,33.0818,32.9222,33.026,23300.0
2012-08-31 11:00:00,41.38,41.43,41.26,41.36,42400.0,33.026,33.0659,32.9302,33.01,42400.0
2012-08-31 11:30:00,41.37,41.4,41.29,41.32,13300.0,33.018,33.0419,32.9542,32.9781,13300.0
2012-08-31 12:00:00,41.33,41.33,41.11,41.17,31900.0,32.9861,32.9861,32.8105,32.8584,31900.0
2012-08-31 12:30:00,41.19,41.3,41.17,41.26,8300.0,32.8743,32.9621,32.8584,32.9302,8300.0
2012-08-31 13:00:00,41.3,41.3,41.09,41.13,4700.0,32.9621,32.9621,32.7945,32.8265,4700.0
2012-08-31 13:30:00,41.12,41.29,41.12,41.26,5200.0,32.8185,32.9542,32.8185,32.9302,5200.0
2012-08-31 14:00:00,41.24,41.38,41.24,41.34,8900.0,32.9142,33.026,32.9142,32.9941,8900.0
2012-08-31 14:30:00,41.34,41.36,41.14,41.26,23500.0,32.9941,33.01,32.8344,32.9302,23500.0
2012-08-31 15:00:00,41.25,41.25,40.91,41.09,37000.0,32.9222,32.9222,32.6509,32.7945,37000.0
2012-08-31 15:30:00,41.09,41.4,41.06,41.26,66600.0,32.7945,33.0419,32.7706,32.9302,66600.0
2012-09-04 09:30:00,41.35,41.5,40.8,40.96,15300.0,33.002,33.1218,32.5631,32.6908,15300.0
2012-09-04 10:00:00,40.85,40.91,40.62,40.65,12400.0,32.603,32.6509,32.4194,32.4434,12400.0
2012-09-04 10:30:00,40.55,40.64,40.33,40.33,38600.0,32.3635,32.4354,32.188,32.188,38600.0
2012-09-04 11:00:00,40.32,40.49,40.25,40.48,31100.0,32.18,32.3157,32.1241,32.3077,31100.0
2012-09-04 11:30:00,40.49,40.49,40.31,40.39,14800.0,32.3157,32.3157,32.172,32.2358,14800.0
2012-09-04 12:00:00,40.39,40.43,40.34,40.34,15400.0,32.2358,32.2678,32.1959,32.1959,15400.0
2012-09-04 12:30:00,40.34,40.55,40.32,40.55,20800.0,32.1959,32.3635,32.18,32.3635,20800.0
2012-09-04 13:00:00,40.55,40.65,40.53,40.65,18400.0,32.3635,32.4434,32.3476,32.4434,18400.0
2012-09-04 13:30:00,40.64,40.65,40.61,40.65,17600.0,32.4354,32.4434,32.4114,32.4434,17600.0
2012-09-04 14:00:00,40.65,41.0,40.63,41.0,45200.0,32.4434,32.7227,32.4274,32.7227,45200.0
2012-09-04 14:30:00,41.0,41.3,41.0,41.27,39800.0,32.7227,32.9621,32.7227,32.9382,39800.0
2012-09-04 15:00:00,41.27,41.36,41.17,41.34,37500.0,32.9382,33.01,32.8584,32.9941,37500.0
2012-09-04 15:30:00,41.34,41.36,41.21,41.29,64300.0,32.9941,33.01,32.8903,32.9542,64300.0
2012-09-05 09:30:00,41.22,41.48,40.74,40.98,21500.0,32.8983,33.1058,32.5152,32.7067,21500.0
2012-09-05 10:00:00,41.03,41.29,41.03,41.25,25400.0,32.7466,32.9542,32.7466,32.9222,25400.0
2012-09-05 10:30:00,41.25,41.28,41.05,41.12,22200.0,32.9222,32.9462,32.7626,32.8185,22200.0
2012-09-05 11:00:00,41.11,41.21,41.09,41.19,39700.0,32.8105,32.8903,32.7945,32.8743,39700.0
2012-09-05 11:30:00,41.2,41.23,41.01,41.01,10600.0,32.8823,32.9063,32.7307,32.7307,10600.0
2012-09-05 12:00:00,41.05,41.22,41.03,41.16,13500.0,32.7626,32.8983,32.7466,32.8504,13500.0
2012-09-05 12:30:00,41.16,41.19,41.09,41.1,17700.0,32.8504,32.8743,32.7945,32.8025,17700.0
2012-09-05 13:00:00,41.1,41.11,40.92,40.92,9800.0,32.8025,32.8105,32.6588,32.6588,9800.0
2012-09-05 13:30:00,40.92,40.92,40.63,40.75,18400.0,32.6588,32.6588,32.4274,32.5232,18400.0
2012-09-05 14:00:00,40.76,40.87,40.71,40.84,16700.0,32.5311,32.6189,32.4912,32.595,16700.0
2012-09-05 14:30:00,40.84,40.89,40.77,40.78,22900.0,32.595,32.6349,32.5391,32.5471,22900.0
2012-09-05 15:00:00,40.77,40.78,40.55,40.61,59000.0,32.5391,32.5471,32.3635,32.4114,59000.0
2012-09-05 15:30:00,40.61,40.69,40.55,40.64,55200.0,32.4114,32.4753,32.3635,32.4354,55200.0
2012-09-06 09:30:00,40.9,41.31,40.2,41.24,30700.0,32.6429,32.9701,32.0842,32.9142,30700.0
2012-09-06 10:00:00,41.26,41.59,41.24,41.5,33900.0,32.9302,33.1936,32.9142,33.1218,33900.0
2012-09-06 10:30:00,41.54,41.82,41.39,41.77,35700.0,33.1537,33.3772,33.034,33.3372,35700.0
2012-09-06 11:00:00,41.82,41.85,41.59,41.76,30700.0,33.3772,33.4011,33.1936,33.3293,30700.0
2012-09-06 11:30:00,41.77,42.17,41.75,42.14,21900.0,33.3372,33.6565,33.3213,33.6325,21900.0
2012-09-06 12:00:00,42.13,42.37,42.0,42.24,26000.0,33.6246,33.8161,33.5208,33.7124,26000.0
2012-09-06 12:30:00,42.24,42.36,42.14,42.17,16800.0,33.7124,33.8081,33.6325,33.6565,16800.0
2012-09-06 13:00:00,42.22,42.28,42.13,42.13,6700.0,33.6964,33.7443,33.6246,33.6246,6700.0
2012-09-06 13:30:00,42.08,42.13,41.82,41.9,24100.0,33.5847,33.6246,33.3772,33.441,24100.0
2012-09-06 14:00:00,41.92,42.03,41.9,41.99,9000.0,33.457,33.5448,33.441,33.5128,9000.0
2012-09-06 14:30:00,41.98,42.03,41.89,41.9,13900.0,33.5048,33.5448,33.433,33.441,13900.0
2012-09-06 15:00:00,41.9,41.92,41.8,41.89,20100.0,33.441,33.457,33.3612,33.433,20100.0
2012-09-06 15:30:00,41.91,41.97,41.7,41.82,69900.0,33.449,33.4969,33.2814,33.3772,69900.0
2012-09-07 09:30:00,42.01,42.31,42.01,42.29,17800.0,33.5288,33.7682,33.5288,33.7523,17800.0
2012-09-07 10:00:00,42.26,42.61,42.17,42.61,14700.0,33.7283,34.0077,33.6565,34.0077,14700.0
2012-09-07 10:30:00,42.55,42.84,42.45,42.76,54900.0,33.9598,34.1912,33.88,34.1274,54900.0
2012-09-07 11:00:00,42.77,42.95,42.73,42.73,30200.0,34.1354,34.279,34.1034,34.1034,30200.0
2012-09-07 11:30:00,42.77,42.77,42.55,42.62,25800.0,34.1354,34.1354,33.9598,34.0156,25800.0
2012-09-07 12:00:00,42.58,42.65,42.56,42.63,3000.0,33.9837,34.0396,33.9678,34.0236,3000.0
2012-09-07 12:30:00,42.62,42.71,42.62,42.62,6500.0,34.0156,34.0875,34.0156,34.0156,6500.0
2012-09-07 13:00:00,42.66,42.74,42.49,42.57,11200.0,34.0476,34.1114,33.9119,33.9757,11200.0
2012-09-07 13:30:00,42.56,42.63,42.5,42.6,5200.0,33.9678,34.0236,33.9199,33.9997,5200.0
2012-09-07 14:00:00,42.63,42.69,42.59,42.6,11400.0,34.0236,34.0715,33.9917,33.9997,11400.0
2012-09-07 14:30:00,42.58,42.61,42.54,42.54,6400.0,33.9837,34.0077,33.9518,33.9518,6400.0
2012-09-07 15:00:00,42.54,42.6,42.5,42.55,7300.0,33.9518,33.9997,33.9199,33.9598,7300.0
2012-09-07 15:30:00,42.62,42.72,42.56,42.58,28900.0,34.0156,34.0955,33.9678,33.9837,28900.0
2012-09-10 09:30:00,42.49,42.7,42.36,42.68,6800.0,33.9119,34.0795,33.8081,34.0635,6800.0
2012-09-10 10:00:00,42.68,42.69,42.47,42.62,19900.0,34.0635,34.0715,33.8959,34.0156,19900.0
2012-09-10 10:30:00,42.59,42.68,42.42,42.44,18700.0,33.9917,34.0635,33.856,33.872,18700.0
2012-09-10 11:00:00,42.49,42.63,42.4,42.57,11200.0,33.9119,34.0236,33.8401,33.9757,11200.0
2012-09-10 11:30:00,42.59,42.63,42.42,42.49,39800.0,33.9917,34.0236,33.856,33.9119,39800.0
2012-09-10 12:00:00,42.48,42.48,42.34,42.34,3400.0,33.9039,33.9039,33.7922,33.7922,3400.0
2012-09-10 12:30:00,42.33,42.33,42.22,42.23,13100.0,33.7842,33.7842,33.6964,33.7044,13100.0
2012-09-10 13:00:00,42.24,42.29,42.18,42.21,8500.0,33.7124,33.7523,33.6645,33.6884,8500.0
2012-09-10 13:30:00,42.26,42.26,42.03,42.05,10400.0,33.7283,33.7283,33.5448,33.5607,10400.0
2012-09-10 14:00:00,42.1,42.13,41.98,41.98,31200.0,33.6006,33.6246,33.5048,33.5048,31200.0
2012-09-10 14:30:00,42.01,42.03,41.84,42.0,15200.0,33.5288,33.5448,33.3931,33.5208,15200.0
2012-09-10 15:00:00,42.0,42.02,41.87,41.97,16700.0,33.5208,33.5368,33.4171,33.4969,16700.0
2012-09-10 15:30:00,41.94,41.99,41.86,41.94,25800.0,33.4729,33.5128,33.4091,33.4729,25800.0
2012-09-11 09:30:00,42.02,42.42,41.84,42.04,44200.0,33.5368,33.856,33.3931,33.5527,44200.0
2012-09-11 10:00:00,42.05,42.15,41.89,42.12,9800.0,33.5607,33.6405,33.433,33.6166,9800.0
2012-09-11 10:30:00,42.1,42.14,42.05,42.14,3200.0,33.6006,33.6325,33.5607,33.6325,3200.0
2012-09-11 11:00:00,42.17,42.29,42.15,42.29,17900.0,33.6565,33.7523,33.6405,33.7523,17900.0
2012-09-11 11:30:00,42.29,42.29,42.1,42.13,14600.0,33.7523,33.7523,33.6006,33.6246,14600.0
2012-09-11 12:00:00,42.12,42.17,41.94,42.0,19200.0,33.6166,33.6565,33.4729,33.5208,19200.0
2012-09-11 12:30:00,41.99,42.1,41.94,42.05,16400.0,33.5128,33.6006,33.4729,33.5607,16400.0
2012-09-11 13:00:00,42.06,42.2,41.97,42.14,60600.0,33.5687,33.6804,33.4969,33.6325,60600.0
2012-09-11 13:30:00,42.14,42.25,42.12,42.23,6900.0,33.6325,33.7203,33.6166,33.7044,6900.0
2012-09-11 14:00:00,42.23,42.24,42.17,42.17,11700.0,33.7044,33.7124,33.6565,33.6565,11700.0
2012-09-11 14:30:00,42.18,42.19,41.97,42.05,15000.0,33.6645,33.6725,33.4969,33.5607,15000.0
2012-09-11 15:00:00,42.02,42.08,41.92,41.96,15900.0,33.5368,33.5847,33.457,33.4889,15900.0
2012-09-11 15:30:00,41.98,42.1,41.94,42.03,33000.0,33.5048,33.6006,33.4729,33.5448,33000.0
2012-09-12 09:30:00,42.07,42.29,41.85,42.15,22700.0,33.5767,33.7523,33.4011,33.6405,22700.0
2012-09-12 10:00:00,42.17,42.17,41.89,42.03,9800.0,33.6565,33.6565,33.433,33.5448,9800.0
2012-09-12 10:30:00,41.96,41.96,41.66,41.75,10900.0,33.4889,33.4889,33.2495,33.3213,10900.0
2012-09-12 11:00:00,41.74,41.95,41.74,41.93,22600.0,33.3133,33.4809,33.3133,33.4649,22600.0
2012-09-12 11:30:00,41.89,41.96,41.89,41.9,10100.0,33.433,33.4889,33.433,33.441,10100.0
2012-09-12 12:00:00,41.92,41.97,41.81,41.9,13900.0,33.457,33.4969,33.3692,33.441,13900.0
2012-09-12 12:30:00,41.92,41.97,41.92,41.94,5200.0,33.457,33.4969,33.457,33.4729,5200.0
2012-09-12 13:00:00,42.01,42.08,41.95,41.99,2600.0,33.5288,33.5847,33.4809,33.5128,2600.0
2012-09-12 13:30:00,42.01,42.08,41.97,42.07,1900.0,33.5288,33.5847,33.4969,33.5767,1900.0
2012-09-12 14:00:00,42.05,42.05,41.85,41.94,6700.0,33.5607,33.5607,33.4011,33.4729,6700.0
2012-09-12 14:30:00,41.95,41.95,41.85,41.89,4600.0,33.4809,33.4809,33.4011,33.433,4600.0
2012-09-12 15:00:00,41.91,42.12,41.84,42.09,23800.0,33.449,33.6166,33.3931,33.5926,23800.0
2012-09-12 15:30:00,42.08,42.15,41.98,42.09,28400.0,33.5847,33.6405,33.5048,33.5926,28400.0
2012-09-13 09:30:00,42.09,42.32,41.67,41.68,6700.0,33.5926,33.7762,33.2574,33.2654,6700.0
2012-09-13 10:00:00,41.65,41.7,41.57,41.6,9800.0,33.2415,33.2814,33.1776,33.2016,9800.0
2012-09-13 10:30:00,41.59,41.7,41.59,41.64,4300.0,33.1936,33.2814,33.1936,33.2335,4300.0
2012-09-13 11:00:00,41.58,41.63,41.56,41.58,7100.0,33.1856,33.2255,33.1696,33.1856,7100.0
2012-09-13 11:30:00,41.6,41.6,41.43,41.46,19500.0,33.2016,33.2016,33.0659,33.0898,19500.0
2012-09-13 12:00:00,41.46,41.48,41.35,41.39,12900.0,33.0898,33.1058,33.002,33.034,12900.0
2012-09-13 12:30:00,41.38,41.7,41.29,41.57,45800.0,33.026,33.2814,32.9542,33.1776,45800.0
2012-09-13 13:00:00,41.6,41.76,41.59,41.73,30100.0,33.2016,33.3293,33.1936,33.3053,30100.0
2012-09-13 13:30:00,41.73,41.81,41.65,41.66,49500.0,33.3053,33.3692,33.2415,33.2495,49500.0
2012-09-13 14:00:00,41.67,41.8,41.65,41.72,37500.0,33.2574,33.3612,33.2415,33.2973,37500.0
2012-09-13 14:30:00,41.74,41.78,41.51,41.61,31600.0,33.3133,33.3452,33.1297,33.2095,31600.0
2012-09-13 15:00:00,41.61,41.75,41.6,41.63,27100.0,33.2095,33.3213,33.2016,33.2255,27100.0
2012-09-13 15:30:00,41.64,41.84,41.64,41.8,86400.0,33.2335,33.3931,33.2335,33.3612,86400.0
2012-09-14 09:30:00,41.92,42.46,41.91,42.2,15100.0,33.457,33.8879,33.449,33.6804,15100.0
2012-09-14 10:00:00,42.21,42.49,42.2,42.32,30600.0,33.6884,33.9119,33.6804,33.7762,30600.0
2012-09-14 10:30:00,42.34,42.36,42.12,42.12,25800.0,33.7922,33.8081,33.6166,33.6166,25800.0
2012-09-14 11:00:00,42.16,42.5,42.11,42.46,18100.0,33.6485,33.9199,33.6086,33.8879,18100.0
2012-09-14 11:30:00,42.47,42.56,42.41,42.49,21000.0,33.8959,33.9678,33.848,33.9119,21000.0
2012-09-14 12:00:00,42.45,42.67,42.44,42.61,8500.0,33.88,34.0555,33.872,34.0077,8500.0
2012-09-14 12:30:00,42.6,42.74,42.58,42.63,10200.0,33.9997,34.1114,33.9837,34.0236,10200.0
2012-09-14 13:00:00,42.63,42.64,42.33,42.35,18100.0,34.0236,34.0316,33.7842,33.8002,18100.0
2012-09-14 13:30:00,42.39,42.57,42.33,42.46,14300.0,33.8321,33.9757,33.7842,33.8879,14300.0
2012-09-14 14:00:00,42.47,42.54,42.41,42.43,18500.0,33.8959,33.9518,33.848,33.864,18500.0
2012-09-14 14:30:00,42.45,42.56,42.36,42.46,22400.0,33.88,33.9678,33.8081,33.8879,22400.0
2012-09-14 15:00:00,42.47,42.51,42.3,42.42,31000.0,33.8959,33.9279,33.7602,33.856,31000.0
2012-09-14 15:30:00,42.42,42.42,42.1,42.33,86900.0,33.856,33.856,33.6006,33.7842,86900.0
2012-09-17 09:30:00,42.07,46.11,41.94,42.11,8800.0,33.5767,36.8011,33.4729,33.6086,8800.0
2012-09-17 10:00:00,42.05,42.22,41.95,42.18,14300.0,33.5607,33.6964,33.4809,33.6645,14300.0
2012-09-17 10:30:00,42.19,42.21,41.86,41.97,8800.0,33.6725,33.6884,33.4091,33.4969,8800.0
2012-09-17 11:00:00,41.99,42.04,41.87,41.94,6200.0,33.5128,33.5527,33.4171,33.4729,6200.0
2012-09-17 11:30:00,41.95,41.98,41.65,41.67,15900.0,33.4809,33.5048,33.2415,33.2574,15900.0
2012-09-17 12:00:00,41.68,41.8,41.67,41.78,5900.0,33.2654,33.3612,33.2574,33.3452,5900.0
2012-09-17 12:30:00,41.77,41.91,41.76,41.83,11200.0,33.3372,33.449,33.3293,33.3851,11200.0
2012-09-17 13:00:00,41.82,41.84,41.76,41.8,4300.0,33.3772,33.3931,33.3293,33.3612,4300.0
2012-09-17 13:30:00,41.79,41.8,41.64,41.7,10400.0,33.3532,33.3612,33.2335,33.2814,10400.0
2012-09-17 14:00:00,41.75,41.75,41.61,41.63,24300.0,33.3213,33.3213,33.2095,33.2255,24300.0
2012-09-17 14:30:00,41.67,41.67,41.52,41.53,13600.0,33.2574,33.2574,33.1377,33.1457,13600.0
2012-09-17 15:00:00,41.53,41.56,41.41,41.46,18600.0,33.1457,33.1696,33.0499,33.0898,18600.0
2012-09-17 15:30:00,41.43,41.49,41.31,41.37,89500.0,33.0659,33.1138,32.9701,33.018,89500.0
2012-09-18 09:30:00,41.28,41.57,40.96,41.28,32000.0,32.9462,33.1776,32.6908,32.9462,32000.0
2012-09-18 10:00:00,41.4,41.52,41.23,41.23,23300.0,33.0419,33.1377,32.9063,32.9063,23300.0
2012-09-18 10:30:00,41.27,41.34,40.99,41.21,27800.0,32.9382,32.9941,32.7147,32.8903,27800.0
2012-09-18 11:00:00,41.21,41.26,41.14,41.18,26700.0,32.8903,32.9302,32.8344,32.8664,26700.0
2012-09-18 11:30:00,41.18,41.19,40.97,41.11,30400.0,32.8664,32.8743,32.6988,32.8105,30400.0
2012-09-18 12:00:00,41.14,41.14,40.89,40.95,65900.0,32.8344,32.8344,32.6349,32.6828,65900.0
2012-09-18 12:30:00,40.95,40.98,40.66,40.66,66100.0,32.6828,32.7067,32.4513,32.4513,66100.0
2012-09-18 13:00:00,40.69,40.7,40.53,40.66,28800.0,32.4753,32.4833,32.3476,32.4513,28800.0
2012-09-18 13:30:00,40.66,40.67,40.42,40.42,28800.0,32.4513,32.4593,32.2598,32.2598,28800.0
2012-09-18 14:00:00,40.43,40.52,40.4,40.49,58100.0,32.2678,32.3396,32.2438,32.3157,58100.0
2012-09-18 14:30:00,40.48,40.64,40.43,40.61,43000.0,32.3077,32.4354,32.2678,32.4114,43000.0
2012-09-18 15:00:00,40.61,40.78,40.61,40.78,67500.0,32.4114,32.5471,32.4114,32.5471,67500.0
2012-09-18 15:30:00,40.77,40.86,40.71,40.78,141400.0,32.5391,32.611,32.4912,32.5471,141400.0
2012-09-19 09:30:00,41.04,41.5,40.72,40.95,17400.0,32.7546,33.1218,32.4992,32.6828,17400.0
2012-09-19 10:00:00,40.98,41.18,40.82,40.83,36800.0,32.7067,32.8664,32.579,32.587,36800.0
2012-09-19 10:30:00,40.8,40.9,40.64,40.9,9000.0,32.5631,32.6429,32.4354,32.6429,9000.0
2012-09-19 11:00:00,40.86,40.91,40.74,40.78,12800.0,32.611,32.6509,32.5152,32.5471,12800.0
2012-09-19 11:30:00,40.78,40.91,40.76,40.81,8700.0,32.5471,32.6509,32.5311,32.5711,8700.0
2012-09-19 12:00:00,40.76,40.85,40.73,40.84,9300.0,32.5311,32.603,32.5072,32.595,9300.0
2012-09-19 12:30:00,40.86,40.92,40.83,40.9,16600.0,32.611,32.6588,32.587,32.6429,16600.0
2012-09-19 13:00:00,40.9,40.9,40.75,40.76,10400.0,32.6429,32.6429,32.5232,32.5311,10400.0
2012-09-19 13:30:00,40.74,40.75,40.56,40.64,22500.0,32.5152,32.5232,32.3715,32.4354,22500.0
2012-09-19 14:00:00,40.64,40.85,40.64,40.79,15000.0,32.4354,32.603,32.4354,32.5551,15000.0
2012-09-19 14:30:00,40.81,40.81,40.68,40.7,15300.0,32.5711,32.5711,32.4673,32.4833,15300.0
2012-09-19 15:00:00,40.7,40.7,40.59,40.6,23800.0,32.4833,32.4833,32.3955,32.4035,23800.0
2012-09-19 15:30:00,40.6,40.67,40.48,40.54,64100.0,32.4035,32.4593,32.3077,32.3556,64100.0
2012-09-20 09:30:00,40.56,40.72,39.7,40.11,23800.0,32.3715,32.4992,31.6851,32.0124,23800.0
2012-09-20 10:00:00,40.03,40.34,39.98,40.16,8800.0,31.9485,32.1959,31.9086,32.0523,8800.0
2012-09-20 10:30:00,40.26,40.47,40.22,40.33,12000.0,32.1321,32.2997,32.1002,32.188,12000.0
2012-09-20 11:00:00,40.33,40.35,40.09,40.26,7000.0,32.188,32.2039,31.9964,32.1321,7000.0
2012-09-20 11:30:00,40.25,40.43,40.23,40.34,23800.0,32.1241,32.2678,32.1081,32.1959,23800.0
2012-09-20 12:00:00,40.32,40.38,40.14,40.14,4400.0,32.18,32.2279,32.0363,32.0363,4400.0
2012-09-20 12:30:00,40.17,40.25,40.12,40.18,6100.0,32.0603,32.1241,32.0204,32.0682,6100.0
2012-09-20 13:00:00,40.18,40.24,40.15,40.19,4200.0,32.0682,32.1161,32.0443,32.0762,4200.0
2012-09-20 13:30:00,40.24,40.35,40.22,40.29,8800.0,32.1161,32.2039,32.1002,32.156,8800.0
2012-09-20 14:00:00,40.31,40.42,40.27,40.42,11400.0,32.172,32.2598,32.1401,32.2598,11400.0
2012-09-20 14:30:00,40.41,40.48,40.33,40.41,28700.0,32.2518,32.3077,32.188,32.2518,28700.0
2012-09-20 15:00:00,40.41,40.6,40.41,40.57,35700.0,32.2518,32.4035,32.2518,32.3795,35700.0
2012-09-20 15:30:00,40.57,40.86,40.53,40.84,133700.0,32.3795,32.611,32.3476,32.595,133700.0
2012-09-21 09:30:00,41.08,41.14,40.7,40.77,154700.0,32.7865,32.8344,32.4833,32.5391,154700.0
2012-09-21 10:00:00,40.75,40.77,40.56,40.58,13900.0,32.5232,32.5391,32.3715,32.3875,13900.0
2012-09-21 10:30:00,40.62,40.64,40.49,40.51,11600.0,32.4194,32.4354,32.3157,32.3316,11600.0
2012-09-21 11:00:00,40.51,40.58,40.4,40.45,21100.0,32.3316,32.3875,32.2438,32.2837,21100.0
2012-09-21 11:30:00,40.45,40.66,40.4,40.66,26700.0,32.2837,32.4513,32.2438,32.4513,26700.0
2012-09-21 12:00:00,40.66,40.71,40.58,40.63,18400.0,32.4513,32.4912,32.3875,32.4274,18400.0
2012-09-21 12:30:00,40.63,40.82,40.62,40.68,25400.0,32.4274,32.579,32.4194,32.4673,25400.0
2012-09-21 13:00:00,40.68,40.9,40.68,40.86,27000.0,32.4673,32.6429,32.4673,32.611,27000.0
2012-09-21 13:30:00,40.86,40.96,40.78,40.95,28800.0,32.611,32.6908,32.5471,32.6828,28800.0
2012-09-21 14:00:00,40.95,41.04,40.91,41.04,24800.0,32.6828,32.7546,32.6509,32.7546,24800.0
2012-09-21 14:30:00,41.04,41.16,40.99,41.05,27200.0,32.7546,32.8504,32.7147,32.7626,27200.0
2012-09-21 15:00:00,41.05,41.1,40.96,41.06,47900.0,32.7626,32.8025,32.6908,32.7706,47900.0
2012-09-21 15:30:00,41.07,41.08,40.8,40.81,132700.0,32.7786,32.7865,32.5631,32.5711,132700.0
2012-09-24 09:30:00,40.67,40.99,40.41,40.41,19600.0,32.4593,32.7147,32.2518,32.2518,19600.0
2012-09-24 10:00:00,40.42,40.5,40.33,40.46,17400.0,32.2598,32.3236,32.188,32.2917,17400.0
2012-09-24 10:30:00,40.39,40.53,40.39,40.53,8200.0,32.2358,32.3476,32.2358,32.3476,8200.0
2012-09-24 11:00:00,40.53,40.69,40.51,40.69,10600.0,32.3476,32.4753,32.3316,32.4753,10600.0
2012-09-24 11:30:00,40.68,40.69,40.53,40.58,26200.0,32.4673,32.4753,32.3476,32.3875,26200.0
2012-09-24 12:00:00,40.58,40.62,40.51,40.54,7600.0,32.3875,32.4194,32.3316,32.3556,7600.0
2012-09-24 12:30:00,40.52,40.54,40.45,40.47,10400.0,32.3396,32.3556,32.2837,32.2997,10400.0
2012-09-24 13:00:00,40.49,40.51,40.32,40.33,23100.0,32.3157,32.3316,32.18,32.188,23100.0
2012-09-24 13:30:00,40.32,40.32,40.2,40.22,17700.0,32.18,32.18,32.0842,32.1002,17700.0
2012-09-24 14:00:00,40.2,40.37,40.14,40.36,30100.0,32.0842,32.2199,32.0363,32.2119,30100.0
2012-09-24 14:30:00,40.37,40.48,40.32,40.32,49100.0,32.2199,32.3077,32.18,32.18,49100.0
2012-09-24 15:00:00,40.32,40.34,40.19,40.25,29900.0,32.18,32.1959,32.0762,32.1241,29900.0
2012-09-24 15:30:00,40.25,40.28,40.13,40.18,41200.0,32.1241,32.1481,32.0283,32.0682,41200.0
2012-09-25 09:30:00,40.31,40.31,39.64,39.69,34600.0,32.172,32.172,31.6373,31.6772,34600.0
2012-09-25 10:00:00,39.72,39.82,39.55,39.7,45400.0,31.7011,31.7809,31.5654,31.6851,45400.0
2012-09-25 10:30:00,39.71,39.8,39.57,39.61,26200.0,31.6931,31.765,31.5814,31.6133,26200.0
2012-09-25 11:00:00,39.62,39.7,39.49,39.49,17400.0,31.6213,31.6851,31.5175,31.5175,17400.0
2012-09-25 11:30:00,39.5,39.57,39.49,39.53,15100.0,31.5255,31.5814,31.5175,31.5495,15100.0
2012-09-25 12:00:00,39.56,39.64,39.46,39.57,20100.0,31.5734,31.6373,31.4936,31.5814,20100.0
2012-09-25 12:30:00,39.58,39.62,39.45,39.62,32700.0,31.5894,31.6213,31.4856,31.6213,32700.0
2012-09-25 13:00:00,39.54,39.6,39.49,39.57,15100.0,31.5574,31.6053,31.5175,31.5814,15100.0
2012-09-25 13:30:00,39.58,39.66,39.45,39.46,15300.0,31.5894,31.6532,31.4856,31.4936,15300.0
2012-09-25 14:00:00,39.47,39.53,39.37,39.37,12400.0,31.5016,31.5495,31.4218,31.4218,12400.0
2012-09-25 14:30:00,39.4,39.52,39.37,39.39,32800.0,31.4457,31.5415,31.4218,31.4377,32800.0
2012-09-25 15:00:00,39.35,39.46,39.14,39.25,60700.0,31.4058,31.4936,31.2382,31.326,60700.0
2012-09-25 15:30:00,39.24,39.35,38.98,39.02,101800.0,31.318,31.4058,31.1105,31.1424,101800.0
2012-09-26 09:30:00,38.76,38.98,38.31,38.32,63600.0,31.0717,31.248,30.7109,30.7189,63600.0
2012-09-26 10:00:00,38.32,38.32,38.03,38.08,34000.0,30.7189,30.7189,30.4865,30.5265,34000.0
2012-09-26 10:30:00,38.13,38.13,37.83,37.97,22000.0,30.5666,30.5666,30.3261,30.4384,22000.0
2012-09-26 11:00:00,38.01,38.13,37.98,38.09,10200.0,30.4704,30.5666,30.4464,30.5346,10200.0
2012-09-26 11:30:00,38.11,38.33,38.01,38.3,38400.0,30.5506,30.727,30.4704,30.7029,38400.0
2012-09-26 12:00:00,38.3,38.54,38.26,38.43,25100.0,30.7029,30.8953,30.6708,30.8071,25100.0
2012-09-26 12:30:00,38.48,38.52,38.35,38.52,18500.0,30.8472,30.8793,30.743,30.8793,18500.0
2012-09-26 13:00:00,38.5,38.73,38.48,38.67,41300.0,30.8632,31.0476,30.8472,30.9995,41300.0
2012-09-26 13:30:00,38.71,38.71,38.53,38.57,14100.0,31.0316,31.0316,30.8873,30.9193,14100.0
2012-09-26 14:00:00,38.56,38.75,38.54,38.61,35500.0,30.9113,31.0636,30.8953,30.9514,35500.0
2012-09-26 14:30:00,38.59,38.71,38.53,38.66,13900.0,30.9354,31.0316,30.8873,30.9915,13900.0
2012-09-26 15:00:00,38.69,38.69,38.54,38.54,55800.0,31.0155,31.0155,30.8953,30.8953,55800.0
2012-09-26 15:30:00,38.57,38.6,38.42,38.47,65500.0,30.9193,30.9434,30.7991,30.8392,65500.0
2012-09-27 09:30:00,38.82,38.86,38.54,38.62,59200.0,31.1198,31.1518,30.8953,30.9594,59200.0
2012-09-27 10:00:00,38.55,38.74,38.48,38.59,13500.0,30.9033,31.0556,30.8472,30.9354,13500.0
2012-09-27 10:30:00,38.55,38.64,38.47,38.5,21800.0,30.9033,30.9755,30.8392,30.8632,21800.0
2012-09-27 11:00:00,38.51,38.54,38.32,38.34,7400.0,30.8712,30.8953,30.7189,30.735,7400.0
2012-09-27 11:30:00,38.35,38.5,38.35,38.5,12200.0,30.743,30.8632,30.743,30.8632,12200.0
2012-09-27 12:00:00,38.5,38.6,38.5,38.58,10100.0,30.8632,30.9434,30.8632,30.9274,10100.0
2012-09-27 12:30:00,38.57,38.59,38.54,38.58,39600.0,30.9193,30.9354,30.8953,30.9274,39600.0
2012-09-27 13:00:00,38.58,38.62,38.57,38.61,9100.0,30.9274,30.9594,30.9193,30.9514,9100.0
2012-09-27 13:30:00,38.61,38.72,38.61,38.67,7800.0,30.9514,31.0396,30.9514,30.9995,7800.0
2012-09-27 14:00:00,38.64,38.8,38.59,38.77,35300.0,30.9755,31.1037,30.9354,31.0797,35300.0
2012-09-27 14:30:00,38.78,38.83,38.67,38.71,42800.0,31.0877,31.1278,30.9995,31.0316,42800.0
2012-09-27 15:00:00,38.71,38.84,38.69,38.79,19000.0,31.0316,31.1358,31.0155,31.0957,19000.0
2012-09-27 15:30:00,38.78,38.84,38.63,38.79,68100.0,31.0877,31.1358,30.9674,31.0957,68100.0
2012-09-28 09:30:00,38.6,38.92,38.56,38.65,10200.0,30.9434,31.1999,30.9113,30.9835,10200.0
2012-09-28 10:00:00,38.61,38.72,38.59,38.65,7300.0,30.9514,31.0396,30.9354,30.9835,7300.0
2012-09-28 10:30:00,38.66,38.83,38.66,38.76,12000.0,30.9915,31.1278,30.9915,31.0717,12000.0
2012-09-28 11:00:00,38.81,38.83,38.74,38.77,17400.0,31.1117,31.1278,31.0556,31.0797,17400.0
2012-09-28 11:30:00,38.77,38.82,38.75,38.82,19100.0,31.0797,31.1198,31.0636,31.1198,19100.0
2012-09-28 12:00:00,38.81,38.99,38.8,38.83,14300.0,31.1117,31.256,31.1037,31.1278,14300.0
2012-09-28 12:30:00,38.84,38.99,38.84,38.99,9700.0,31.1358,31.256,31.1358,31.256,9700.0
2012-09-28 13:00:00,38.99,39.03,38.87,39.01,13600.0,31.256,31.2881,31.1598,31.2721,13600.0
2012-09-28 13:30:00,39.0,39.11,39.0,39.08,11400.0,31.2641,31.3522,31.2641,31.3282,11400.0
2012-09-28 14:00:00,39.07,39.09,39.0,39.07,12300.0,31.3202,31.3362,31.2641,31.3202,12300.0
2012-09-28 14:30:00,39.04,39.22,39.02,39.09,21400.0,31.2961,31.4404,31.2801,31.3362,21400.0
2012-09-28 15:00:00,39.07,39.25,39.06,39.18,32400.0,31.3202,31.4645,31.3122,31.4083,32400.0
2012-09-28 15:30:00,39.17,39.22,39.02,39.06,65700.0,31.4003,31.4404,31.2801,31.3122,65700.0
2012-10-01 09:30:00,39.06,39.17,38.13,38.13,105300.0,31.3122,31.4003,30.5666,30.5666,105300.0
2012-10-01 10:00:00,38.18,39.02,38.18,38.9,160200.0,30.6067,31.2801,30.6067,31.1839,160200.0
2012-10-01 10:30:00,38.9,38.91,38.8,38.84,47400.0,31.1839,31.1919,31.1037,31.1358,47400.0
2012-10-01 11:00:00,38.84,39.06,38.78,38.81,65300.0,31.1358,31.3122,31.0877,31.1117,65300.0
2012-10-01 11:30:00,38.75,38.82,38.7,38.76,31100.0,31.0636,31.1198,31.0236,31.0717,31100.0
2012-10-01 12:00:00,38.76,38.77,38.31,38.31,60900.0,31.0717,31.0797,30.7109,30.7109,60900.0
2012-10-01 12:30:00,38.31,38.34,38.09,38.12,34800.0,30.7109,30.735,30.5346,30.5586,34800.0
2012-10-01 13:00:00,38.12,38.26,38.11,38.23,34700.0,30.5586,30.6708,30.5506,30.6468,34700.0
2012-10-01 13:30:00,38.24,38.25,38.06,38.24,72700.0,30.6548,30.6628,30.5105,30.6548,72700.0
2012-10-01 14:00:00,38.24,38.38,38.23,38.37,34400.0,30.6548,30.767,30.6468,30.759,34400.0
2012-10-01 14:30:00,38.37,38.48,38.29,38.48,38600.0,30.759,30.8472,30.6949,30.8472,38600.0
2012-10-01 15:00:00,38.48,38.49,38.26,38.38,48000.0,30.8472,30.8552,30.6708,30.767,48000.0
2012-10-01 15:30:00,38.37,38.45,38.22,38.24,267700.0,30.759,30.8231,30.6388,30.6548,267700.0
2012-10-02 09:30:00,38.37,38.43,38.15,38.32,24700.0,30.759,30.8071,30.5827,30.7189,24700.0
2012-10-02 10:00:00,38.28,38.32,38.03,38.25,36000.0,30.6869,30.7189,30.4865,30.6628,36000.0
2012-10-02 10:30:00,38.21,38.32,38.12,38.2,30400.0,30.6308,30.7189,30.5586,30.6227,30400.0
2012-10-02 11:00:00,38.21,38.22,38.13,38.16,11800.0,30.6308,30.6388,30.5666,30.5907,11800.0
2012-10-02 11:30:00,38.14,38.24,37.98,38.1,24000.0,30.5746,30.6548,30.4464,30.5426,24000.0
2012-10-02 12:00:00,38.06,38.19,38.05,38.1,9000.0,30.5105,30.6147,30.5025,30.5426,9000.0
2012-10-02 12:30:00,38.11,38.11,38.01,38.06,13400.0,30.5506,30.5506,30.4704,30.5105,13400.0
2012-10-02 13:00:00,38.04,38.13,38.02,38.03,11100.0,30.4945,30.5666,30.4784,30.4865,11100.0
2012-10-02 13:30:00,38.02,38.08,37.94,38.02,29100.0,30.4784,30.5265,30.4143,30.4784,29100.0
2012-10-02 14:00:00,38.02,38.04,37.93,37.95,39200.0,30.4784,30.4945,30.4063,30.4223,39200.0
2012-10-02 14:30:00,37.96,37.98,37.87,37.95,38700.0,30.4303,30.4464,30.3582,30.4223,38700.0
2012-10-02 15:00:00,37.94,38.04,37.9,38.01,74300.0,30.4143,30.4945,30.3822,30.4704,74300.0
2012-10-02 15:30:00,38.01,38.14,37.98,38.1,74200.0,30.4704,30.5746,30.4464,30.5426,74200.0
2012-10-03 09:30:00,38.7,38.7,37.91,38.12,19700.0,31.0236,31.0236,30.3903,30.5586,19700.0
2012-10-03 10:00:00,38.18,38.4,38.06,38.32,11100.0,30.6067,30.7831,30.5105,30.7189,11100.0
2012-10-03 10:30:00,38.35,38.35,38.23,38.26,9400.0,30.743,30.743,30.6468,30.6708,9400.0
2012-10-03 11:00:00,38.28,38.41,38.2,38.21,15900.0,30.6869,30.7911,30.6227,30.6308,15900.0
2012-10-03 11:30:00,38.23,38.43,38.21,38.3,23000.0,30.6468,30.8071,30.6308,30.7029,23000.0
2012-10-03 12:00:00,38.31,38.33,38.25,38.3,8400.0,30.7109,30.727,30.6628,30.7029,8400.0
2012-10-03 12:30:00,38.31,38.35,38.18,38.18,7500.0,30.7109,30.743,30.6067,30.6067,7500.0
2012-10-03 13:00:00,38.21,38.29,38.17,38.23,11900.0,30.6308,30.6949,30.5987,30.6468,11900.0
2012-10-03 13:30:00,38.25,38.27,38.1,38.15,13100.0,30.6628,30.6789,30.5426,30.5827,13100.0
2012-10-03 14:00:00,38.15,38.17,37.99,38.01,20400.0,30.5827,30.5987,30.4544,30.4704,20400.0
2012-10-03 14:30:00,38.03,38.17,38.02,38.15,21200.0,30.4865,30.5987,30.4784,30.5827,21200.0
2012-10-03 15:00:00,38.14,38.33,38.07,38.29,35600.0,30.5746,30.727,30.5185,30.6949,35600.0
2012-10-03 15:30:00,38.28,38.48,38.27,38.4,64600.0,30.6869,30.8472,30.6789,30.7831,64600.0
2012-10-04 09:30:00,38.54,38.72,38.2,38.55,29800.0,30.8953,31.0396,30.6227,30.9033,29800.0
2012-10-04 10:00:00,38.58,38.87,38.48,38.6,37100.0,30.9274,31.1598,30.8472,30.9434,37100.0
2012-10-04 10:30:00,38.61,38.7,38.54,38.58,22100.0,30.9514,31.0236,30.8953,30.9274,22100.0
2012-10-04 11:00:00,38.6,38.6,38.29,38.29,8500.0,30.9434,30.9434,30.6949,30.6949,8500.0
2012-10-04 11:30:00,38.33,38.52,38.31,38.52,8100.0,30.727,30.8793,30.7109,30.8793,8100.0
2012-10-04 12:00:00,38.52,38.61,38.43,38.58,8700.0,30.8793,30.9514,30.8071,30.9274,8700.0
2012-10-04 12:30:00,38.55,38.62,38.51,38.51,6900.0,30.9033,30.9594,30.8712,30.8712,6900.0
2012-10-04 13:00:00,38.51,38.65,38.5,38.65,7500.0,30.8712,30.9835,30.8632,30.9835,7500.0
2012-10-04 13:30:00,38.67,38.67,38.6,38.65,8700.0,30.9995,30.9995,30.9434,30.9835,8700.0
2012-10-04 14:00:00,38.65,38.67,38.49,38.62,11100.0,30.9835,30.9995,30.8552,30.9594,11100.0
2012-10-04 14:30:00,38.61,38.67,38.55,38.6,12000.0,30.9514,30.9995,30.9033,30.9434,12000.0
2012-10-04 15:00:00,38.58,38.67,38.56,38.6,14400.0,30.9274,30.9995,30.9113,30.9434,14400.0
2012-10-04 15:30:00,38.63,38.77,38.61,38.76,38100.0,30.9674,31.0797,30.9514,31.0717,38100.0
2012-10-05 09:30:00,38.96,39.2,38.82,39.16,19100.0,31.232,31.4244,31.1198,31.3923,19100.0
2012-10-05 10:00:00,39.16,39.51,39.04,39.51,18900.0,31.3923,31.6729,31.2961,31.6729,18900.0
2012-10-05 10:30:00,39.5,39.59,39.48,39.51,41200.0,31.6649,31.737,31.6488,31.6729,41200.0
2012-10-05 11:00:00,39.51,39.51,39.3,39.32,29200.0,31.6729,31.6729,31.5045,31.5206,29200.0
2012-10-05 11:30:00,39.32,39.42,39.3,39.37,13000.0,31.5206,31.6007,31.5045,31.5607,13000.0
2012-10-05 12:00:00,39.33,39.4,39.29,39.37,9500.0,31.5286,31.5847,31.4965,31.5607,9500.0
2012-10-05 12:30:00,39.38,39.45,39.27,39.3,8500.0,31.5687,31.6248,31.4805,31.5045,8500.0
2012-10-05 13:00:00,39.32,39.36,39.15,39.15,7600.0,31.5206,31.5526,31.3843,31.3843,7600.0
2012-10-05 13:30:00,39.14,39.18,39.1,39.13,4900.0,31.3763,31.4083,31.3442,31.3683,4900.0
2012-10-05 14:00:00,39.13,39.24,39.12,39.19,13100.0,31.3683,31.4564,31.3602,31.4164,13100.0
2012-10-05 14:30:00,39.21,39.21,38.92,38.93,12000.0,31.4324,31.4324,31.1999,31.2079,12000.0
2012-10-05 15:00:00,38.93,38.98,38.82,38.92,15700.0,31.2079,31.248,31.1198,31.1999,15700.0
2012-10-05 15:30:00,38.93,39.0,38.72,38.96,36800.0,31.2079,31.2641,31.0396,31.232,36800.0
2012-10-08 09:30:00,38.89,38.89,38.51,38.51,6600.0,31.1759,31.1759,30.8712,30.8712,6600.0
2012-10-08 10:00:00,38.51,38.62,38.43,38.45,15200.0,30.8712,30.9594,30.8071,30.8231,15200.0
2012-10-08 10:30:00,38.48,38.7,38.48,38.51,14600.0,30.8472,31.0236,30.8472,30.8712,14600.0
2012-10-08 11:00:00,38.5,38.52,38.41,38.46,7500.0,30.8632,30.8793,30.7911,30.8312,7500.0
2012-10-08 11:30:00,38.44,38.49,38.33,38.49,7100.0,30.8151,30.8552,30.727,30.8552,7100.0
2012-10-08 12:00:00,38.47,38.6,38.41,38.56,27700.0,30.8392,30.9434,30.7911,30.9113,27700.0
2012-10-08 12:30:00,38.57,38.6,38.52,38.6,23700.0,30.9193,30.9434,30.8793,30.9434,23700.0
2012-10-08 13:00:00,38.6,38.6,38.43,38.51,11900.0,30.9434,30.9434,30.8071,30.8712,11900.0
2012-10-08 13:30:00,38.52,38.6,38.47,38.47,6300.0,30.8793,30.9434,30.8392,30.8392,6300.0
2012-10-08 14:00:00,38.47,38.5,38.37,38.4,15400.0,30.8392,30.8632,30.759,30.7831,15400.0
2012-10-08 14:30:00,38.44,38.47,38.34,38.47,8000.0,30.8151,30.8392,30.735,30.8392,8000.0
2012-10-08 15:00:00,38.47,38.53,38.41,38.41,23600.0,30.8392,30.8873,30.7911,30.7911,23600.0
2012-10-08 15:30:00,38.43,38.51,38.34,38.5,60100.0,30.8071,30.8712,30.735,30.8632,60100.0
2012-10-09 09:30:00,38.38,38.6,38.0,38.57,40300.0,30.767,30.9434,30.4624,30.9193,40300.0
2012-10-09 10:00:00,38.55,38.62,38.54,38.59,43000.0,30.9033,30.9594,30.8953,30.9354,43000.0
2012-10-09 10:30:00,38.54,38.63,38.35,38.38,32100.0,30.8953,30.9674,30.743,30.767,32100.0
2012-10-09 11:00:00,38.39,38.39,37.81,37.96,58800.0,30.7751,30.7751,30.3101,30.4303,58800.0
2012-10-09 11:30:00,37.96,37.96,37.63,37.73,44100.0,30.4303,30.4303,30.1658,30.246,44100.0
2012-10-09 12:00:00,37.73,38.07,37.71,38.01,22700.0,30.246,30.5185,30.2299,30.4704,22700.0
2012-10-09 12:30:00,38.01,38.09,37.97,37.98,20000.0,30.4704,30.5346,30.4384,30.4464,20000.0
2012-10-09 13:00:00,38.0,38.14,37.98,38.11,20200.0,30.4624,30.5746,30.4464,30.5506,20200.0
2012-10-09 13:30:00,38.1,38.26,38.08,38.2,32000.0,30.5426,30.6708,30.5265,30.6227,32000.0
2012-10-09 14:00:00,38.2,38.34,38.18,38.26,38000.0,30.6227,30.735,30.6067,30.6708,38000.0
2012-10-09 14:30:00,38.23,38.27,38.13,38.2,41000.0,30.6468,30.6789,30.5666,30.6227,41000.0
2012-10-09 15:00:00,38.22,38.26,38.17,38.2,41900.0,30.6388,30.6708,30.5987,30.6227,41900.0
2012-10-09 15:30:00,38.2,38.35,38.11,38.26,118900.0,30.6227,30.743,30.5506,30.6708,118900.0
2012-10-10 09:30:00,38.11,38.49,38.03,38.35,42700.0,30.5506,30.8552,30.4865,30.743,42700.0
2012-10-10 10:00:00,38.25,38.56,38.25,38.52,63100.0,30.6628,30.9113,30.6628,30.8793,63100.0
2012-10-10 10:30:00,38.57,38.62,38.5,38.6,36300.0,30.9193,30.9594,30.8632,30.9434,36300.0
2012-10-10 11:00:00,38.55,38.65,38.42,38.44,46100.0,30.9033,30.9835,30.7991,30.8151,46100.0
2012-10-10 11:30:00,38.49,38.49,38.2,38.28,39100.0,30.8552,30.8552,30.6227,30.6869,39100.0
2012-10-10 12:00:00,38.25,38.33,38.17,38.23,28600.0,30.6628,30.727,30.5987,30.6468,28600.0
2012-10-10 12:30:00,38.2,38.26,38.16,38.21,21700.0,30.6227,30.6708,30.5907,30.6308,21700.0
2012-10-10 13:00:00,38.19,38.25,38.1,38.13,16100.0,30.6147,30.6628,30.5426,30.5666,16100.0
2012-10-10 13:30:00,38.14,38.23,38.04,38.04,17700.0,30.5746,30.6468,30.4945,30.4945,17700.0
2012-10-10 14:00:00,38.08,38.19,38.04,38.07,19000.0,30.5265,30.6147,30.4945,30.5185,19000.0
2012-10-10 14:30:00,38.08,38.16,38.06,38.16,39100.0,30.5265,30.5907,30.5105,30.5907,39100.0
2012-10-10 15:00:00,38.14,38.24,38.0,38.05,45900.0,30.5746,30.6548,30.4624,30.5025,45900.0
2012-10-10 15:30:00,38.06,38.28,38.03,38.25,70900.0,30.5105,30.6869,30.4865,30.6628,70900.0
2012-10-11 09:30:00,38.63,38.75,38.47,38.56,48400.0,30.9674,31.0636,30.8392,30.9113,48400.0
2012-10-11 10:00:00,38.55,38.61,38.45,38.57,34000.0,30.9033,30.9514,30.8231,30.9193,34000.0
2012-10-11 10:30:00,38.57,38.73,38.51,38.73,20300.0,30.9193,31.0476,30.8712,31.0476,20300.0
2012-10-11 11:00:00,38.73,38.79,38.58,38.79,23700.0,31.0476,31.0957,30.9274,31.0957,23700.0
2012-10-11 11:30:00,38.77,38.99,38.75,38.93,73200.0,31.0797,31.256,31.0636,31.2079,73200.0
2012-10-11 12:00:00,38.92,38.96,38.76,38.8,41700.0,31.1999,31.232,31.0717,31.1037,41700.0
2012-10-11 12:30:00,38.79,38.87,38.7,38.76,32400.0,31.0957,31.1598,31.0236,31.0717,32400.0
2012-10-11 13:00:00,38.75,38.82,38.75,38.76,34300.0,31.0636,31.1198,31.0636,31.0717,34300.0
2012-10-11 13:30:00,38.75,38.79,38.65,38.75,28400.0,31.0636,31.0957,30.9835,31.0636,28400.0
2012-10-11 14:00:00,38.75,38.86,38.71,38.75,46800.0,31.0636,31.1518,31.0316,31.0636,46800.0
2012-10-11 14:30:00,38.76,38.77,38.69,38.75,53600.0,31.0717,31.0797,31.0155,31.0636,53600.0
2012-10-11 15:00:00,38.75,38.82,38.69,38.75,55900.0,31.0636,31.1198,31.0155,31.0636,55900.0
2012-10-11 15:30:00,38.74,38.74,38.62,38.67,44100.0,31.0556,31.0556,30.9594,30.9995,44100.0
2012-10-12 09:30:00,38.63,38.98,38.6,38.95,28400.0,30.9674,31.248,30.9434,31.224,28400.0
2012-10-12 10:00:00,38.95,39.06,38.73,38.77,28500.0,31.224,31.3122,31.0476,31.0797,28500.0
2012-10-12 10:30:00,38.74,39.03,38.74,38.91,31100.0,31.0556,31.2881,31.0556,31.1919,31100.0
2012-10-12 11:00:00,38.91,38.96,38.83,38.86,23400.0,31.1919,31.232,31.1278,31.1518,23400.0
2012-10-12 11:30:00,38.82,38.91,38.76,38.82,27100.0,31.1198,31.1919,31.0717,31.1198,27100.0
2012-10-12 12:00:00,38.82,38.84,38.63,38.63,17600.0,31.1198,31.1358,30.9674,30.9674,17600.0
2012-10-12 12:30:00,38.64,38.72,38.6,38.67,9800.0,30.9755,31.0396,30.9434,30.9995,9800.0
2012-10-12 13:00:00,38.7,38.72,38.6,38.69,10200.0,31.0236,31.0396,30.9434,31.0155,10200.0
2012-10-12 13:30:00,38.69,38.7,38.6,38.69,17000.0,31.0155,31.0236,30.9434,31.0155,17000.0
2012-10-12 14:00:00,38.7,38.79,38.65,38.77,20400.0,31.0236,31.0957,30.9835,31.0797,20400.0
2012-10-12 14:30:00,38.75,38.83,38.69,38.71,20200.0,31.0636,31.1278,31.0155,31.0316,20200.0
2012-10-12 15:00:00,38.72,38.82,38.65,38.79,38000.0,31.0396,31.1198,30.9835,31.0957,38000.0
2012-10-12 15:30:00,38.79,38.94,38.74,38.85,89900.0,31.0957,31.216,31.0556,31.1438,89900.0
2012-10-15 09:30:00,39.0,39.1,38.77,38.83,13900.0,31.2641,31.3442,31.0797,31.1278,13900.0
2012-10-15 10:00:00,38.85,38.93,38.64,38.74,12500.0,31.1438,31.2079,30.9755,31.0556,12500.0
2012-10-15 10:30:00,38.79,38.99,38.75,38.91,8800.0,31.0957,31.256,31.0636,31.1919,8800.0
2012-10-15 11:00:00,38.89,39.1,38.82,39.02,11200.0,31.1759,31.3442,31.1198,31.2801,11200.0
2012-10-15 11:30:00,39.03,39.22,38.99,39.08,10700.0,31.2881,31.4404,31.256,31.3282,10700.0
2012-10-15 12:00:00,39.08,39.09,39.0,39.06,17700.0,31.3282,31.3362,31.2641,31.3122,17700.0
2012-10-15 12:30:00,39.08,39.14,39.01,39.13,24300.0,31.3282,31.3763,31.2721,31.3683,24300.0
2012-10-15 13:00:00,39.12,39.28,39.11,39.28,15100.0,31.3602,31.4885,31.3522,31.4885,15100.0
2012-10-15 13:30:00,39.28,39.35,39.26,39.32,20400.0,31.4885,31.5446,31.4725,31.5206,20400.0
2012-10-15 14:00:00,39.33,39.33,39.22,39.23,21300.0,31.5286,31.5286,31.4404,31.4484,21300.0
2012-10-15 14:30:00,39.21,39.21,39.09,39.17,27000.0,31.4324,31.4324,31.3362,31.4003,27000.0
2012-10-15 15:00:00,39.17,39.24,39.1,39.21,38500.0,31.4003,31.4564,31.3442,31.4324,38500.0
2012-10-15 15:30:00,39.2,39.38,39.19,39.29,51000.0,31.4244,31.5687,31.4164,31.4965,51000.0
2012-10-16 09:30:00,39.49,39.69,39.35,39.66,12500.0,31.6569,31.8172,31.5446,31.7931,12500.0
2012-10-16 10:00:00,39.69,39.89,39.69,39.82,21000.0,31.8172,31.9775,31.8172,31.9214,21000.0
2012-10-16 10:30:00,39.83,39.99,39.83,39.95,14300.0,31.9294,32.0577,31.9294,32.0256,14300.0
2012-10-16 11:00:00,39.96,40.2,39.86,40.15,27400.0,32.0336,32.226,31.9535,32.1859,27400.0
2012-10-16 11:30:00,40.15,40.17,40.09,40.17,22600.0,32.1859,32.202,32.1378,32.202,22600.0
2012-10-16 12:00:00,40.15,40.28,40.13,40.16,30500.0,32.1859,32.2902,32.1699,32.194,30500.0
2012-10-16 12:30:00,40.16,40.32,40.16,40.3,32200.0,32.194,32.3222,32.194,32.3062,32200.0
2012-10-16 13:00:00,40.3,40.3,40.19,40.25,21200.0,32.3062,32.3062,32.218,32.2661,21200.0
2012-10-16 13:30:00,40.2,40.25,40.15,40.25,10400.0,32.226,32.2661,32.1859,32.2661,10400.0
2012-10-16 14:00:00,40.25,40.27,40.21,40.24,21400.0,32.2661,32.2821,32.234,32.2581,21400.0
2012-10-16 14:30:00,40.23,40.29,40.2,40.27,16300.0,32.2501,32.2982,32.226,32.2821,16300.0
2012-10-16 15:00:00,40.25,40.29,40.16,40.24,30600.0,32.2661,32.2982,32.194,32.2581,30600.0
2012-10-16 15:30:00,40.25,40.49,40.22,40.42,66200.0,32.2661,32.4585,32.2421,32.4024,66200.0
2012-10-17 09:30:00,40.49,40.74,40.05,40.69,9600.0,32.4585,32.6589,32.1058,32.6188,9600.0
2012-10-17 10:00:00,40.7,40.94,40.68,40.94,19100.0,32.6268,32.8192,32.6108,32.8192,19100.0
2012-10-17 10:30:00,40.96,40.99,40.73,40.78,35800.0,32.8353,32.8593,32.6509,32.691,35800.0
2012-10-17 11:00:00,40.77,40.86,40.6,40.65,22000.0,32.683,32.7551,32.5467,32.5868,22000.0
2012-10-17 11:30:00,40.64,40.76,40.63,40.66,11800.0,32.5787,32.6749,32.5707,32.5948,11800.0
2012-10-17 12:00:00,40.65,40.77,40.65,40.72,26900.0,32.5868,32.683,32.5868,32.6429,26900.0
2012-10-17 12:30:00,40.7,40.97,40.7,40.97,89000.0,32.6268,32.8433,32.6268,32.8433,89000.0
2012-10-17 13:00:00,40.94,41.03,40.86,40.9,21700.0,32.8192,32.8914,32.7551,32.7872,21700.0
2012-10-17 13:30:00,40.86,40.89,40.7,40.71,15800.0,32.7551,32.7792,32.6268,32.6349,15800.0
2012-10-17 14:00:00,40.73,40.94,40.71,40.87,37300.0,32.6509,32.8192,32.6349,32.7631,37300.0
2012-10-17 14:30:00,40.87,40.93,40.83,40.9,40000.0,32.7631,32.8112,32.7311,32.7872,40000.0
2012-10-17 15:00:00,40.89,40.9,40.8,40.87,53700.0,32.7792,32.7872,32.707,32.7631,53700.0
2012-10-17 15:30:00,40.86,40.87,40.61,40.69,138700.0,32.7551,32.7631,32.5547,32.6188,138700.0
2012-10-18 09:30:00,40.68,41.14,40.62,41.02,24000.0,32.6108,32.9796,32.5627,32.8834,24000.0
2012-10-18 10:00:00,41.03,41.22,40.96,41.12,39400.0,32.8914,33.0437,32.8353,32.9635,39400.0
2012-10-18 10:30:00,41.14,41.48,41.13,41.48,34700.0,32.9796,33.2521,32.9716,33.2521,34700.0
2012-10-18 11:00:00,41.48,41.62,41.47,41.5,31400.0,33.2521,33.3644,33.2441,33.2682,31400.0
2012-10-18 11:30:00,41.5,41.74,41.5,41.74,19800.0,33.2682,33.4606,33.2682,33.4606,19800.0
2012-10-18 12:00:00,41.72,41.75,41.49,41.49,20100.0,33.4445,33.4686,33.2601,33.2601,20100.0
2012-10-18 12:30:00,41.52,41.55,41.32,41.36,22400.0,33.2842,33.3082,33.1239,33.1559,22400.0
2012-10-18 13:00:00,41.36,41.41,41.2,41.29,20300.0,33.1559,33.196,33.0277,33.0998,20300.0
2012-10-18 13:30:00,41.27,41.33,41.22,41.25,13300.0,33.0838,33.1319,33.0437,33.0677,13300.0
2012-10-18 14:00:00,41.26,41.45,41.23,41.29,21100.0,33.0758,33.2281,33.0517,33.0998,21100.0
2012-10-18 14:30:00,41.28,41.28,41.11,41.13,41100.0,33.0918,33.0918,32.9555,32.9716,41100.0
2012-10-18 15:00:00,41.13,41.17,41.09,41.13,53800.0,32.9716,33.0036,32.9395,32.9716,53800.0
2012-10-18 15:30:00,41.14,41.22,41.03,41.04,122500.0,32.9796,33.0437,32.8914,32.8994,122500.0
2012-10-19 09:30:00,40.79,40.88,40.46,40.5,48200.0,32.699,32.7711,32.4345,32.4665,48200.0
2012-10-19 10:00:00,40.5,40.51,40.31,40.31,22700.0,32.4665,32.4745,32.3142,32.3142,22700.0
2012-10-19 10:30:00,40.31,40.31,39.98,39.98,61900.0,32.3142,32.3142,32.0497,32.0497,61900.0
2012-10-19 11:00:00,39.99,39.99,39.68,39.81,36900.0,32.0577,32.0577,31.8092,31.9134,36900.0
2012-10-19 11:30:00,39.8,39.93,39.79,39.93,21700.0,31.9054,32.0096,31.8973,32.0096,21700.0
2012-10-19 12:00:00,39.93,39.94,39.69,39.73,35500.0,32.0096,32.0176,31.8172,31.8493,35500.0
2012-10-19 12:30:00,39.78,39.82,39.7,39.7,19500.0,31.8893,31.9214,31.8252,31.8252,19500.0
2012-10-19 13:00:00,39.7,39.83,39.67,39.81,15500.0,31.8252,31.9294,31.8012,31.9134,15500.0
2012-10-19 13:30:00,39.82,39.83,39.65,39.72,26600.0,31.9214,31.9294,31.7851,31.8412,26600.0
2012-10-19 14:00:00,39.72,39.82,39.65,39.68,23000.0,31.8412,31.9214,31.7851,31.8092,23000.0
2012-10-19 14:30:00,39.67,39.94,39.65,39.88,75800.0,31.8012,32.0176,31.7851,31.9695,75800.0
2012-10-19 15:00:00,39.84,39.9,39.71,39.78,52900.0,31.9374,31.9855,31.8332,31.8893,52900.0
2012-10-19 15:30:00,39.78,39.86,39.73,39.8,77400.0,31.8893,31.9535,31.8493,31.9054,77400.0
2012-10-22 09:30:00,39.66,40.06,39.51,39.75,39800.0,31.7931,32.1138,31.6729,31.8653,39800.0
2012-10-22 10:00:00,39.81,39.89,39.77,39.89,15300.0,31.9134,31.9775,31.8813,31.9775,15300.0
2012-10-22 10:30:00,39.93,39.98,39.84,39.97,18800.0,32.0096,32.0497,31.9374,32.0416,18800.0
2012-10-22 11:00:00,39.94,39.98,39.77,39.79,33400.0,32.0176,32.0497,31.8813,31.8973,33400.0
2012-10-22 11:30:00,39.79,40.01,39.77,39.82,11300.0,31.8973,32.0737,31.8813,31.9214,11300.0
2012-10-22 12:00:00,39.82,39.92,39.78,39.8,12800.0,31.9214,32.0016,31.8893,31.9054,12800.0
2012-10-22 12:30:00,39.79,39.8,39.65,39.69,7200.0,31.8973,31.9054,31.7851,31.8172,7200.0
2012-10-22 13:00:00,39.7,39.7,39.53,39.58,12700.0,31.8252,31.8252,31.6889,31.729,12700.0
2012-10-22 13:30:00,39.57,39.66,39.45,39.5,7400.0,31.721,31.7931,31.6248,31.6649,7400.0
2012-10-22 14:00:00,39.5,39.66,39.48,39.59,10700.0,31.6649,31.7931,31.6488,31.737,10700.0
2012-10-22 14:30:00,39.57,39.66,39.54,39.63,18900.0,31.721,31.7931,31.6969,31.7691,18900.0
2012-10-22 15:00:00,39.62,39.78,39.6,39.78,35700.0,31.7611,31.8893,31.745,31.8893,35700.0
2012-10-22 15:30:00,39.75,39.8,39.7,39.77,79300.0,31.8653,31.9054,31.8252,31.8813,79300.0
2012-10-23 09:30:00,39.3,39.41,38.82,39.13,21900.0,31.5045,31.5927,31.1198,31.3683,21900.0
2012-10-23 10:00:00,39.16,39.24,39.0,39.1,23700.0,31.3923,31.4564,31.2641,31.3442,23700.0
2012-10-23 10:30:00,39.13,39.13,38.92,39.12,21000.0,31.3683,31.3683,31.1999,31.3602,21000.0
2012-10-23 11:00:00,39.09,39.24,39.05,39.17,21600.0,31.3362,31.4564,31.3041,31.4003,21600.0
2012-10-23 11:30:00,39.12,39.17,39.03,39.11,21900.0,31.3602,31.4003,31.2881,31.3522,21900.0
2012-10-23 12:00:00,39.11,39.3,39.1,39.29,14200.0,31.3522,31.5045,31.3442,31.4965,14200.0
2012-10-23 12:30:00,39.3,39.52,39.3,39.44,17800.0,31.5045,31.6809,31.5045,31.6168,17800.0
2012-10-23 13:00:00,39.46,39.58,39.38,39.52,6000.0,31.6328,31.729,31.5687,31.6809,6000.0
2012-10-23 13:30:00,39.51,39.56,39.43,39.56,8800.0,31.6729,31.713,31.6088,31.713,8800.0
2012-10-23 14:00:00,39.57,39.72,39.55,39.63,16900.0,31.721,31.8412,31.705,31.7691,16900.0
2012-10-23 14:30:00,39.61,39.81,39.55,39.7,18500.0,31.7531,31.9134,31.705,31.8252,18500.0
2012-10-23 15:00:00,39.71,39.76,39.64,39.64,9500.0,31.8332,31.8733,31.7771,31.7771,9500.0
2012-10-23 15:30:00,39.65,39.77,39.53,39.76,61500.0,31.7851,31.8813,31.6889,31.8733,61500.0
2012-10-24 09:30:00,39.86,40.13,39.41,39.58,13000.0,31.9535,32.1699,31.5927,31.729,13000.0
2012-10-24 10:00:00,39.63,39.67,39.29,39.61,11500.0,31.7691,31.8012,31.4965,31.7531,11500.0
2012-10-24 10:30:00,39.5,39.67,39.5,39.66,6700.0,31.6649,31.8012,31.6649,31.7931,6700.0
2012-10-24 11:00:00,39.65,39.71,39.51,39.56,7100.0,31.7851,31.8332,31.6729,31.713,7100.0
2012-10-24 11:30:00,39.6,39.62,39.46,39.49,9900.0,31.745,31.7611,31.6328,31.6569,9900.0
2012-10-24 12:00:00,39.49,39.59,39.49,39.59,4600.0,31.6569,31.737,31.6569,31.737,4600.0
2012-10-24 12:30:00,39.61,39.76,39.55,39.73,30400.0,31.7531,31.8733,31.705,31.8493,30400.0
2012-10-24 13:00:00,39.75,39.77,39.68,39.76,6000.0,31.8653,31.8813,31.8092,31.8733,6000.0
2012-10-24 13:30:00,39.76,39.79,39.72,39.75,7000.0,31.8733,31.8973,31.8412,31.8653,7000.0
2012-10-24 14:00:00,39.73,39.78,39.59,39.74,16000.0,31.8493,31.8893,31.737,31.8573,16000.0
2012-10-24 14:30:00,39.73,39.73,39.44,39.44,21100.0,31.8493,31.8493,31.6168,31.6168,21100.0
2012-10-24 15:00:00,39.44,39.44,39.19,39.33,68800.0,31.6168,31.6168,31.4164,31.5286,68800.0
2012-10-24 15:30:00,39.33,39.35,39.12,39.17,82100.0,31.5286,31.5446,31.3602,31.4003,82100.0
2012-10-25 09:30:00,39.55,39.55,39.17,39.35,22400.0,31.705,31.705,31.4003,31.5446,22400.0
2012-10-25 10:00:00,39.33,39.33,39.18,39.27,28100.0,31.5286,31.5286,31.4083,31.4805,28100.0
2012-10-25 10:30:00,39.28,39.31,39.14,39.15,29500.0,31.4885,31.5126,31.3763,31.3843,29500.0
2012-10-25 11:00:00,39.15,39.21,39.12,39.12,19500.0,31.3843,31.4324,31.3602,31.3602,19500.0
2012-10-25 11:30:00,39.14,39.17,39.0,39.16,13400.0,31.3763,31.4003,31.2641,31.3923,13400.0
2012-10-25 12:00:00,39.15,39.21,39.07,39.2,10100.0,31.3843,31.4324,31.3202,31.4244,10100.0
2012-10-25 12:30:00,39.21,39.23,39.15,39.19,37700.0,31.4324,31.4484,31.3843,31.4164,37700.0
2012-10-25 13:00:00,39.21,39.25,39.14,39.24,30400.0,31.4324,31.4645,31.3763,31.4564,30400.0
2012-10-25 13:30:00,39.27,39.29,39.16,39.26,36500.0,31.4805,31.4965,31.3923,31.4725,36500.0
2012-10-25 14:00:00,39.26,39.3,39.2,39.21,19200.0,31.4725,31.5045,31.4244,31.4324,19200.0
2012-10-25 14:30:00,39.2,39.22,39.17,39.2,32200.0,31.4244,31.4404,31.4003,31.4244,32200.0
2012-10-25 15:00:00,39.2,39.27,39.18,39.2,53200.0,31.4244,31.4805,31.4083,31.4244,53200.0
2012-10-25 15:30:00,39.2,39.21,39.15,39.2,94000.0,31.4244,31.4324,31.3843,31.4244,94000.0
2012-10-26 09:30:00,39.24,39.31,39.04,39.1,11300.0,31.4564,31.5126,31.2961,31.3442,11300.0
2012-10-26 10:00:00,39.03,39.26,39.03,39.17,5400.0,31.2881,31.4725,31.2881,31.4003,5400.0
2012-10-26 10:30:00,39.17,39.21,39.07,39.13,4100.0,31.4003,31.4324,31.3202,31.3683,4100.0
2012-10-26 11:00:00,39.11,39.2,39.07,39.13,6200.0,31.3522,31.4244,31.3202,31.3683,6200.0
2012-10-26 11:30:00,39.13,39.14,39.05,39.05,3600.0,31.3683,31.3763,31.3041,31.3041,3600.0
2012-10-26 12:00:00,39.02,39.04,38.93,38.98,4400.0,31.2801,31.2961,31.2079,31.248,4400.0
2012-10-26 12:30:00,38.99,39.08,38.93,39.04,10600.0,31.256,31.3282,31.2079,31.2961,10600.0
2012-10-26 13:00:00,39.03,39.16,38.99,39.15,41800.0,31.2881,31.3923,31.256,31.3843,41800.0
2012-10-26 13:30:00,39.15,39.25,39.06,39.08,24600.0,31.3843,31.4645,31.3122,31.3282,24600.0
2012-10-26 14:00:00,39.1,39.15,39.05,39.15,11300.0,31.3442,31.3843,31.3041,31.3843,11300.0
2012-10-26 14:30:00,39.14,39.18,39.03,39.1,18200.0,31.3763,31.4083,31.2881,31.3442,18200.0
2012-10-26 15:00:00,39.1,39.1,39.01,39.05,31600.0,31.3442,31.3442,31.2721,31.3041,31600.0
2012-10-26 15:30:00,39.07,39.08,38.91,39.0,58300.0,31.3202,31.3282,31.1919,31.2641,58300.0
2012-10-31 09:30:00,40.5,46.17,40.44,45.55,399000.0,32.4665,37.0118,32.4184,36.5148,399000.0
2012-10-31 10:00:00,45.51,45.55,43.55,43.95,239400.0,36.4827,36.5148,34.9115,35.2322,239400.0
2012-10-31 10:30:00,43.99,44.82,43.47,44.82,177800.0,35.2642,35.9296,34.8474,35.9296,177800.0
2012-10-31 11:00:00,44.87,45.0,44.06,44.06,160700.0,35.9697,36.0739,35.3204,35.3204,160700.0
2012-10-31 11:30:00,44.06,44.58,44.01,44.1,83000.0,35.3204,35.7372,35.2803,35.3524,83000.0
2012-10-31 12:00:00,44.1,44.2,44.06,44.1,68400.0,35.3524,35.4326,35.3204,35.3524,68400.0
2012-10-31 12:30:00,44.1,44.84,44.08,44.5,71200.0,35.3524,35.9456,35.3364,35.6731,71200.0
2012-10-31 13:00:00,44.5,44.59,43.62,43.73,45700.0,35.6731,35.7452,34.9676,35.0558,45700.0
2012-10-31 13:30:00,43.76,43.99,43.7,43.85,34500.0,35.0799,35.2642,35.0318,35.152,34500.0
2012-10-31 14:00:00,43.86,43.91,42.3,42.34,120000.0,35.16,35.2001,33.9095,33.9415,120000.0
2012-10-31 14:30:00,42.34,43.71,42.34,42.96,64100.0,33.9415,35.0398,33.9415,34.4386,64100.0
2012-10-31 15:00:00,42.98,43.55,42.91,43.38,59400.0,34.4546,34.9115,34.3985,34.7752,59400.0
2012-10-31 15:30:00,43.37,43.69,43.19,43.37,131300.0,34.7672,35.0238,34.6229,34.7672,131300.0
2012-11-01 09:30:00,43.93,44.14,41.97,43.55,59800.0,35.2161,35.3845,33.6449,34.9115,59800.0
2012-11-01 10:00:00,43.65,43.7,42.91,43.61,94300.0,34.9917,35.0318,34.3985,34.9596,94300.0
2012-11-01 10:30:00,43.66,43.77,43.3,43.61,67900.0,34.9997,35.0879,34.7111,34.9596,67900.0
2012-11-01 11:00:00,43.65,44.35,43.61,43.97,55000.0,34.9917,35.5528,34.9596,35.2482,55000.0
2012-11-01 11:30:00,44.0,44.29,43.91,44.13,32000.0,35.2723,35.5047,35.2001,35.3765,32000.0
2012-11-01 12:00:00,44.21,44.4,44.08,44.31,47000.0,35.4406,35.5929,35.3364,35.5208,47000.0
2012-11-01 12:30:00,44.32,44.46,44.12,44.19,37800.0,35.5288,35.641,35.3685,35.4246,37800.0
2012-11-01 13:00:00,44.19,44.26,44.05,44.23,32300.0,35.4246,35.4807,35.3123,35.4566,32300.0
2012-11-01 13:30:00,44.23,44.25,43.89,43.89,39100.0,35.4566,35.4727,35.1841,35.1841,39100.0
2012-11-01 14:00:00,43.9,44.01,43.82,43.94,33700.0,35.1921,35.2803,35.128,35.2242,33700.0
2012-11-01 14:30:00,43.94,44.01,43.88,43.96,29400.0,35.2242,35.2803,35.1761,35.2402,29400.0
2012-11-01 15:00:00,43.96,44.05,43.89,44.0,32600.0,35.2402,35.3123,35.1841,35.2723,32600.0
2012-11-01 15:30:00,44.0,44.08,43.87,43.88,162100.0,35.2723,35.3364,35.1681,35.1761,162100.0
2012-11-02 09:30:00,44.07,44.48,43.53,43.66,28900.0,35.3284,35.6571,34.8955,34.9997,28900.0
2012-11-02 10:00:00,43.61,43.64,43.46,43.53,32000.0,34.9596,34.9837,34.8394,34.8955,32000.0
2012-11-02 10:30:00,43.53,43.65,43.35,43.41,18900.0,34.8955,34.9917,34.7512,34.7993,18900.0
2012-11-02 11:00:00,43.37,43.65,43.36,43.65,15300.0,34.7672,34.9917,34.7592,34.9917,15300.0
2012-11-02 11:30:00,43.61,43.62,43.39,43.56,24600.0,34.9596,34.9676,34.7833,34.9195,24600.0
2012-11-02 12:00:00,43.55,43.59,43.49,43.51,44900.0,34.9115,34.9436,34.8634,34.8795,44900.0
2012-11-02 12:30:00,43.51,43.56,43.44,43.49,7100.0,34.8795,34.9195,34.8233,34.8634,7100.0
2012-11-02 13:00:00,43.5,43.61,43.44,43.48,22600.0,34.8714,34.9596,34.8233,34.8554,22600.0
2012-11-02 13:30:00,43.5,43.58,43.35,43.35,36200.0,34.8714,34.9356,34.7512,34.7512,36200.0
2012-11-02 14:00:00,43.34,43.35,43.23,43.26,17000.0,34.7432,34.7512,34.655,34.679,17000.0
2012-11-02 14:30:00,43.29,43.36,43.2,43.28,25500.0,34.7031,34.7592,34.631,34.6951,25500.0
2012-11-02 15:00:00,43.3,43.47,43.26,43.3,42000.0,34.7111,34.8474,34.679,34.7111,42000.0
2012-11-02 15:30:00,43.31,43.31,43.08,43.12,105300.0,34.7191,34.7191,34.5348,34.5668,105300.0
2012-11-05 09:30:00,42.99,43.76,42.99,43.76,39600.0,34.4626,35.0799,34.4626,35.0799,39600.0
2012-11-05 10:00:00,43.76,43.94,43.61,43.7,34800.0,35.0799,35.2242,34.9596,35.0318,34800.0
2012-11-05 10:30:00,43.71,44.1,43.64,44.06,24300.0,35.0398,35.3524,34.9837,35.3204,24300.0
2012-11-05 11:00:00,44.05,44.11,43.99,44.05,33600.0,35.3123,35.3604,35.2642,35.3123,33600.0
2012-11-05 11:30:00,44.08,44.08,43.81,43.96,12500.0,35.3364,35.3364,35.12,35.2402,12500.0
2012-11-05 12:00:00,43.94,43.94,43.72,43.72,24100.0,35.2242,35.2242,35.0478,35.0478,24100.0
2012-11-05 12:30:00,43.71,43.71,43.59,43.64,16400.0,35.0398,35.0398,34.9436,34.9837,16400.0
2012-11-05 13:00:00,43.62,43.84,43.61,43.73,13800.0,34.9676,35.144,34.9596,35.0558,13800.0
2012-11-05 13:30:00,43.7,43.89,43.7,43.84,19600.0,35.0318,35.1841,35.0318,35.144,19600.0
2012-11-05 14:00:00,43.86,44.14,43.85,44.03,32400.0,35.16,35.3845,35.152,35.2963,32400.0
2012-11-05 14:30:00,44.06,44.41,44.06,44.29,41000.0,35.3204,35.6009,35.3204,35.5047,41000.0
2012-11-05 15:00:00,44.28,44.35,44.25,44.35,39700.0,35.4967,35.5528,35.4727,35.5528,39700.0
2012-11-05 15:30:00,44.32,44.75,44.32,44.55,118500.0,35.5288,35.8735,35.5288,35.7132,118500.0
2012-11-06 09:30:00,44.84,45.66,44.77,45.15,53000.0,35.9456,36.603,35.8895,36.1942,53000.0
2012-11-06 10:00:00,45.15,45.37,45.14,45.28,44600.0,36.1942,36.3705,36.1861,36.2984,44600.0
2012-11-06 10:30:00,45.32,45.63,45.19,45.56,41200.0,36.3304,36.5789,36.2262,36.5228,41200.0
2012-11-06 11:00:00,45.55,45.69,45.34,45.53,52400.0,36.5148,36.627,36.3465,36.4988,52400.0
2012-11-06 11:30:00,45.51,45.97,45.49,45.65,42400.0,36.4827,36.8515,36.4667,36.595,42400.0
2012-11-06 12:00:00,45.65,45.84,45.64,45.69,26900.0,36.595,36.7473,36.587,36.627,26900.0
2012-11-06 12:30:00,45.69,45.83,45.61,45.79,31200.0,36.627,36.7393,36.5629,36.7072,31200.0
2012-11-06 13:00:00,45.8,45.96,45.52,45.68,68100.0,36.7152,36.8435,36.4908,36.619,68100.0
2012-11-06 13:30:00,45.66,45.69,45.59,45.59,19400.0,36.603,36.627,36.5469,36.5469,19400.0
2012-11-06 14:00:00,45.61,45.78,45.61,45.75,38900.0,36.5629,36.6992,36.5629,36.6751,38900.0
2012-11-06 14:30:00,45.73,45.95,45.66,45.72,47800.0,36.6591,36.8355,36.603,36.6511,47800.0
2012-11-06 15:00:00,45.74,45.92,45.7,45.85,50700.0,36.6671,36.8114,36.6351,36.7553,50700.0
2012-11-06 15:30:00,45.84,45.86,45.52,45.6,164400.0,36.7473,36.7633,36.4908,36.5549,164400.0
2012-11-07 09:30:00,44.95,45.24,44.39,44.9,49000.0,36.0338,36.2663,35.5849,35.9937,49000.0
2012-11-07 10:00:00,44.9,44.94,44.3,44.44,47500.0,35.9937,36.0258,35.5128,35.625,47500.0
2012-11-07 10:30:00,44.37,44.44,44.04,44.07,37200.0,35.5689,35.625,35.3043,35.3284,37200.0
2012-11-07 11:00:00,44.12,44.14,43.94,43.94,27200.0,35.3685,35.3845,35.2242,35.2242,27200.0
2012-11-07 11:30:00,44.0,44.0,43.66,43.85,62600.0,35.2723,35.2723,34.9997,35.152,62600.0
2012-11-07 12:00:00,43.9,43.98,43.85,43.91,52200.0,35.1921,35.2562,35.152,35.2001,52200.0
2012-11-07 12:30:00,43.9,44.06,43.9,44.0,19800.0,35.1921,35.3204,35.1921,35.2723,19800.0
2012-11-07 13:00:00,44.0,44.15,43.97,44.0,17800.0,35.2723,35.3925,35.2482,35.2723,17800.0
2012-11-07 13:30:00,44.03,44.15,44.01,44.06,32200.0,35.2963,35.3925,35.2803,35.3204,32200.0
2012-11-07 14:00:00,44.11,44.24,44.08,44.14,33800.0,35.3604,35.4647,35.3364,35.3845,33800.0
2012-11-07 14:30:00,44.11,44.21,44.02,44.13,21100.0,35.3604,35.4406,35.2883,35.3765,21100.0
2012-11-07 15:00:00,44.13,44.13,43.96,44.08,54700.0,35.3765,35.3765,35.2402,35.3364,54700.0
2012-11-07 15:30:00,44.09,44.1,43.89,43.98,88900.0,35.3444,35.3524,35.1841,35.2562,88900.0
2012-11-08 09:30:00,44.02,44.43,43.9,44.08,37300.0,35.2883,35.617,35.1921,35.3364,37300.0
2012-11-08 10:00:00,44.06,44.1,43.74,43.74,42300.0,35.3204,35.3524,35.0638,35.0638,42300.0
2012-11-08 10:30:00,43.77,43.99,43.65,43.83,62900.0,35.0879,35.2642,34.9917,35.136,62900.0
2012-11-08 11:00:00,43.87,44.01,43.68,43.71,44900.0,35.1681,35.2803,35.0157,35.0398,44900.0
2012-11-08 11:30:00,43.73,43.73,43.55,43.65,31400.0,35.0558,35.0558,34.9115,34.9917,31400.0
2012-11-08 12:00:00,43.65,43.69,43.52,43.55,22800.0,34.9917,35.0238,34.8875,34.9115,22800.0
2012-11-08 12:30:00,43.55,43.57,43.36,43.46,32800.0,34.9115,34.9276,34.7592,34.8394,32800.0
2012-11-08 13:00:00,43.47,43.49,43.13,43.16,47700.0,34.8474,34.8634,34.5748,34.5989,47700.0
2012-11-08 13:30:00,43.16,43.48,43.12,43.47,12400.0,34.5989,34.8554,34.5668,34.8474,12400.0
2012-11-08 14:00:00,43.47,43.51,43.35,43.42,18100.0,34.8474,34.8795,34.7512,34.8073,18100.0
2012-11-08 14:30:00,43.41,43.41,43.25,43.25,37100.0,34.7993,34.7993,34.671,34.671,37100.0
2012-11-08 15:00:00,43.27,43.35,43.25,43.32,53700.0,34.6871,34.7512,34.671,34.7271,53700.0
2012-11-08 15:30:00,43.32,43.32,43.06,43.06,111400.0,34.7271,34.7271,34.5187,34.5187,111400.0
2012-11-09 09:30:00,42.82,43.5,42.82,43.32,52300.0,34.3263,34.8714,34.3263,34.7271,52300.0
2012-11-09 10:00:00,43.31,43.61,43.28,43.49,24500.0,34.7191,34.9596,34.6951,34.8634,24500.0
2012-11-09 10:30:00,43.43,43.56,43.37,43.5,22500.0,34.8153,34.9195,34.7672,34.8714,22500.0
2012-11-09 11:00:00,43.5,43.61,43.38,43.6,30600.0,34.8714,34.9596,34.7752,34.9516,30600.0
2012-11-09 11:30:00,43.62,43.85,43.59,43.69,25500.0,34.9676,35.152,34.9436,35.0238,25500.0
2012-11-09 12:00:00,43.74,44.09,43.7,44.04,33800.0,35.0638,35.3444,35.0318,35.3043,33800.0
2012-11-09 12:30:00,44.04,44.13,44.02,44.05,24300.0,35.3043,35.3765,35.2883,35.3123,24300.0
2012-11-09 13:00:00,44.01,44.12,43.72,43.72,23400.0,35.2803,35.3685,35.0478,35.0478,23400.0
2012-11-09 13:30:00,43.74,43.87,43.7,43.75,41900.0,35.0638,35.1681,35.0318,35.0719,41900.0
2012-11-09 14:00:00,43.75,43.79,43.6,43.76,113700.0,35.0719,35.1039,34.9516,35.0799,113700.0
2012-11-09 14:30:00,43.73,43.98,43.73,43.76,52700.0,35.0558,35.2562,35.0558,35.0799,52700.0
2012-11-09 15:00:00,43.74,43.85,43.63,43.83,45000.0,35.0638,35.152,34.9757,35.136,45000.0
2012-11-09 15:30:00,43.82,43.88,43.59,43.63,80900.0,35.128,35.1761,34.9436,34.9757,80900.0
2012-11-12 09:30:00,43.87,43.9,43.61,43.75,28400.0,35.1681,35.1921,34.9596,35.0719,28400.0
2012-11-12 10:00:00,43.79,43.89,43.75,43.81,44700.0,35.1039,35.1841,35.0719,35.12,44700.0
2012-11-12 10:30:00,43.81,43.86,43.69,43.73,12800.0,35.12,35.16,35.0238,35.0558,12800.0
2012-11-12 11:00:00,43.7,43.77,43.6,43.73,15800.0,35.0318,35.0879,34.9516,35.0558,15800.0
2012-11-12 11:30:00,43.75,43.75,43.51,43.56,6000.0,35.0719,35.0719,34.8795,34.9195,6000.0
2012-11-12 12:00:00,43.52,43.59,43.5,43.59,8400.0,34.8875,34.9436,34.8714,34.9436,8400.0
2012-11-12 12:30:00,43.57,43.75,43.57,43.75,10300.0,34.9276,35.0719,34.9276,35.0719,10300.0
2012-11-12 13:00:00,43.75,43.91,43.73,43.86,6500.0,35.0719,35.2001,35.0558,35.16,6500.0
2012-11-12 13:30:00,43.85,43.87,43.71,43.84,6100.0,35.152,35.1681,35.0398,35.144,6100.0
2012-11-12 14:00:00,43.84,43.86,43.77,43.82,10300.0,35.144,35.16,35.0879,35.128,10300.0
2012-11-12 14:30:00,43.82,43.86,43.77,43.86,22300.0,35.128,35.16,35.0879,35.16,22300.0
2012-11-12 15:00:00,43.84,43.89,43.79,43.87,29200.0,35.144,35.1841,35.1039,35.1681,29200.0
2012-11-12 15:30:00,43.85,43.89,43.8,43.89,57100.0,35.152,35.1841,35.1119,35.1841,57100.0
2012-11-13 09:30:00,43.5,44.08,43.5,44.08,14600.0,34.8714,35.3364,34.8714,35.3364,14600.0
2012-11-13 10:00:00,44.0,44.2,43.98,44.07,19400.0,35.2723,35.4326,35.2562,35.3284,19400.0
2012-11-13 10:30:00,44.11,44.25,44.04,44.23,13500.0,35.3604,35.4727,35.3043,35.4566,13500.0
2012-11-13 11:00:00,44.28,44.44,44.28,44.34,10200.0,35.4967,35.625,35.4967,35.5448,10200.0
2012-11-13 11:30:00,44.37,44.42,44.18,44.21,9000.0,35.5689,35.609,35.4166,35.4406,9000.0
2012-11-13 12:00:00,44.2,44.27,44.02,44.13,16300.0,35.4326,35.4887,35.2883,35.3765,16300.0
2012-11-13 12:30:00,44.16,44.16,44.01,44.02,19400.0,35.4005,35.4005,35.2803,35.2883,19400.0
2012-11-13 13:00:00,43.99,44.19,43.99,44.13,14000.0,35.2642,35.4246,35.2642,35.3765,14000.0
2012-11-13 13:30:00,44.13,44.33,44.12,44.33,6200.0,35.3765,35.5368,35.3685,35.5368,6200.0
2012-11-13 14:00:00,44.32,44.37,44.13,44.16,13200.0,35.5288,35.5689,35.3765,35.4005,13200.0
2012-11-13 14:30:00,44.14,44.16,44.01,44.12,11900.0,35.3845,35.4005,35.2803,35.3685,11900.0
2012-11-13 15:00:00,44.09,44.09,43.91,43.96,28400.0,35.3444,35.3444,35.2001,35.2402,28400.0
2012-11-13 15:30:00,43.97,44.06,43.89,43.93,68100.0,35.2482,35.3204,35.1841,35.2161,68100.0
2012-11-14 09:30:00,44.13,44.18,43.64,43.97,31800.0,35.3765,35.4166,34.9837,35.2482,31800.0
2012-11-14 10:00:00,43.97,44.22,43.97,44.01,33500.0,35.2482,35.4486,35.2482,35.2803,33500.0
2012-11-14 10:30:00,43.99,44.02,43.84,43.89,24400.0,35.2642,35.2883,35.144,35.1841,24400.0
2012-11-14 11:00:00,43.89,43.92,43.78,43.83,16400.0,35.1841,35.2081,35.0959,35.136,16400.0
2012-11-14 11:30:00,43.87,43.93,43.77,43.92,9900.0,35.1681,35.2161,35.0879,35.2081,9900.0
2012-11-14 12:00:00,43.89,43.92,43.75,43.86,19000.0,35.1841,35.2081,35.0719,35.16,19000.0
2012-11-14 12:30:00,43.87,43.91,43.74,43.77,15400.0,35.1681,35.2001,35.0638,35.0879,15400.0
2012-11-14 13:00:00,43.77,43.84,43.73,43.81,20100.0,35.0879,35.144,35.0558,35.12,20100.0
2012-11-14 13:30:00,43.79,43.86,43.71,43.79,23000.0,35.1039,35.16,35.0398,35.1039,23000.0
2012-11-14 14:00:00,43.82,43.88,43.48,43.6,25100.0,35.128,35.1761,34.8554,34.9516,25100.0
2012-11-14 14:30:00,43.64,43.7,43.57,43.61,37500.0,34.9837,35.0318,34.9276,34.9596,37500.0
2012-11-14 15:00:00,43.62,43.65,43.44,43.61,61100.0,34.9676,34.9917,34.8233,34.9596,61100.0
2012-11-14 15:30:00,43.62,43.63,43.41,43.49,81100.0,34.9676,34.9757,34.7993,34.8634,81100.0
2012-11-15 09:30:00,43.3,43.8,43.3,43.38,29300.0,34.7111,35.1119,34.7111,34.7752,29300.0
2012-11-15 10:00:00,43.29,43.77,43.29,43.55,23900.0,34.7031,35.0879,34.7031,34.9115,23900.0
2012-11-15 10:30:00,43.62,43.8,43.54,43.66,11700.0,34.9676,35.1119,34.9035,34.9997,11700.0
2012-11-15 11:00:00,43.62,43.68,43.42,43.61,32200.0,34.9676,35.0157,34.8073,34.9596,32200.0
2012-11-15 11:30:00,43.61,43.62,43.39,43.49,12700.0,34.9596,34.9676,34.7833,34.8634,12700.0
2012-11-15 12:00:00,43.53,43.54,43.23,43.32,19200.0,34.8955,34.9035,34.655,34.7271,19200.0
2012-11-15 12:30:00,43.32,43.54,43.28,43.47,16300.0,34.7271,34.9035,34.6951,34.8474,16300.0
2012-11-15 13:00:00,43.48,43.55,43.42,43.52,15400.0,34.8554,34.9115,34.8073,34.8875,15400.0
2012-11-15 13:30:00,43.54,43.76,43.53,43.68,18300.0,34.9035,35.0799,34.8955,35.0157,18300.0
2012-11-15 14:00:00,43.66,43.66,43.45,43.48,12100.0,34.9997,34.9997,34.8314,34.8554,12100.0
2012-11-15 14:30:00,43.5,43.53,43.35,43.49,22000.0,34.8714,34.8955,34.7512,34.8634,22000.0
2012-11-15 15:00:00,43.49,43.51,43.35,43.49,57500.0,34.8634,34.8795,34.7512,34.8634,57500.0
2012-11-15 15:30:00,43.49,43.58,43.42,43.51,120900.0,34.8634,34.9356,34.8073,34.8795,120900.0
2012-11-16 09:30:00,43.68,43.82,43.44,43.55,35600.0,35.0157,35.128,34.8233,34.9115,35600.0
2012-11-16 10:00:00,43.54,43.64,43.41,43.64,38600.0,34.9035,34.9837,34.7993,34.9837,38600.0
2012-11-16 10:30:00,43.64,43.71,43.54,43.59,34700.0,34.9837,35.0398,34.9035,34.9436,34700.0
2012-11-16 11:00:00,43.62,43.64,43.23,43.29,11900.0,34.9676,34.9837,34.655,34.7031,11900.0
2012-11-16 11:30:00,43.26,43.64,43.26,43.64,27700.0,34.679,34.9837,34.679,34.9837,27700.0
2012-11-16 12:00:00,43.69,43.81,43.61,43.75,9300.0,35.0238,35.12,34.9596,35.0719,9300.0
2012-11-16 12:30:00,43.72,43.86,43.72,43.78,13700.0,35.0478,35.16,35.0478,35.0959,13700.0
2012-11-16 13:00:00,43.76,43.76,43.6,43.61,5100.0,35.0799,35.0799,34.9516,34.9596,5100.0
2012-11-16 13:30:00,43.64,43.75,43.61,43.71,8400.0,34.9837,35.0719,34.9596,35.0398,8400.0
2012-11-16 14:00:00,43.71,43.71,43.58,43.63,12000.0,35.0398,35.0398,34.9356,34.9757,12000.0
2012-11-16 14:30:00,43.61,43.75,43.53,43.73,26700.0,34.9596,35.0719,34.8955,35.0558,26700.0
2012-11-16 15:00:00,43.73,43.78,43.63,43.72,66900.0,35.0558,35.0959,34.9757,35.0478,66900.0
2012-11-16 15:30:00,43.72,43.77,43.58,43.7,75700.0,35.0478,35.0879,34.9356,35.0318,75700.0
2012-11-19 09:30:00,44.31,44.72,44.08,44.56,17300.0,35.5208,35.8494,35.3364,35.7212,17300.0
2012-11-19 10:00:00,44.51,44.72,44.48,44.7,18800.0,35.6811,35.8494,35.6571,35.8334,18800.0
2012-11-19 10:30:00,44.71,44.82,44.59,44.66,28700.0,35.8414,35.9296,35.7452,35.8013,28700.0
2012-11-19 11:00:00,44.64,44.73,44.55,44.65,24200.0,35.7853,35.8575,35.7132,35.7933,24200.0
2012-11-19 11:30:00,44.65,44.65,44.42,44.53,16600.0,35.7933,35.7933,35.609,35.6971,16600.0
2012-11-19 12:00:00,44.51,44.59,44.47,44.5,12700.0,35.6811,35.7452,35.649,35.6731,12700.0
2012-11-19 12:30:00,44.51,44.54,44.48,44.53,17600.0,35.6811,35.7052,35.6571,35.6971,17600.0
2012-11-19 13:00:00,44.5,44.53,44.45,44.5,16800.0,35.6731,35.6971,35.633,35.6731,16800.0
2012-11-19 13:30:00,44.5,44.53,44.47,44.5,12500.0,35.6731,35.6971,35.649,35.6731,12500.0
2012-11-19 14:00:00,44.51,44.57,44.49,44.5,16700.0,35.6811,35.7292,35.6651,35.6731,16700.0
2012-11-19 14:30:00,44.5,44.58,44.48,44.51,25000.0,35.6731,35.7372,35.6571,35.6811,25000.0
2012-11-19 15:00:00,44.51,44.62,44.51,44.58,28600.0,35.6811,35.7693,35.6811,35.7372,28600.0
2012-11-19 15:30:00,44.56,44.77,44.54,44.77,66700.0,35.7212,35.8895,35.7052,35.8895,66700.0
2012-11-20 09:30:00,44.68,44.95,44.44,44.87,28300.0,35.8174,36.0338,35.625,35.9697,28300.0
2012-11-20 10:00:00,44.94,44.98,44.82,44.89,14300.0,36.0258,36.0579,35.9296,35.9857,14300.0
2012-11-20 10:30:00,44.95,45.09,44.88,45.04,15500.0,36.0338,36.1461,35.9777,36.106,15500.0
2012-11-20 11:00:00,45.0,45.19,44.94,45.15,12400.0,36.0739,36.2262,36.0258,36.1942,12400.0
2012-11-20 11:30:00,45.15,45.34,45.05,45.27,16500.0,36.1942,36.3465,36.114,36.2904,16500.0
2012-11-20 12:00:00,45.28,45.37,45.24,45.28,14500.0,36.2984,36.3705,36.2663,36.2984,14500.0
2012-11-20 12:30:00,45.29,45.31,45.14,45.19,15100.0,36.3064,36.3224,36.1861,36.2262,15100.0
2012-11-20 13:00:00,45.17,45.17,44.94,44.96,16700.0,36.2102,36.2102,36.0258,36.0418,16700.0
2012-11-20 13:30:00,44.93,45.15,44.92,45.15,16000.0,36.0178,36.1942,36.0098,36.1942,16000.0
2012-11-20 14:00:00,45.16,45.23,45.07,45.23,10000.0,36.2022,36.2583,36.13,36.2583,10000.0
2012-11-20 14:30:00,45.2,45.25,45.11,45.22,10700.0,36.2342,36.2743,36.1621,36.2503,10700.0
2012-11-20 15:00:00,45.25,45.34,45.18,45.3,35500.0,36.2743,36.3465,36.2182,36.3144,35500.0
2012-11-20 15:30:00,45.32,45.42,45.29,45.39,50600.0,36.3304,36.4106,36.3064,36.3865,50600.0
2012-11-21 09:30:00,45.29,45.39,45.02,45.29,35400.0,36.3064,36.3865,36.0899,36.3064,35400.0
2012-11-21 10:00:00,45.28,45.35,45.08,45.18,12600.0,36.2984,36.3545,36.138,36.2182,12600.0
2012-11-21 10:30:00,45.18,45.25,45.15,45.25,11100.0,36.2182,36.2743,36.1942,36.2743,11100.0
2012-11-21 11:00:00,45.21,45.36,45.2,45.26,5200.0,36.2423,36.3625,36.2342,36.2823,5200.0
2012-11-21 11:30:00,45.26,45.28,45.13,45.16,9800.0,36.2823,36.2984,36.1781,36.2022,9800.0
2012-11-21 12:00:00,45.13,45.31,45.13,45.31,5700.0,36.1781,36.3224,36.1781,36.3224,5700.0
2012-11-21 12:30:00,45.34,45.4,45.3,45.3,5900.0,36.3465,36.3946,36.3144,36.3144,5900.0
2012-11-21 13:00:00,45.29,45.3,45.24,45.25,4500.0,36.3064,36.3144,36.2663,36.2743,4500.0
2012-11-21 13:30:00,45.25,45.37,45.25,45.32,6600.0,36.2743,36.3705,36.2743,36.3304,6600.0
2012-11-21 14:00:00,45.36,45.41,45.31,45.31,6000.0,36.3625,36.4026,36.3224,36.3224,6000.0
2012-11-21 14:30:00,45.38,45.38,45.31,45.34,6300.0,36.3785,36.3785,36.3224,36.3465,6300.0
2012-11-21 15:00:00,45.34,45.45,45.31,45.43,22600.0,36.3465,36.4346,36.3224,36.4186,22600.0
2012-11-21 15:30:00,45.44,45.47,45.37,45.43,34100.0,36.4266,36.4507,36.3705,36.4186,34100.0
2012-11-23 09:30:00,45.5,45.77,45.01,45.71,22200.0,36.4747,36.6912,36.0819,36.6431,22200.0
2012-11-23 10:00:00,45.74,46.16,45.74,46.06,17400.0,36.6671,37.0038,36.6671,36.9236,17400.0
2012-11-23 10:30:00,46.08,46.08,45.88,45.99,2700.0,36.9397,36.9397,36.7794,36.8675,2700.0
2012-11-23 11:00:00,45.94,45.97,45.9,45.9,3500.0,36.8275,36.8515,36.7954,36.7954,3500.0
2012-11-23 11:30:00,45.9,45.96,45.79,45.92,10200.0,36.7954,36.8435,36.7072,36.8114,10200.0
2012-11-23 12:00:00,45.9,46.0,45.86,45.95,9800.0,36.7954,36.8755,36.7633,36.8355,9800.0
2012-11-23 12:30:00,45.95,46.17,45.9,46.17,30800.0,36.8355,37.0118,36.7954,37.0118,30800.0
2012-11-26 09:30:00,45.93,46.44,45.7,46.35,32200.0,36.8194,37.2283,36.6351,37.1561,32200.0
2012-11-26 10:00:00,46.21,46.21,46.0,46.16,14300.0,37.0439,37.0439,36.8755,37.0038,14300.0
2012-11-26 10:30:00,46.11,46.13,45.96,46.04,17000.0,36.9637,36.9798,36.8435,36.9076,17000.0
2012-11-26 11:00:00,46.0,46.07,45.81,45.9,11400.0,36.8755,36.9317,36.7232,36.7954,11400.0
2012-11-26 11:30:00,45.89,46.0,45.87,45.96,8300.0,36.7874,36.8755,36.7713,36.8435,8300.0
2012-11-26 12:00:00,45.96,45.96,45.74,45.89,15700.0,36.8435,36.8435,36.6671,36.7874,15700.0
2012-11-26 12:30:00,45.85,45.94,45.8,45.85,8200.0,36.7553,36.8275,36.7152,36.7553,8200.0
2012-11-26 13:00:00,45.85,45.97,45.77,45.79,12800.0,36.7553,36.8515,36.6912,36.7072,12800.0
2012-11-26 13:30:00,45.77,45.84,45.6,45.77,10500.0,36.6912,36.7473,36.5549,36.6912,10500.0
2012-11-26 14:00:00,45.77,45.99,45.76,45.95,11100.0,36.6912,36.8675,36.6832,36.8355,11100.0
2012-11-26 14:30:00,45.94,46.1,45.94,46.09,7300.0,36.8275,36.9557,36.8275,36.9477,7300.0
2012-11-26 15:00:00,46.05,46.14,46.03,46.1,14900.0,36.9156,36.9878,36.8996,36.9557,14900.0
2012-11-26 15:30:00,46.1,46.13,46.0,46.06,43000.0,36.9557,36.9798,36.8755,36.9236,43000.0
2012-11-27 09:30:00,46.15,46.65,45.95,46.62,23000.0,36.9958,37.3966,36.8355,37.3726,23000.0
2012-11-27 10:00:00,46.56,46.57,46.26,46.29,13200.0,37.3245,37.3325,37.084,37.108,13200.0
2012-11-27 10:30:00,46.28,46.44,46.23,46.43,11300.0,37.1,37.2283,37.0599,37.2203,11300.0
2012-11-27 11:00:00,46.43,46.44,46.29,46.34,5500.0,37.2203,37.2283,37.108,37.1481,5500.0
2012-11-27 11:30:00,46.35,46.62,46.35,46.57,18400.0,37.1561,37.3726,37.1561,37.3325,18400.0
2012-11-27 12:00:00,46.57,46.58,46.44,46.53,10100.0,37.3325,37.3405,37.2283,37.3004,10100.0
2012-11-27 12:30:00,46.5,46.57,46.39,46.57,11100.0,37.2764,37.3325,37.1882,37.3325,11100.0
2012-11-27 13:00:00,46.57,46.63,46.45,46.5,15100.0,37.3325,37.3806,37.2363,37.2764,15100.0
2012-11-27 13:30:00,46.49,46.65,46.42,46.58,13800.0,37.2684,37.3966,37.2122,37.3405,13800.0
2012-11-27 14:00:00,46.53,46.57,46.27,46.32,26400.0,37.3004,37.3325,37.092,37.1321,26400.0
2012-11-27 14:30:00,46.32,46.32,46.1,46.18,16300.0,37.1321,37.1321,36.9557,37.0198,16300.0
2012-11-27 15:00:00,46.19,46.27,46.11,46.22,35800.0,37.0279,37.092,36.9637,37.0519,35800.0
2012-11-27 15:30:00,46.24,46.29,46.15,46.2,50400.0,37.0679,37.108,36.9958,37.0359,50400.0
2012-11-28 09:30:00,45.96,46.16,45.32,45.6,25800.0,36.8435,37.0038,36.3304,36.5549,25800.0
2012-11-28 10:00:00,45.54,45.87,45.42,45.7,25300.0,36.5068,36.7713,36.4106,36.6351,25300.0
2012-11-28 10:30:00,45.76,46.06,45.75,45.92,9900.0,36.6832,36.9236,36.6751,36.8114,9900.0
2012-11-28 11:00:00,45.93,46.22,45.93,46.09,4800.0,36.8194,37.0519,36.8194,36.9477,4800.0
2012-11-28 11:30:00,46.11,46.11,45.91,45.98,8200.0,36.9637,36.9637,36.8034,36.8595,8200.0
2012-11-28 12:00:00,45.99,46.19,45.82,46.09,12100.0,36.8675,37.0279,36.7313,36.9477,12100.0
2012-11-28 12:30:00,46.08,46.22,46.01,46.14,6100.0,36.9397,37.0519,36.8836,36.9878,6100.0
2012-11-28 13:00:00,46.11,46.2,46.0,46.16,9200.0,36.9637,37.0359,36.8755,37.0038,9200.0
2012-11-28 13:30:00,46.19,46.38,46.17,46.38,12900.0,37.0279,37.1802,37.0118,37.1802,12900.0
2012-11-28 14:00:00,46.36,46.36,46.14,46.14,6900.0,37.1641,37.1641,36.9878,36.9878,6900.0
2012-11-28 14:30:00,46.14,46.34,46.12,46.3,11200.0,36.9878,37.1481,36.9717,37.116,11200.0
2012-11-28 15:00:00,46.26,46.44,46.25,46.44,35000.0,37.084,37.2283,37.076,37.2283,35000.0
2012-11-28 15:30:00,46.46,46.53,46.35,46.42,45900.0,37.2443,37.3004,37.1561,37.2122,45900.0
2012-11-29 09:30:00,46.85,46.93,46.4,46.77,7700.0,37.5569,37.6211,37.1962,37.4928,7700.0
2012-11-29 10:00:00,46.8,46.83,46.55,46.64,13600.0,37.5169,37.5409,37.3165,37.3886,13600.0
2012-11-29 10:30:00,46.6,46.97,46.55,46.91,26500.0,37.3565,37.6531,37.3165,37.605,26500.0
2012-11-29 11:00:00,46.9,47.0,46.7,46.81,9500.0,37.597,37.6772,37.4367,37.5249,9500.0
2012-11-29 11:30:00,46.8,46.86,46.56,46.79,17500.0,37.5169,37.565,37.3245,37.5088,17500.0
2012-11-29 12:00:00,46.78,47.11,46.78,47.07,26300.0,37.5008,37.7654,37.5008,37.7333,26300.0
2012-11-29 12:30:00,47.06,47.12,47.0,47.0,17500.0,37.7253,37.7734,37.6772,37.6772,17500.0
2012-11-29 13:00:00,47.02,47.13,46.92,47.08,11800.0,37.6932,37.7814,37.6131,37.7413,11800.0
2012-11-29 13:30:00,47.09,47.14,46.93,46.97,15800.0,37.7493,37.7894,37.6211,37.6531,15800.0
2012-11-29 14:00:00,46.98,47.01,46.9,46.95,9200.0,37.6612,37.6852,37.597,37.6371,9200.0
2012-11-29 14:30:00,46.95,47.09,46.93,46.99,11300.0,37.6371,37.7493,37.6211,37.6692,11300.0
2012-11-29 15:00:00,46.98,47.0,46.8,46.92,18800.0,37.6612,37.6772,37.5169,37.6131,18800.0
2012-11-29 15:30:00,46.92,47.08,46.91,47.07,42200.0,37.6131,37.7413,37.605,37.7333,42200.0
2012-11-30 09:30:00,47.21,47.48,46.93,47.17,10500.0,37.8455,38.062,37.6211,37.8135,10500.0
2012-11-30 10:00:00,47.17,47.37,47.0,47.06,23400.0,37.8135,37.9738,37.6772,37.7253,23400.0
2012-11-30 10:30:00,47.04,47.04,46.78,46.93,10700.0,37.7093,37.7093,37.5008,37.6211,10700.0
2012-11-30 11:00:00,47.01,47.05,46.93,47.02,15400.0,37.6852,37.7173,37.6211,37.6932,15400.0
2012-11-30 11:30:00,46.99,47.14,46.96,47.11,9900.0,37.6692,37.7894,37.6451,37.7654,9900.0
2012-11-30 12:00:00,47.15,47.31,47.11,47.3,23600.0,37.7974,37.9257,37.7654,37.9177,23600.0
2012-11-30 12:30:00,47.3,47.38,47.1,47.11,14100.0,37.9177,37.9818,37.7574,37.7654,14100.0
2012-11-30 13:00:00,47.13,47.32,47.13,47.26,17200.0,37.7814,37.9337,37.7814,37.8856,17200.0
2012-11-30 13:30:00,47.21,47.21,47.07,47.1,10500.0,37.8455,37.8455,37.7333,37.7574,10500.0
2012-11-30 14:00:00,47.12,47.24,47.12,47.21,14500.0,37.7734,37.8696,37.7734,37.8455,14500.0
2012-11-30 14:30:00,47.21,47.25,47.18,47.21,26300.0,37.8455,37.8776,37.8215,37.8455,26300.0
2012-11-30 15:00:00,47.21,47.29,47.19,47.27,52900.0,37.8455,37.9097,37.8295,37.8936,52900.0
2012-11-30 15:30:00,47.27,47.52,47.22,47.51,93500.0,37.8936,38.094,37.8536,38.086,93500.0
2012-12-03 09:30:00,47.66,47.96,46.38,46.38,58200.0,38.2063,38.4468,37.1802,37.1802,58200.0
2012-12-03 10:00:00,46.39,46.85,46.24,46.81,33300.0,37.1882,37.5569,37.0679,37.5249,33300.0
2012-12-03 10:30:00,46.8,46.81,46.71,46.73,18900.0,37.5169,37.5249,37.4447,37.4607,18900.0
2012-12-03 11:00:00,46.77,46.88,46.75,46.87,28700.0,37.4928,37.581,37.4768,37.573,28700.0
2012-12-03 11:30:00,46.86,46.9,46.81,46.9,20300.0,37.565,37.597,37.5249,37.597,20300.0
2012-12-03 12:00:00,46.9,46.93,46.82,46.9,25300.0,37.597,37.6211,37.5329,37.597,25300.0
2012-12-03 12:30:00,46.9,46.93,46.86,46.9,18900.0,37.597,37.6211,37.565,37.597,18900.0
2012-12-03 13:00:00,46.88,46.95,46.79,46.85,24500.0,37.581,37.6371,37.5088,37.5569,24500.0
2012-12-03 13:30:00,46.84,46.89,46.75,46.85,39100.0,37.5489,37.589,37.4768,37.5569,39100.0
2012-12-03 14:00:00,46.86,47.08,46.86,46.96,23800.0,37.565,37.7413,37.565,37.6451,23800.0
2012-12-03 14:30:00,46.95,46.97,46.75,46.79,28500.0,37.6371,37.6531,37.4768,37.5088,28500.0
2012-12-03 15:00:00,46.78,46.89,46.76,46.81,47300.0,37.5008,37.589,37.4848,37.5249,47300.0
2012-12-03 15:30:00,46.81,47.02,46.73,47.02,106500.0,37.5249,37.6932,37.4607,37.6932,106500.0
2012-12-04 09:30:00,46.97,47.17,46.5,47.0,105700.0,37.6531,37.8135,37.2764,37.6772,105700.0
2012-12-04 10:00:00,46.92,47.3,46.83,46.83,15000.0,37.6131,37.9177,37.5409,37.5409,15000.0
2012-12-04 10:30:00,46.89,47.02,46.77,47.02,16500.0,37.589,37.6932,37.4928,37.6932,16500.0
2012-12-04 11:00:00,47.02,47.07,46.93,47.0,38100.0,37.6932,37.7333,37.6211,37.6772,38100.0
2012-12-04 11:30:00,46.94,47.09,46.94,47.0,14300.0,37.6291,37.7493,37.6291,37.6772,14300.0
2012-12-04 12:00:00,47.0,47.01,46.82,46.96,12400.0,37.6772,37.6852,37.5329,37.6451,12400.0
2012-12-04 12:30:00,46.92,46.94,46.8,46.93,12700.0,37.6131,37.6291,37.5169,37.6211,12700.0
2012-12-04 13:00:00,46.9,46.96,46.82,46.95,62500.0,37.597,37.6451,37.5329,37.6371,62500.0
2012-12-04 13:30:00,46.95,47.24,46.87,47.13,14900.0,37.6371,37.8696,37.573,37.7814,14900.0
2012-12-04 14:00:00,47.15,47.25,46.97,46.99,15000.0,37.7974,37.8776,37.6531,37.6692,15000.0
2012-12-04 14:30:00,46.99,47.16,46.95,47.11,85400.0,37.6692,37.8055,37.6371,37.7654,85400.0
2012-12-04 15:00:00,47.09,47.24,47.07,47.12,27000.0,37.7493,37.8696,37.7333,37.7734,27000.0
2012-12-04 15:30:00,47.12,47.21,47.06,47.11,28400.0,37.7734,37.8455,37.7253,37.7654,28400.0
2012-12-05 09:30:00,47.15,47.45,46.98,47.21,10100.0,37.7974,38.0379,37.6612,37.8455,10100.0
2012-12-05 10:00:00,47.22,47.41,47.13,47.13,14100.0,37.8536,38.0059,37.7814,37.7814,14100.0
2012-12-05 10:30:00,47.14,47.22,46.9,47.15,12500.0,37.7894,37.8536,37.597,37.7974,12500.0
2012-12-05 11:00:00,47.12,47.29,47.09,47.22,18500.0,37.7734,37.9097,37.7493,37.8536,18500.0
2012-12-05 11:30:00,47.24,47.58,47.21,47.57,56600.0,37.8696,38.1421,37.8455,38.1341,56600.0
2012-12-05 12:00:00,47.58,47.64,47.18,47.18,29400.0,38.1421,38.1902,37.8215,37.8215,29400.0
2012-12-05 12:30:00,47.21,47.33,47.06,47.06,29500.0,37.8455,37.9417,37.7253,37.7253,29500.0
2012-12-05 13:00:00,47.12,47.5,47.1,47.41,37700.0,37.7734,38.078,37.7574,38.0059,37700.0
2012-12-05 13:30:00,47.41,47.53,47.37,47.37,34600.0,38.0059,38.1021,37.9738,37.9738,34600.0
2012-12-05 14:00:00,47.36,47.37,47.07,47.11,25700.0,37.9658,37.9738,37.7333,37.7654,25700.0
2012-12-05 14:30:00,47.1,47.37,47.02,47.35,44800.0,37.7574,37.9738,37.6932,37.9578,44800.0
2012-12-05 15:00:00,47.33,47.7,47.33,47.62,46200.0,37.9417,38.2383,37.9417,38.1742,46200.0
2012-12-05 15:30:00,47.6,47.63,47.33,47.39,36200.0,38.1582,38.1822,37.9417,37.9898,36200.0
2012-12-06 09:30:00,47.39,47.73,47.27,47.33,18000.0,37.9898,38.2624,37.8936,37.9417,18000.0
2012-12-06 10:00:00,47.36,47.7,47.34,47.57,21900.0,37.9658,38.2383,37.9497,38.1341,21900.0
2012-12-06 10:30:00,47.5,47.65,47.43,47.6,18000.0,38.078,38.1983,38.0219,38.1582,18000.0
2012-12-06 11:00:00,47.62,47.7,47.57,47.68,9400.0,38.1742,38.2383,38.1341,38.2223,9400.0
2012-12-06 11:30:00,47.67,47.73,47.55,47.55,17200.0,38.2143,38.2624,38.1181,38.1181,17200.0
2012-12-06 12:00:00,47.52,47.57,47.34,47.34,9500.0,38.094,38.1341,37.9497,37.9497,9500.0
2012-12-06 12:30:00,47.31,47.38,47.26,47.28,4300.0,37.9257,37.9818,37.8856,37.9017,4300.0
2012-12-06 13:00:00,47.25,47.34,47.2,47.26,12100.0,37.8776,37.9497,37.8375,37.8856,12100.0
2012-12-06 13:30:00,47.23,47.34,47.22,47.24,10700.0,37.8616,37.9497,37.8536,37.8696,10700.0
2012-12-06 14:00:00,47.29,47.31,47.19,47.25,14400.0,37.9097,37.9257,37.8295,37.8776,14400.0
2012-12-06 14:30:00,47.25,47.36,47.24,47.31,13800.0,37.8776,37.9658,37.8696,37.9257,13800.0
2012-12-06 15:00:00,47.33,47.39,47.26,47.36,21700.0,37.9417,37.9898,37.8856,37.9658,21700.0
2012-12-06 15:30:00,47.36,47.42,47.32,47.38,34200.0,37.9658,38.0139,37.9337,37.9818,34200.0
2012-12-07 09:30:00,47.59,47.61,47.12,47.16,10800.0,38.1502,38.1662,37.7734,37.8055,10800.0
2012-12-07 10:00:00,47.17,47.39,47.16,47.32,11800.0,37.8135,37.9898,37.8055,37.9337,11800.0
2012-12-07 10:30:00,47.29,47.39,47.16,47.16,6400.0,37.9097,37.9898,37.8055,37.8055,6400.0
2012-12-07 11:00:00,47.21,47.45,47.04,47.36,18300.0,37.8455,38.0379,37.7093,37.9658,18300.0
2012-12-07 11:30:00,47.36,47.5,47.34,47.38,6600.0,37.9658,38.078,37.9497,37.9818,6600.0
2012-12-07 12:00:00,47.38,47.44,47.27,47.27,9700.0,37.9818,38.0299,37.8936,37.8936,9700.0
2012-12-07 12:30:00,47.25,47.46,47.25,47.44,12500.0,37.8776,38.0459,37.8776,38.0299,12500.0
2012-12-07 13:00:00,47.4,47.5,47.32,47.48,24600.0,37.9978,38.078,37.9337,38.062,24600.0
2012-12-07 13:30:00,47.48,47.7,47.47,47.64,95500.0,38.062,38.2383,38.054,38.1902,95500.0
2012-12-07 14:00:00,47.6,47.91,47.51,47.69,28800.0,38.1582,38.4067,38.086,38.2303,28800.0
2012-12-07 14:30:00,47.66,47.66,47.51,47.54,7900.0,38.2063,38.2063,38.086,38.1101,7900.0
2012-12-07 15:00:00,47.55,47.6,47.47,47.55,14800.0,38.1181,38.1582,38.054,38.1181,14800.0
2012-12-07 15:30:00,47.6,47.65,47.49,47.5,41200.0,38.1582,38.1983,38.07,38.078,41200.0
2012-12-10 09:30:00,47.44,47.74,47.19,47.66,10300.0,38.0299,38.2704,37.8295,38.2063,10300.0
2012-12-10 10:00:00,47.66,47.79,47.59,47.76,12600.0,38.2063,38.3105,38.1502,38.2864,12600.0
2012-12-10 10:30:00,47.79,47.87,47.71,47.83,8500.0,38.3105,38.3746,38.2464,38.3426,8500.0
2012-12-10 11:00:00,47.8,47.92,47.79,47.84,7900.0,38.3185,38.4147,38.3105,38.3506,7900.0
2012-12-10 11:30:00,47.85,47.88,47.69,47.8,19100.0,38.3586,38.3826,38.2303,38.3185,19100.0
2012-12-10 12:00:00,47.8,47.93,47.8,47.92,9600.0,38.3185,38.4227,38.3185,38.4147,9600.0
2012-12-10 12:30:00,47.95,47.96,47.88,47.89,7500.0,38.4388,38.4468,38.3826,38.3907,7500.0
2012-12-10 13:00:00,47.89,47.93,47.85,47.89,4100.0,38.3907,38.4227,38.3586,38.3907,4100.0
2012-12-10 13:30:00,47.87,47.9,47.75,47.8,9100.0,38.3746,38.3987,38.2784,38.3185,9100.0
2012-12-10 14:00:00,47.81,47.95,47.76,47.94,9300.0,38.3265,38.4388,38.2864,38.4307,9300.0
2012-12-10 14:30:00,47.94,47.99,47.82,47.97,15500.0,38.4307,38.4708,38.3345,38.4548,15500.0
2012-12-10 15:00:00,47.96,47.99,47.84,47.91,27400.0,38.4468,38.4708,38.3506,38.4067,27400.0
2012-12-10 15:30:00,47.92,47.99,47.81,47.82,60400.0,38.4147,38.4708,38.3265,38.3345,60400.0
2012-12-11 09:30:00,48.0,48.11,47.45,47.82,41700.0,38.4788,38.567,38.0379,38.3345,41700.0
2012-12-11 10:00:00,47.82,48.16,47.79,48.03,33000.0,38.3345,38.6071,38.3105,38.5029,33000.0
2012-12-11 10:30:00,48.04,48.12,47.84,47.84,12300.0,38.5109,38.575,38.3506,38.3506,12300.0
2012-12-11 11:00:00,47.91,48.04,47.83,47.92,12800.0,38.4067,38.5109,38.3426,38.4147,12800.0
2012-12-11 11:30:00,47.84,47.9,47.81,47.85,6300.0,38.3506,38.3987,38.3265,38.3586,6300.0
2012-12-11 12:00:00,47.88,48.03,47.78,47.89,14100.0,38.3826,38.5029,38.3025,38.3907,14100.0
2012-12-11 12:30:00,47.86,47.95,47.85,47.95,9800.0,38.3666,38.4388,38.3586,38.4388,9800.0
2012-12-11 13:00:00,47.93,47.99,47.85,47.97,20100.0,38.4227,38.4708,38.3586,38.4548,20100.0
2012-12-11 13:30:00,47.95,48.05,47.92,48.03,26500.0,38.4388,38.5189,38.4147,38.5029,26500.0
2012-12-11 14:00:00,47.99,48.07,47.9,47.97,24700.0,38.4708,38.5349,38.3987,38.4548,24700.0
2012-12-11 14:30:00,47.97,47.97,47.8,47.87,25400.0,38.4548,38.4548,38.3185,38.3746,25400.0
2012-12-11 15:00:00,47.87,47.9,47.76,47.8,22900.0,38.3746,38.3987,38.2864,38.3185,22900.0
2012-12-11 15:30:00,47.8,48.01,47.77,47.97,67500.0,38.3185,38.4869,38.2945,38.4548,67500.0
2012-12-12 09:30:00,48.13,48.43,47.87,48.27,25000.0,38.583,38.8235,38.3746,38.6953,25000.0
2012-12-12 10:00:00,48.27,48.54,48.18,48.49,14400.0,38.6953,38.9117,38.6231,38.8716,14400.0
2012-12-12 10:30:00,48.42,48.48,48.21,48.25,13600.0,38.8155,38.8636,38.6472,38.6792,13600.0
2012-12-12 11:00:00,48.25,48.3,48.13,48.13,13600.0,38.6792,38.7193,38.583,38.583,13600.0
2012-12-12 11:30:00,48.11,48.3,48.11,48.2,6200.0,38.567,38.7193,38.567,38.6392,6200.0
2012-12-12 12:00:00,48.21,48.39,48.13,48.37,26100.0,38.6472,38.7915,38.583,38.7754,26100.0
2012-12-12 12:30:00,48.36,48.41,48.09,48.37,43000.0,38.7674,38.8075,38.551,38.7754,43000.0
2012-12-12 13:00:00,48.41,48.6,48.37,48.51,46600.0,38.8075,38.9598,38.7754,38.8877,46600.0
2012-12-12 13:30:00,48.48,48.5,48.33,48.33,9100.0,38.8636,38.8797,38.7434,38.7434,9100.0
2012-12-12 14:00:00,48.33,48.48,48.29,48.45,20300.0,38.7434,38.8636,38.7113,38.8396,20300.0
2012-12-12 14:30:00,48.43,48.45,47.99,48.11,85800.0,38.8235,38.8396,38.4708,38.567,85800.0
2012-12-12 15:00:00,48.16,48.31,48.08,48.2,62700.0,38.6071,38.7273,38.543,38.6392,62700.0
2012-12-12 15:30:00,48.18,48.26,48.13,48.2,84000.0,38.6231,38.6873,38.583,38.6392,84000.0
2012-12-13 09:30:00,47.96,48.25,47.65,47.93,12500.0,38.6073,38.8407,38.3577,38.5831,12500.0
2012-12-13 10:00:00,47.91,48.07,47.91,48.01,4300.0,38.567,38.6958,38.567,38.6475,4300.0
2012-12-13 10:30:00,47.97,47.97,47.71,47.74,4300.0,38.6153,38.6153,38.406,38.4302,4300.0
2012-12-13 11:00:00,47.77,47.82,47.73,47.74,17300.0,38.4543,38.4946,38.4221,38.4302,17300.0
2012-12-13 11:30:00,47.76,47.84,47.63,47.65,43800.0,38.4463,38.5107,38.3416,38.3577,43800.0
2012-12-13 12:00:00,47.65,47.77,47.58,47.7,28300.0,38.3577,38.4543,38.3014,38.398,28300.0
2012-12-13 12:30:00,47.7,47.87,47.64,47.86,25600.0,38.398,38.5348,38.3497,38.5268,25600.0
2012-12-13 13:00:00,47.88,47.91,47.75,47.84,8500.0,38.5429,38.567,38.4382,38.5107,8500.0
2012-12-13 13:30:00,47.86,48.0,47.81,47.81,22000.0,38.5268,38.6395,38.4865,38.4865,22000.0
2012-12-13 14:00:00,47.78,47.83,47.67,47.79,21200.0,38.4624,38.5026,38.3738,38.4704,21200.0
2012-12-13 14:30:00,47.78,47.82,47.77,47.82,15200.0,38.4624,38.4946,38.4543,38.4946,15200.0
2012-12-13 15:00:00,47.78,47.82,47.77,47.8,24100.0,38.4624,38.4946,38.4543,38.4785,24100.0
2012-12-13 15:30:00,47.8,48.02,47.77,47.91,105700.0,38.4785,38.6556,38.4543,38.567,105700.0
2012-12-14 09:30:00,47.68,47.97,47.33,47.71,24600.0,38.3819,38.6153,38.1001,38.406,24600.0
2012-12-14 10:00:00,47.68,47.93,47.64,47.82,42700.0,38.3819,38.5831,38.3497,38.4946,42700.0
2012-12-14 10:30:00,47.8,47.88,47.69,47.76,25100.0,38.4785,38.5429,38.3899,38.4463,25100.0
2012-12-14 11:00:00,47.83,47.83,47.73,47.78,11800.0,38.5026,38.5026,38.4221,38.4624,11800.0
2012-12-14 11:30:00,47.77,47.87,47.67,47.68,12800.0,38.4543,38.5348,38.3738,38.3819,12800.0
2012-12-14 12:00:00,47.7,47.86,47.7,47.7,10200.0,38.398,38.5268,38.398,38.398,10200.0
2012-12-14 12:30:00,47.72,47.81,47.7,47.78,68600.0,38.4141,38.4865,38.398,38.4624,68600.0
2012-12-14 13:00:00,47.78,47.82,47.71,47.77,20400.0,38.4624,38.4946,38.406,38.4543,20400.0
2012-12-14 13:30:00,47.8,47.82,47.74,47.82,11600.0,38.4785,38.4946,38.4302,38.4946,11600.0
2012-12-14 14:00:00,47.78,47.85,47.73,47.83,6800.0,38.4624,38.5187,38.4221,38.5026,6800.0
2012-12-14 14:30:00,47.81,47.86,47.78,47.79,18900.0,38.4865,38.5268,38.4624,38.4704,18900.0
2012-12-14 15:00:00,47.78,47.82,47.68,47.68,28600.0,38.4624,38.4946,38.3819,38.3819,28600.0
2012-12-14 15:30:00,47.68,47.87,47.67,47.87,67400.0,38.3819,38.5348,38.3738,38.5348,67400.0
2012-12-17 09:30:00,48.15,48.15,47.73,47.97,24200.0,38.7602,38.7602,38.4221,38.6153,24200.0
2012-12-17 10:00:00,48.0,48.03,47.65,47.73,12500.0,38.6395,38.6636,38.3577,38.4221,12500.0
2012-12-17 10:30:00,47.69,47.92,47.68,47.78,4700.0,38.3899,38.5751,38.3819,38.4624,4700.0
2012-12-17 11:00:00,47.78,48.0,47.78,47.89,5800.0,38.4624,38.6395,38.4624,38.5509,5800.0
2012-12-17 11:30:00,47.87,48.01,47.87,47.94,21200.0,38.5348,38.6475,38.5348,38.5912,21200.0
2012-12-17 12:00:00,47.9,48.0,47.89,47.92,17900.0,38.559,38.6395,38.5509,38.5751,17900.0
2012-12-17 12:30:00,47.92,47.96,47.57,47.73,27300.0,38.5751,38.6073,38.2933,38.4221,27300.0
2012-12-17 13:00:00,47.74,47.87,47.74,47.82,7200.0,38.4302,38.5348,38.4302,38.4946,7200.0
2012-12-17 13:30:00,47.81,47.87,47.73,47.78,5500.0,38.4865,38.5348,38.4221,38.4624,5500.0
2012-12-17 14:00:00,47.77,47.86,47.71,47.72,11300.0,38.4543,38.5268,38.406,38.4141,11300.0
2012-12-17 14:30:00,47.76,47.85,47.75,47.85,6900.0,38.4463,38.5187,38.4382,38.5187,6900.0
2012-12-17 15:00:00,47.86,48.06,47.85,47.97,34800.0,38.5268,38.6878,38.5187,38.6153,34800.0
2012-12-17 15:30:00,47.96,48.22,47.92,48.15,61700.0,38.6073,38.8166,38.5751,38.7602,61700.0
2012-12-18 09:30:00,48.1,48.8,48.1,48.57,39600.0,38.72,39.2835,38.72,39.0983,39600.0
2012-12-18 10:00:00,48.58,48.59,48.26,48.44,49000.0,39.1064,39.1144,38.8488,38.9937,49000.0
2012-12-18 10:30:00,48.41,48.53,48.32,48.48,21000.0,38.9695,39.0661,38.8971,39.0259,21000.0
2012-12-18 11:00:00,48.46,48.47,48.24,48.29,19700.0,39.0098,39.0178,38.8327,38.8729,19700.0
2012-12-18 11:30:00,48.28,48.32,48.23,48.25,13000.0,38.8649,38.8971,38.8246,38.8407,13000.0
2012-12-18 12:00:00,48.25,48.49,48.18,48.49,28900.0,38.8407,39.0339,38.7844,39.0339,28900.0
2012-12-18 12:30:00,48.5,48.5,48.41,48.45,9100.0,39.042,39.042,38.9695,39.0017,9100.0
2012-12-18 13:00:00,48.45,48.56,48.44,48.48,21300.0,39.0017,39.0903,38.9937,39.0259,21300.0
2012-12-18 13:30:00,48.45,48.57,48.45,48.56,13500.0,39.0017,39.0983,39.0017,39.0903,13500.0
2012-12-18 14:00:00,48.57,48.59,48.45,48.48,13800.0,39.0983,39.1144,39.0017,39.0259,13800.0
2012-12-18 14:30:00,48.49,48.6,48.49,48.59,16000.0,39.0339,39.1225,39.0339,39.1144,16000.0
2012-12-18 15:00:00,48.6,48.68,48.53,48.61,34500.0,39.1225,39.1869,39.0661,39.1305,34500.0
2012-12-18 15:30:00,48.61,48.66,48.58,48.65,37600.0,39.1305,39.1708,39.1064,39.1627,37600.0
2012-12-19 09:30:00,48.83,48.94,48.48,48.68,19800.0,39.3076,39.3962,39.0259,39.1869,19800.0
2012-12-19 10:00:00,48.66,48.76,48.62,48.68,4600.0,39.1708,39.2513,39.1386,39.1869,4600.0
2012-12-19 10:30:00,48.76,48.81,48.7,48.72,4300.0,39.2513,39.2915,39.203,39.2191,4300.0
2012-12-19 11:00:00,48.71,48.8,48.67,48.68,5600.0,39.211,39.2835,39.1788,39.1869,5600.0
2012-12-19 11:30:00,48.73,48.75,48.65,48.66,15300.0,39.2271,39.2432,39.1627,39.1708,15300.0
2012-12-19 12:00:00,48.66,48.69,48.41,48.51,18800.0,39.1708,39.1949,38.9695,39.05,18800.0
2012-12-19 12:30:00,48.52,48.56,48.39,48.41,19000.0,39.0581,39.0903,38.9534,38.9695,19000.0
2012-12-19 13:00:00,48.47,48.52,48.36,48.43,9000.0,39.0178,39.0581,38.9293,38.9856,9000.0
2012-12-19 13:30:00,48.43,48.46,48.32,48.36,13800.0,38.9856,39.0098,38.8971,38.9293,13800.0
2012-12-19 14:00:00,48.38,48.46,48.33,48.37,9600.0,38.9454,39.0098,38.9051,38.9373,9600.0
2012-12-19 14:30:00,48.38,48.38,48.18,48.19,20500.0,38.9454,38.9454,38.7844,38.7924,20500.0
2012-12-19 15:00:00,48.19,48.25,48.11,48.13,38800.0,38.7924,38.8407,38.728,38.7441,38800.0
2012-12-19 15:30:00,48.13,48.37,48.13,48.36,96300.0,38.7441,38.9373,38.7441,38.9293,96300.0
2012-12-20 09:30:00,48.31,48.41,47.98,48.15,14100.0,38.889,38.9695,38.6234,38.7602,14100.0
2012-12-20 10:00:00,48.15,48.46,48.15,48.35,8900.0,38.7602,39.0098,38.7602,38.9212,8900.0
2012-12-20 10:30:00,48.41,48.7,48.34,48.68,23200.0,38.9695,39.203,38.9132,39.1869,23200.0
2012-12-20 11:00:00,48.65,48.71,48.48,48.5,18600.0,39.1627,39.211,39.0259,39.042,18600.0
2012-12-20 11:30:00,48.48,48.61,48.47,48.48,11800.0,39.0259,39.1305,39.0178,39.0259,11800.0
2012-12-20 12:00:00,48.51,48.69,48.51,48.64,8200.0,39.05,39.1949,39.05,39.1547,8200.0
2012-12-20 12:30:00,48.62,48.67,48.57,48.61,6600.0,39.1386,39.1788,39.0983,39.1305,6600.0
2012-12-20 13:00:00,48.59,48.7,48.51,48.67,10400.0,39.1144,39.203,39.05,39.1788,10400.0
2012-12-20 13:30:00,48.66,48.75,48.6,48.74,8400.0,39.1708,39.2432,39.1225,39.2352,8400.0
2012-12-20 14:00:00,48.73,48.82,48.67,48.8,22000.0,39.2271,39.2996,39.1788,39.2835,22000.0
2012-12-20 14:30:00,48.78,48.95,48.78,48.89,27600.0,39.2674,39.4042,39.2674,39.3559,27600.0
2012-12-20 15:00:00,48.87,48.88,48.67,48.74,25800.0,39.3398,39.3479,39.1788,39.2352,25800.0
2012-12-20 15:30:00,48.73,48.89,48.71,48.89,49100.0,39.2271,39.3559,39.211,39.3559,49100.0
2012-12-21 09:30:00,47.7,48.38,47.1,48.18,202700.0,38.398,38.9454,37.915,38.7844,202700.0
2012-12-21 10:00:00,48.15,48.42,48.13,48.39,10300.0,38.7602,38.9776,38.7441,38.9534,10300.0
2012-12-21 10:30:00,48.4,48.5,48.33,48.36,9200.0,38.9615,39.042,38.9051,38.9293,9200.0
2012-12-21 11:00:00,48.36,48.41,48.25,48.27,6700.0,38.9293,38.9695,38.8407,38.8568,6700.0
2012-12-21 11:30:00,48.25,48.42,48.23,48.4,17500.0,38.8407,38.9776,38.8246,38.9615,17500.0
2012-12-21 12:00:00,48.4,48.56,48.37,48.48,30200.0,38.9615,39.0903,38.9373,39.0259,30200.0
2012-12-21 12:30:00,48.47,48.6,48.46,48.58,30000.0,39.0178,39.1225,39.0098,39.1064,30000.0
2012-12-21 13:00:00,48.54,48.6,48.32,48.41,18100.0,39.0742,39.1225,38.8971,38.9695,18100.0
2012-12-21 13:30:00,48.39,48.52,48.33,48.46,26700.0,38.9534,39.0581,38.9051,39.0098,26700.0
2012-12-21 14:00:00,48.51,48.51,48.33,48.35,13500.0,39.05,39.05,38.9051,38.9212,13500.0
2012-12-21 14:30:00,48.35,48.35,48.14,48.23,19200.0,38.9212,38.9212,38.7522,38.8246,19200.0
2012-12-21 15:00:00,48.21,48.41,48.2,48.39,62600.0,38.8085,38.9695,38.8005,38.9534,62600.0
2012-12-21 15:30:00,48.39,48.78,48.37,48.78,159200.0,38.9534,39.2674,38.9373,39.2674,159200.0
2012-12-24 09:30:00,48.86,49.0,48.33,48.82,16400.0,39.3318,39.4445,38.9051,39.2996,16400.0
2012-12-24 10:00:00,48.82,48.88,48.49,48.58,6600.0,39.2996,39.3479,39.0339,39.1064,6600.0
2012-12-24 10:30:00,48.54,48.64,48.42,48.46,6500.0,39.0742,39.1547,38.9776,39.0098,6500.0
2012-12-24 11:00:00,48.46,48.5,48.29,48.31,23400.0,39.0098,39.042,38.8729,38.889,23400.0
2012-12-24 11:30:00,48.3,48.32,48.18,48.25,15000.0,38.881,38.8971,38.7844,38.8407,15000.0
2012-12-24 12:00:00,48.26,48.37,48.26,48.35,8100.0,38.8488,38.9373,38.8488,38.9212,8100.0
2012-12-24 12:30:00,48.35,48.57,48.35,48.55,15100.0,38.9212,39.0983,38.9212,39.0822,15100.0
2012-12-26 09:30:00,48.56,48.67,48.13,48.35,7700.0,39.0903,39.1788,38.7441,38.9212,7700.0
2012-12-26 10:00:00,48.4,48.48,48.3,48.3,1900.0,38.9615,39.0259,38.881,38.881,1900.0
2012-12-26 10:30:00,48.31,48.41,48.28,48.36,19100.0,38.889,38.9695,38.8649,38.9293,19100.0
2012-12-26 11:00:00,48.36,48.38,48.22,48.28,15700.0,38.9293,38.9454,38.8166,38.8649,15700.0
2012-12-26 11:30:00,48.26,48.41,48.18,48.41,9400.0,38.8488,38.9695,38.7844,38.9695,9400.0
2012-12-26 12:00:00,48.41,48.44,48.3,48.31,7700.0,38.9695,38.9937,38.881,38.889,7700.0
2012-12-26 12:30:00,48.33,48.38,48.27,48.37,8800.0,38.9051,38.9454,38.8568,38.9373,8800.0
2012-12-26 13:00:00,48.37,48.39,48.11,48.15,9800.0,38.9373,38.9534,38.728,38.7602,9800.0
2012-12-26 13:30:00,48.15,48.22,47.97,48.01,51700.0,38.7602,38.8166,38.6153,38.6475,51700.0
2012-12-26 14:00:00,48.03,48.15,48.01,48.08,24800.0,38.6636,38.7602,38.6475,38.7039,24800.0
2012-12-26 14:30:00,48.08,48.26,48.06,48.18,26600.0,38.7039,38.8488,38.6878,38.7844,26600.0
2012-12-26 15:00:00,48.17,48.32,48.13,48.26,33600.0,38.7763,38.8971,38.7441,38.8488,33600.0
2012-12-26 15:30:00,48.27,48.36,48.04,48.3,146200.0,38.8568,38.9293,38.6717,38.881,146200.0
2012-12-27 09:30:00,48.36,48.45,48.1,48.18,11000.0,38.9293,39.0017,38.72,38.7844,11000.0
2012-12-27 10:00:00,48.16,48.19,47.74,47.77,11500.0,38.7683,38.7924,38.4302,38.4543,11500.0
2012-12-27 10:30:00,47.82,47.87,47.64,47.67,21000.0,38.4946,38.5348,38.3497,38.3738,21000.0
2012-12-27 11:00:00,47.68,47.75,47.62,47.66,8400.0,38.3819,38.4382,38.3336,38.3658,8400.0
2012-12-27 11:30:00,47.67,47.82,47.64,47.65,16400.0,38.3738,38.4946,38.3497,38.3577,16400.0
2012-12-27 12:00:00,47.66,47.7,47.53,47.55,40600.0,38.3658,38.398,38.2611,38.2772,40600.0
2012-12-27 12:30:00,47.55,47.59,47.43,47.51,23600.0,38.2772,38.3094,38.1806,38.245,23600.0
2012-12-27 13:00:00,47.51,47.92,47.5,47.82,9900.0,38.245,38.5751,38.237,38.4946,9900.0
2012-12-27 13:30:00,47.88,47.88,47.69,47.73,6200.0,38.5429,38.5429,38.3899,38.4221,6200.0
2012-12-27 14:00:00,47.75,47.75,47.6,47.66,4500.0,38.4382,38.4382,38.3175,38.3658,4500.0
2012-12-27 14:30:00,47.65,48.01,47.61,47.95,16600.0,38.3577,38.6475,38.3255,38.5992,16600.0
2012-12-27 15:00:00,47.95,48.15,47.88,48.03,14500.0,38.5992,38.7602,38.5429,38.6636,14500.0
2012-12-27 15:30:00,48.05,48.19,48.03,48.04,23800.0,38.6797,38.7924,38.6636,38.6717,23800.0
2012-12-28 09:30:00,47.6,48.17,47.6,48.04,12900.0,38.3175,38.7763,38.3175,38.6717,12900.0
2012-12-28 10:00:00,48.03,48.3,48.0,48.2,6800.0,38.6636,38.881,38.6395,38.8005,6800.0
2012-12-28 10:30:00,48.16,48.26,48.07,48.15,4700.0,38.7683,38.8488,38.6958,38.7602,4700.0
2012-12-28 11:00:00,48.19,48.23,48.05,48.07,9100.0,38.7924,38.8246,38.6797,38.6958,9100.0
2012-12-28 11:30:00,48.07,48.12,48.0,48.04,11600.0,38.6958,38.7361,38.6395,38.6717,11600.0
2012-12-28 12:00:00,48.06,48.24,48.05,48.23,7900.0,38.6878,38.8327,38.6797,38.8246,7900.0
2012-12-28 12:30:00,48.24,48.25,48.14,48.2,5900.0,38.8327,38.8407,38.7522,38.8005,5900.0
2012-12-28 13:00:00,48.18,48.22,48.08,48.17,23700.0,38.7844,38.8166,38.7039,38.7763,23700.0
2012-12-28 13:30:00,48.14,48.22,48.1,48.1,3000.0,38.7522,38.8166,38.72,38.72,3000.0
2012-12-28 14:00:00,48.15,48.16,48.09,48.12,6600.0,38.7602,38.7683,38.7119,38.7361,6600.0
2012-12-28 14:30:00,48.11,48.14,47.99,48.02,17300.0,38.728,38.7522,38.6314,38.6556,17300.0
2012-12-28 15:00:00,48.03,48.16,48.02,48.03,19300.0,38.6636,38.7683,38.6556,38.6636,19300.0
2012-12-28 15:30:00,48.03,48.11,47.9,47.94,80600.0,38.6636,38.728,38.559,38.5912,80600.0
2012-12-31 09:30:00,48.09,48.27,47.8,48.17,11800.0,38.7119,38.8568,38.4785,38.7763,11800.0
2012-12-31 10:00:00,48.19,48.45,48.07,48.42,16100.0,38.7924,39.0017,38.6958,38.9776,16100.0
2012-12-31 10:30:00,48.42,48.45,48.3,48.35,11500.0,38.9776,39.0017,38.881,38.9212,11500.0
2012-12-31 11:00:00,48.35,48.49,48.34,48.46,10500.0,38.9212,39.0339,38.9132,39.0098,10500.0
2012-12-31 11:30:00,48.44,48.46,48.34,48.39,11100.0,38.9937,39.0098,38.9132,38.9534,11100.0
2012-12-31 12:00:00,48.37,48.46,48.17,48.26,26400.0,38.9373,39.0098,38.7763,38.8488,26400.0
2012-12-31 12:30:00,48.28,48.49,48.17,48.36,20000.0,38.8649,39.0339,38.7763,38.9293,20000.0
2012-12-31 13:00:00,48.36,48.64,48.26,48.6,16400.0,38.9293,39.1547,38.8488,39.1225,16400.0
2012-12-31 13:30:00,48.53,48.63,48.29,48.33,14900.0,39.0661,39.1466,38.8729,38.9051,14900.0
2012-12-31 14:00:00,48.33,48.53,48.32,48.52,4800.0,38.9051,39.0661,38.8971,39.0581,4800.0
2012-12-31 14:30:00,48.51,48.72,48.49,48.67,13700.0,39.05,39.2191,39.0339,39.1788,13700.0
2012-12-31 15:00:00,48.72,48.74,48.52,48.58,18100.0,39.2191,39.2352,39.0581,39.1064,18100.0
2012-12-31 15:30:00,48.57,48.79,48.56,48.67,41300.0,39.0983,39.2754,39.0903,39.1788,41300.0
2013-01-02 09:30:00,49.94,50.22,49.06,50.16,39000.0,40.2011,40.4265,39.4928,40.3782,39000.0
2013-01-02 10:00:00,50.15,50.2,49.96,50.01,25400.0,40.3702,40.4104,40.2172,40.2575,25400.0
2013-01-02 10:30:00,50.01,50.03,49.94,49.94,17900.0,40.2575,40.2736,40.2011,40.2011,17900.0
2013-01-02 11:00:00,49.97,50.02,49.68,49.69,23800.0,40.2253,40.2655,39.9918,39.9999,23800.0
2013-01-02 11:30:00,49.71,49.71,49.52,49.52,15800.0,40.016,40.016,39.863,39.863,15800.0
2013-01-02 12:00:00,49.59,49.59,49.47,49.57,12200.0,39.9194,39.9194,39.8228,39.9033,12200.0
2013-01-02 12:30:00,49.57,49.58,49.48,49.48,34200.0,39.9033,39.9113,39.8308,39.8308,34200.0
2013-01-02 13:00:00,49.47,49.52,49.38,49.44,21600.0,39.8228,39.863,39.7503,39.7986,21600.0
2013-01-02 13:30:00,49.45,49.6,49.44,49.59,16000.0,39.8067,39.9274,39.7986,39.9194,16000.0
2013-01-02 14:00:00,49.55,49.63,49.43,49.49,22900.0,39.8872,39.9516,39.7906,39.8389,22900.0
2013-01-02 14:30:00,49.48,49.48,49.3,49.34,31100.0,39.8308,39.8308,39.6859,39.7181,31100.0
2013-01-02 15:00:00,49.34,49.73,49.33,49.71,64500.0,39.7181,40.0321,39.7101,40.016,64500.0
2013-01-02 15:30:00,49.71,49.92,49.62,49.92,84000.0,40.016,40.185,39.9435,40.185,84000.0
2013-01-03 09:30:00,49.85,50.19,49.85,50.19,37200.0,40.1287,40.4024,40.1287,40.4024,37200.0
2013-01-03 10:00:00,50.19,50.34,50.14,50.15,14100.0,40.4024,40.5231,40.3621,40.3702,14100.0
2013-01-03 10:30:00,50.15,50.33,50.12,50.33,8500.0,40.3702,40.5151,40.346,40.5151,8500.0
2013-01-03 11:00:00,50.36,50.45,50.25,50.4,21200.0,40.5392,40.6117,40.4507,40.5714,21200.0
2013-01-03 11:30:00,50.44,50.7,50.42,50.65,14300.0,40.6036,40.8129,40.5875,40.7727,14300.0
2013-01-03 12:00:00,50.63,50.89,50.6,50.8,26200.0,40.7566,40.9659,40.7324,40.8934,26200.0
2013-01-03 12:30:00,50.81,50.81,50.66,50.7,11600.0,40.9015,40.9015,40.7807,40.8129,11600.0
2013-01-03 13:00:00,50.7,50.76,50.57,50.65,13300.0,40.8129,40.8612,40.7083,40.7727,13300.0
2013-01-03 13:30:00,50.63,50.77,50.63,50.77,14700.0,40.7566,40.8693,40.7566,40.8693,14700.0
2013-01-03 14:00:00,50.8,50.8,50.55,50.69,38600.0,40.8934,40.8934,40.6922,40.8049,38600.0
2013-01-03 14:30:00,50.67,50.72,50.52,50.66,27000.0,40.7888,40.829,40.668,40.7807,27000.0
2013-01-03 15:00:00,50.66,50.74,50.51,50.51,40800.0,40.7807,40.8451,40.66,40.66,40800.0
2013-01-03 15:30:00,50.51,50.59,50.36,50.57,54900.0,40.66,40.7244,40.5392,40.7083,54900.0
2013-01-04 09:30:00,50.65,50.93,50.54,50.92,11500.0,40.7727,40.9981,40.6841,40.99,11500.0
2013-01-04 10:00:00,50.98,50.98,50.79,50.94,6700.0,41.0383,41.0383,40.8854,41.0061,6700.0
2013-01-04 10:30:00,50.94,50.95,50.76,50.78,6000.0,41.0061,41.0142,40.8612,40.8773,6000.0
2013-01-04 11:00:00,50.78,50.98,50.78,50.91,22500.0,40.8773,41.0383,40.8773,40.982,22500.0
2013-01-04 11:30:00,50.9,51.27,50.9,51.16,34800.0,40.9739,41.2718,40.9739,41.1832,34800.0
2013-01-04 12:00:00,51.14,51.18,51.03,51.18,17800.0,41.1671,41.1993,41.0786,41.1993,17800.0
2013-01-04 12:30:00,51.19,51.23,51.11,51.12,19900.0,41.2074,41.2396,41.143,41.151,19900.0
2013-01-04 13:00:00,51.16,51.16,51.04,51.11,19000.0,41.1832,41.1832,41.0866,41.143,19000.0
2013-01-04 13:30:00,51.14,51.19,51.07,51.14,15600.0,41.1671,41.2074,41.1108,41.1671,15600.0
2013-01-04 14:00:00,51.15,51.32,51.05,51.05,22400.0,41.1752,41.312,41.0947,41.0947,22400.0
2013-01-04 14:30:00,51.06,51.2,50.98,51.13,15400.0,41.1027,41.2154,41.0383,41.1591,15400.0
2013-01-04 15:00:00,51.13,51.16,51.05,51.12,17200.0,41.1591,41.1832,41.0947,41.151,17200.0
2013-01-04 15:30:00,51.11,51.13,50.97,51.12,36700.0,41.143,41.1591,41.0303,41.151,36700.0
2013-01-07 09:30:00,51.03,51.15,50.69,50.84,7000.0,41.0786,41.1752,40.8049,40.9256,7000.0
2013-01-07 10:00:00,50.85,50.97,50.79,50.84,3300.0,40.9337,41.0303,40.8854,40.9256,3300.0
2013-01-07 10:30:00,50.78,50.95,50.78,50.88,34300.0,40.8773,41.0142,40.8773,40.9578,34300.0
2013-01-07 11:00:00,50.87,50.89,50.73,50.87,9700.0,40.9498,40.9659,40.8371,40.9498,9700.0
2013-01-07 11:30:00,50.83,50.92,50.82,50.9,7100.0,40.9176,40.99,40.9095,40.9739,7100.0
2013-01-07 12:00:00,50.89,50.89,50.81,50.88,5600.0,40.9659,40.9659,40.9015,40.9578,5600.0
2013-01-07 12:30:00,50.85,50.91,50.74,50.77,20500.0,40.9337,40.982,40.8451,40.8693,20500.0
2013-01-07 13:00:00,50.77,50.91,50.72,50.91,8100.0,40.8693,40.982,40.829,40.982,8100.0
2013-01-07 13:30:00,50.87,50.96,50.85,50.95,19200.0,40.9498,41.0222,40.9337,41.0142,19200.0
2013-01-07 14:00:00,50.94,51.05,50.89,51.03,10700.0,41.0061,41.0947,40.9659,41.0786,10700.0
2013-01-07 14:30:00,51.03,51.18,51.03,51.17,15200.0,41.0786,41.1993,41.0786,41.1913,15200.0
2013-01-07 15:00:00,51.17,51.18,51.08,51.15,17200.0,41.1913,41.1993,41.1188,41.1752,17200.0
2013-01-07 15:30:00,51.11,51.13,50.97,50.99,42600.0,41.143,41.1591,41.0303,41.0464,42600.0
2013-01-08 09:30:00,51.16,51.3,50.88,50.88,18500.0,41.1832,41.2959,40.9578,40.9578,18500.0
2013-01-08 10:00:00,50.82,50.88,50.68,50.71,9400.0,40.9095,40.9578,40.7968,40.821,9400.0
2013-01-08 10:30:00,50.72,50.72,50.37,50.4,24300.0,40.829,40.829,40.5473,40.5714,24300.0
2013-01-08 11:00:00,50.41,50.41,50.29,50.32,11100.0,40.5795,40.5795,40.4829,40.507,11100.0
2013-01-08 11:30:00,50.34,50.5,50.31,50.46,6900.0,40.5231,40.6519,40.499,40.6197,6900.0
2013-01-08 12:00:00,50.53,50.57,50.49,50.52,4600.0,40.6761,40.7083,40.6439,40.668,4600.0
2013-01-08 12:30:00,50.54,50.54,50.42,50.5,8900.0,40.6841,40.6841,40.5875,40.6519,8900.0
2013-01-08 13:00:00,50.51,50.56,50.49,50.51,5000.0,40.66,40.7002,40.6439,40.66,5000.0
2013-01-08 13:30:00,50.51,50.58,50.51,50.53,4600.0,40.66,40.7163,40.66,40.6761,4600.0
2013-01-08 14:00:00,50.53,50.6,50.5,50.5,7700.0,40.6761,40.7324,40.6519,40.6519,7700.0
2013-01-08 14:30:00,50.53,50.55,50.43,50.48,9400.0,40.6761,40.6922,40.5956,40.6358,9400.0
2013-01-08 15:00:00,50.49,50.63,50.43,50.63,17100.0,40.6439,40.7566,40.5956,40.7566,17100.0
2013-01-08 15:30:00,50.64,50.67,50.45,50.66,24500.0,40.7646,40.7888,40.6117,40.7807,24500.0
2013-01-09 09:30:00,50.75,51.0,50.53,50.89,22600.0,40.8532,41.0544,40.6761,40.9659,22600.0
2013-01-09 10:00:00,50.98,51.24,50.93,51.18,27100.0,41.0383,41.2476,40.9981,41.1993,27100.0
2013-01-09 10:30:00,51.14,51.18,51.06,51.08,5400.0,41.1671,41.1993,41.1027,41.1188,5400.0
2013-01-09 11:00:00,51.06,51.17,51.06,51.16,11000.0,41.1027,41.1913,41.1027,41.1832,11000.0
2013-01-09 11:30:00,51.21,51.32,51.16,51.25,6500.0,41.2235,41.312,41.1832,41.2557,6500.0
2013-01-09 12:00:00,51.26,51.29,51.11,51.12,5000.0,41.2637,41.2879,41.143,41.151,5000.0
2013-01-09 12:30:00,51.11,51.11,50.96,51.03,4900.0,41.143,41.143,41.0222,41.0786,4900.0
2013-01-09 13:00:00,51.01,51.05,50.96,51.04,14700.0,41.0625,41.0947,41.0222,41.0866,14700.0
2013-01-09 13:30:00,51.09,51.12,50.98,51.04,76800.0,41.1269,41.151,41.0383,41.0866,76800.0
2013-01-09 14:00:00,51.04,51.09,51.0,51.07,10400.0,41.0866,41.1269,41.0544,41.1108,10400.0
2013-01-09 14:30:00,51.07,51.2,51.06,51.2,25000.0,41.1108,41.2154,41.1027,41.2154,25000.0
2013-01-09 15:00:00,51.19,51.31,51.15,51.31,30600.0,41.2074,41.304,41.1752,41.304,30600.0
2013-01-09 15:30:00,51.3,51.37,51.25,51.34,53100.0,41.2959,41.3523,41.2557,41.3281,53100.0
2013-01-10 09:30:00,51.49,51.64,50.87,50.9,34600.0,41.4489,41.5696,40.9498,40.9739,34600.0
2013-01-10 10:00:00,50.88,50.98,50.77,50.8,14000.0,40.9578,41.0383,40.8693,40.8934,14000.0
2013-01-10 10:30:00,50.8,50.8,50.46,50.49,8700.0,40.8934,40.8934,40.6197,40.6439,8700.0
2013-01-10 11:00:00,50.47,50.54,50.43,50.53,6400.0,40.6278,40.6841,40.5956,40.6761,6400.0
2013-01-10 11:30:00,50.58,50.98,50.58,50.93,27500.0,40.7163,41.0383,40.7163,40.9981,27500.0
2013-01-10 12:00:00,50.95,50.98,50.93,50.96,2800.0,41.0142,41.0383,40.9981,41.0222,2800.0
2013-01-10 12:30:00,50.96,51.09,50.92,51.07,26100.0,41.0222,41.1269,40.99,41.1108,26100.0
2013-01-10 13:00:00,51.09,51.09,50.94,50.95,6200.0,41.1269,41.1269,41.0061,41.0142,6200.0
2013-01-10 13:30:00,50.94,50.95,50.88,50.88,8200.0,41.0061,41.0142,40.9578,40.9578,8200.0
2013-01-10 14:00:00,50.87,50.95,50.84,50.9,14600.0,40.9498,41.0142,40.9256,40.9739,14600.0
2013-01-10 14:30:00,50.91,50.99,50.82,50.99,15200.0,40.982,41.0464,40.9095,41.0464,15200.0
2013-01-10 15:00:00,50.96,51.02,50.91,50.95,17100.0,41.0222,41.0705,40.982,41.0142,17100.0
2013-01-10 15:30:00,50.98,51.02,50.83,50.87,35900.0,41.0383,41.0705,40.9176,40.9498,35900.0
2013-01-11 09:30:00,50.77,50.91,50.65,50.8,6700.0,40.8693,40.982,40.7727,40.8934,6700.0
2013-01-11 10:00:00,50.8,50.99,50.78,50.93,26700.0,40.8934,41.0464,40.8773,40.9981,26700.0
2013-01-11 10:30:00,50.94,51.3,50.94,51.3,19300.0,41.0061,41.2959,41.0061,41.2959,19300.0
2013-01-11 11:00:00,51.3,51.43,51.24,51.26,30600.0,41.2959,41.4006,41.2476,41.2637,30600.0
2013-01-11 11:30:00,51.26,51.43,51.21,51.4,35200.0,41.2637,41.4006,41.2235,41.3764,35200.0
2013-01-11 12:00:00,51.39,51.42,51.29,51.29,4700.0,41.3684,41.3925,41.2879,41.2879,4700.0
2013-01-11 12:30:00,51.31,51.31,51.17,51.27,12100.0,41.304,41.304,41.1913,41.2718,12100.0
2013-01-11 13:00:00,51.21,51.26,51.19,51.21,5300.0,41.2235,41.2637,41.2074,41.2235,5300.0
2013-01-11 13:30:00,51.2,51.31,51.04,51.07,17500.0,41.2154,41.304,41.0866,41.1108,17500.0
2013-01-11 14:00:00,51.08,51.24,51.08,51.23,5400.0,41.1188,41.2476,41.1188,41.2396,5400.0
2013-01-11 14:30:00,51.24,51.27,51.19,51.19,9600.0,41.2476,41.2718,41.2074,41.2074,9600.0
2013-01-11 15:00:00,51.2,51.24,51.14,51.21,7500.0,41.2154,41.2476,41.1671,41.2235,7500.0
2013-01-11 15:30:00,51.2,51.29,51.16,51.23,29500.0,41.2154,41.2879,41.1832,41.2396,29500.0
2013-01-14 09:30:00,51.18,51.3,51.02,51.07,4900.0,41.1993,41.2959,41.0705,41.1108,4900.0
2013-01-14 10:00:00,51.07,51.08,50.97,50.97,2700.0,41.1108,41.1188,41.0303,41.0303,2700.0
2013-01-14 10:30:00,50.97,51.03,50.96,50.96,4800.0,41.0303,41.0786,41.0222,41.0222,4800.0
2013-01-14 11:00:00,50.93,50.97,50.75,50.78,9200.0,40.9981,41.0303,40.8532,40.8773,9200.0
2013-01-14 11:30:00,50.82,51.11,50.77,51.07,4500.0,40.9095,41.143,40.8693,41.1108,4500.0
2013-01-14 12:00:00,51.05,51.07,50.96,50.98,3700.0,41.0947,41.1108,41.0222,41.0383,3700.0
2013-01-14 12:30:00,51.02,51.04,50.97,51.01,7500.0,41.0705,41.0866,41.0303,41.0625,7500.0
2013-01-14 13:00:00,50.96,50.99,50.88,50.98,5300.0,41.0222,41.0464,40.9578,41.0383,5300.0
2013-01-14 13:30:00,50.96,51.02,50.94,51.01,2100.0,41.0222,41.0705,41.0061,41.0625,2100.0
2013-01-14 14:00:00,51.0,51.09,51.0,51.0,3600.0,41.0544,41.1269,41.0544,41.0544,3600.0
2013-01-14 14:30:00,51.0,51.05,50.97,51.02,7400.0,41.0544,41.0947,41.0303,41.0705,7400.0
2013-01-14 15:00:00,51.02,51.11,51.0,51.0,10600.0,41.0705,41.143,41.0544,41.0544,10600.0
2013-01-14 15:30:00,51.02,51.05,50.95,51.02,34500.0,41.0705,41.0947,41.0142,41.0705,34500.0
2013-01-15 09:30:00,50.67,51.16,50.67,51.09,7000.0,40.7888,41.1832,40.7888,41.1269,7000.0
2013-01-15 10:00:00,51.09,51.16,51.03,51.05,6300.0,41.1269,41.1832,41.0786,41.0947,6300.0
2013-01-15 10:30:00,51.05,51.13,51.03,51.13,3900.0,41.0947,41.1591,41.0786,41.1591,3900.0
2013-01-15 11:00:00,51.12,51.19,51.08,51.08,6400.0,41.151,41.2074,41.1188,41.1188,6400.0
2013-01-15 11:30:00,51.11,51.14,51.03,51.1,8200.0,41.143,41.1671,41.0786,41.1349,8200.0
2013-01-15 12:00:00,51.11,51.11,51.0,51.04,10100.0,41.143,41.143,41.0544,41.0866,10100.0
2013-01-15 12:30:00,51.06,51.16,51.02,51.05,4100.0,41.1027,41.1832,41.0705,41.0947,4100.0
2013-01-15 13:00:00,51.01,51.01,50.96,51.0,2900.0,41.0625,41.0625,41.0222,41.0544,2900.0
2013-01-15 13:30:00,50.98,51.03,50.91,50.91,3700.0,41.0383,41.0786,40.982,40.982,3700.0
2013-01-15 14:00:00,50.92,50.95,50.9,50.92,10500.0,40.99,41.0142,40.9739,40.99,10500.0
2013-01-15 14:30:00,50.94,51.0,50.92,51.0,21000.0,41.0061,41.0544,40.99,41.0544,21000.0
2013-01-15 15:00:00,51.02,51.12,50.97,51.05,120100.0,41.0705,41.151,41.0303,41.0947,120100.0
2013-01-15 15:30:00,51.07,51.15,51.06,51.1,36700.0,41.1108,41.1752,41.1027,41.1349,36700.0
2013-01-16 09:30:00,50.88,51.16,50.64,50.75,24500.0,40.9578,41.1832,40.7646,40.8532,24500.0
2013-01-16 10:00:00,50.81,50.93,50.74,50.79,19900.0,40.9015,40.9981,40.8451,40.8854,19900.0
2013-01-16 10:30:00,50.83,50.86,50.77,50.84,4900.0,40.9176,40.9417,40.8693,40.9256,4900.0
2013-01-16 11:00:00,50.84,50.95,50.82,50.95,9000.0,40.9256,41.0142,40.9095,41.0142,9000.0
2013-01-16 11:30:00,50.9,50.93,50.77,50.77,5200.0,40.9739,40.9981,40.8693,40.8693,5200.0
2013-01-16 12:00:00,50.76,50.78,50.71,50.76,5700.0,40.8612,40.8773,40.821,40.8612,5700.0
2013-01-16 12:30:00,50.76,50.77,50.66,50.76,6300.0,40.8612,40.8693,40.7807,40.8612,6300.0
2013-01-16 13:00:00,50.77,50.92,50.77,50.92,3900.0,40.8693,40.99,40.8693,40.99,3900.0
2013-01-16 13:30:00,50.95,51.07,50.94,51.03,5000.0,41.0142,41.1108,41.0061,41.0786,5000.0
2013-01-16 14:00:00,51.06,51.17,51.04,51.16,24300.0,41.1027,41.1913,41.0866,41.1832,24300.0
2013-01-16 14:30:00,51.15,51.26,51.14,51.26,11400.0,41.1752,41.2637,41.1671,41.2637,11400.0
2013-01-16 15:00:00,51.27,51.3,51.23,51.26,18300.0,41.2718,41.2959,41.2396,41.2637,18300.0
2013-01-16 15:30:00,51.25,51.26,51.16,51.24,26700.0,41.2557,41.2637,41.1832,41.2476,26700.0
2013-01-17 09:30:00,51.51,51.73,51.48,51.66,10400.0,41.465,41.6421,41.4408,41.5857,10400.0
2013-01-17 10:00:00,51.64,51.7,51.37,51.64,5400.0,41.5696,41.6179,41.3523,41.5696,5400.0
2013-01-17 10:30:00,51.59,51.67,51.58,51.61,3300.0,41.5294,41.5938,41.5213,41.5455,3300.0
2013-01-17 11:00:00,51.66,51.71,51.58,51.64,7700.0,41.5857,41.626,41.5213,41.5696,7700.0
2013-01-17 11:30:00,51.67,51.86,51.66,51.83,16200.0,41.5938,41.7467,41.5857,41.7226,16200.0
2013-01-17 12:00:00,51.83,51.94,51.74,51.91,4400.0,41.7226,41.8111,41.6501,41.787,4400.0
2013-01-17 12:30:00,51.9,52.0,51.85,51.86,4800.0,41.7789,41.8594,41.7387,41.7467,4800.0
2013-01-17 13:00:00,51.86,51.93,51.76,51.77,20600.0,41.7467,41.8031,41.6662,41.6743,20600.0
2013-01-17 13:30:00,51.83,51.91,51.78,51.88,3400.0,41.7226,41.787,41.6823,41.7628,3400.0
2013-01-17 14:00:00,51.89,52.02,51.88,51.97,15000.0,41.7709,41.8755,41.7628,41.8353,15000.0
2013-01-17 14:30:00,51.99,52.1,51.99,52.04,5500.0,41.8514,41.9399,41.8514,41.8916,5500.0
2013-01-17 15:00:00,52.05,52.16,52.03,52.13,13400.0,41.8997,41.9882,41.8836,41.9641,13400.0
2013-01-17 15:30:00,52.13,52.17,52.02,52.07,24100.0,41.9641,41.9963,41.8755,41.9158,24100.0
2013-01-18 09:30:00,52.22,52.49,51.63,51.74,11500.0,42.0365,42.2539,41.5616,41.6501,11500.0
2013-01-18 10:00:00,51.74,51.81,51.69,51.69,17800.0,41.6501,41.7065,41.6099,41.6099,17800.0
2013-01-18 10:30:00,51.69,51.69,51.51,51.51,4100.0,41.6099,41.6099,41.465,41.465,4100.0
2013-01-18 11:00:00,51.52,51.68,51.51,51.62,10400.0,41.473,41.6018,41.465,41.5535,10400.0
2013-01-18 11:30:00,51.66,51.78,51.58,51.58,44600.0,41.5857,41.6823,41.5213,41.5213,44600.0
2013-01-18 12:00:00,51.59,51.6,51.57,51.57,3300.0,41.5294,41.5374,41.5133,41.5133,3300.0
2013-01-18 12:30:00,51.55,51.66,51.51,51.62,6000.0,41.4972,41.5857,41.465,41.5535,6000.0
2013-01-18 13:00:00,51.65,51.78,51.65,51.78,8400.0,41.5777,41.6823,41.5777,41.6823,8400.0
2013-01-18 13:30:00,51.74,51.93,51.74,51.93,14500.0,41.6501,41.8031,41.6501,41.8031,14500.0
2013-01-18 14:00:00,51.93,51.93,51.73,51.76,15300.0,41.8031,41.8031,41.6421,41.6662,15300.0
2013-01-18 14:30:00,51.77,51.77,51.69,51.74,7500.0,41.6743,41.6743,41.6099,41.6501,7500.0
2013-01-18 15:00:00,51.75,51.82,51.74,51.75,14500.0,41.6582,41.7145,41.6501,41.6582,14500.0
2013-01-18 15:30:00,51.76,51.8,51.66,51.7,47400.0,41.6662,41.6984,41.5857,41.6179,47400.0
2013-01-22 09:30:00,51.69,51.87,51.63,51.75,27900.0,41.6099,41.7548,41.5616,41.6582,27900.0
2013-01-22 10:00:00,51.7,51.75,51.35,51.41,9000.0,41.6179,41.6582,41.3362,41.3845,9000.0
2013-01-22 10:30:00,51.36,51.39,51.32,51.32,10400.0,41.3442,41.3684,41.312,41.312,10400.0
2013-01-22 11:00:00,51.32,51.42,51.24,51.41,15900.0,41.312,41.3925,41.2476,41.3845,15900.0
2013-01-22 11:30:00,51.39,51.64,51.38,51.61,11800.0,41.3684,41.5696,41.3603,41.5455,11800.0
2013-01-22 12:00:00,51.63,51.76,51.63,51.73,6700.0,41.5616,41.6662,41.5616,41.6421,6700.0
2013-01-22 12:30:00,51.74,51.75,51.66,51.75,4500.0,41.6501,41.6582,41.5857,41.6582,4500.0
2013-01-22 13:00:00,51.74,51.93,51.71,51.88,7300.0,41.6501,41.8031,41.626,41.7628,7300.0
2013-01-22 13:30:00,51.86,51.9,51.8,51.84,6400.0,41.7467,41.7789,41.6984,41.7306,6400.0
2013-01-22 14:00:00,51.83,51.88,51.77,51.86,7400.0,41.7226,41.7628,41.6743,41.7467,7400.0
2013-01-22 14:30:00,51.88,51.92,51.86,51.88,11400.0,41.7628,41.795,41.7467,41.7628,11400.0
2013-01-22 15:00:00,51.87,51.89,51.79,51.84,19700.0,41.7548,41.7709,41.6904,41.7306,19700.0
2013-01-22 15:30:00,51.84,52.09,51.81,52.09,45700.0,41.7306,41.9319,41.7065,41.9319,45700.0
2013-01-23 09:30:00,52.12,52.12,52.0,52.12,5900.0,41.956,41.956,41.8594,41.956,5900.0
2013-01-23 10:00:00,52.08,52.37,52.08,52.23,16900.0,41.9238,42.1573,41.9238,42.0446,16900.0
2013-01-23 10:30:00,52.21,52.21,51.98,52.12,3600.0,42.0285,42.0285,41.8433,41.956,3600.0
2013-01-23 11:00:00,52.18,52.28,52.09,52.2,13000.0,42.0043,42.0848,41.9319,42.0204,13000.0
2013-01-23 11:30:00,52.18,52.26,52.12,52.25,9100.0,42.0043,42.0687,41.956,42.0607,9100.0
2013-01-23 12:00:00,52.22,52.3,52.22,52.3,5100.0,42.0365,42.1009,42.0365,42.1009,5100.0
2013-01-23 12:30:00,52.28,52.3,52.13,52.23,7600.0,42.0848,42.1009,41.9641,42.0446,7600.0
2013-01-23 13:00:00,52.23,52.27,52.23,52.25,6100.0,42.0446,42.0768,42.0446,42.0607,6100.0
2013-01-23 13:30:00,52.25,52.28,52.22,52.25,18100.0,42.0607,42.0848,42.0365,42.0607,18100.0
2013-01-23 14:00:00,52.26,52.36,52.21,52.35,9200.0,42.0687,42.1492,42.0285,42.1412,9200.0
2013-01-23 14:30:00,52.37,52.41,52.33,52.37,6900.0,42.1573,42.1895,42.1251,42.1573,6900.0
2013-01-23 15:00:00,52.37,52.47,52.35,52.4,24600.0,42.1573,42.2378,42.1412,42.1814,24600.0
2013-01-23 15:30:00,52.39,52.39,52.25,52.27,37000.0,42.1734,42.1734,42.0607,42.0768,37000.0
2013-01-24 09:30:00,54.39,54.39,52.09,52.84,25500.0,43.7833,43.7833,41.9319,42.5356,25500.0
2013-01-24 10:00:00,52.81,52.81,52.6,52.71,23200.0,42.5115,42.5115,42.3424,42.431,23200.0
2013-01-24 10:30:00,52.71,52.71,52.52,52.56,18600.0,42.431,42.431,42.278,42.3102,18600.0
2013-01-24 11:00:00,52.53,52.6,52.5,52.56,12600.0,42.2861,42.3424,42.2619,42.3102,12600.0
2013-01-24 11:30:00,52.57,52.66,52.52,52.6,10000.0,42.3183,42.3907,42.278,42.3424,10000.0
2013-01-24 12:00:00,52.6,52.82,52.57,52.81,13100.0,42.3424,42.5195,42.3183,42.5115,13100.0
2013-01-24 12:30:00,52.82,52.82,52.62,52.64,10500.0,42.5195,42.5195,42.3585,42.3746,10500.0
2013-01-24 13:00:00,52.64,52.73,52.62,52.64,23600.0,42.3746,42.4471,42.3585,42.3746,23600.0
2013-01-24 13:30:00,52.65,52.74,52.6,52.72,24400.0,42.3827,42.4551,42.3424,42.439,24400.0
2013-01-24 14:00:00,52.72,52.83,52.67,52.68,34600.0,42.439,42.5276,42.3988,42.4068,34600.0
2013-01-24 14:30:00,52.69,52.71,52.6,52.64,18800.0,42.4149,42.431,42.3424,42.3746,18800.0
2013-01-24 15:00:00,52.61,52.72,52.6,52.72,45400.0,42.3505,42.439,42.3424,42.439,45400.0
2013-01-24 15:30:00,52.7,52.83,52.7,52.83,50500.0,42.4229,42.5276,42.4229,42.5276,50500.0
2013-01-25 09:30:00,52.87,53.24,52.85,53.24,15000.0,42.5598,42.8576,42.5437,42.8576,15000.0
2013-01-25 10:00:00,53.24,53.59,53.21,53.44,48600.0,42.8576,43.1394,42.8335,43.0186,48600.0
2013-01-25 10:30:00,53.43,53.5,53.23,53.23,47100.0,43.0106,43.0669,42.8496,42.8496,47100.0
2013-01-25 11:00:00,53.22,53.35,53.14,53.25,36000.0,42.8415,42.9462,42.7771,42.8657,36000.0
2013-01-25 11:30:00,53.25,53.49,53.25,53.33,21600.0,42.8657,43.0589,42.8657,42.9301,21600.0
2013-01-25 12:00:00,53.29,53.4,53.24,53.31,20700.0,42.8979,42.9864,42.8576,42.914,20700.0
2013-01-25 12:30:00,53.27,53.34,53.24,53.27,15700.0,42.8818,42.9381,42.8576,42.8818,15700.0
2013-01-25 13:00:00,53.24,53.39,53.23,53.35,16900.0,42.8576,42.9784,42.8496,42.9462,16900.0
2013-01-25 13:30:00,53.39,53.45,53.35,53.38,17400.0,42.9784,43.0267,42.9462,42.9703,17400.0
2013-01-25 14:00:00,53.39,53.68,53.39,53.46,28400.0,42.9784,43.2118,42.9784,43.0347,28400.0
2013-01-25 14:30:00,53.46,53.51,53.31,53.39,25900.0,43.0347,43.075,42.914,42.9784,25900.0
2013-01-25 15:00:00,53.39,53.48,53.36,53.48,26300.0,42.9784,43.0508,42.9542,43.0508,26300.0
2013-01-25 15:30:00,53.46,53.52,53.37,53.52,184600.0,43.0347,43.083,42.9623,43.083,184600.0
2013-01-28 09:30:00,53.42,53.7,52.44,52.57,72100.0,43.0025,43.2279,42.2136,42.3183,72100.0
2013-01-28 10:00:00,52.59,52.64,52.27,52.54,25600.0,42.3344,42.3746,42.0768,42.2941,25600.0
2013-01-28 10:30:00,52.54,52.73,52.49,52.69,19000.0,42.2941,42.4471,42.2539,42.4149,19000.0
2013-01-28 11:00:00,52.66,52.97,52.66,52.8,59100.0,42.3907,42.6403,42.3907,42.5034,59100.0
2013-01-28 11:30:00,52.84,53.24,52.83,53.24,7600.0,42.5356,42.8576,42.5276,42.8576,7600.0
2013-01-28 12:00:00,53.25,53.3,53.19,53.27,12200.0,42.8657,42.9059,42.8174,42.8818,12200.0
2013-01-28 12:30:00,53.27,53.27,53.15,53.17,11700.0,42.8818,42.8818,42.7852,42.8013,11700.0
2013-01-28 13:00:00,53.15,53.18,52.82,52.89,9400.0,42.7852,42.8093,42.5195,42.5759,9400.0
2013-01-28 13:30:00,52.89,53.24,52.88,53.21,20200.0,42.5759,42.8576,42.5678,42.8335,20200.0
2013-01-28 14:00:00,53.22,53.24,53.07,53.14,9100.0,42.8415,42.8576,42.7208,42.7771,9100.0
2013-01-28 14:30:00,53.16,53.2,53.04,53.17,11500.0,42.7932,42.8254,42.6966,42.8013,11500.0
2013-01-28 15:00:00,53.18,53.28,53.13,53.21,25200.0,42.8093,42.8898,42.7691,42.8335,25200.0
2013-01-28 15:30:00,53.21,53.26,53.14,53.24,51400.0,42.8335,42.8737,42.7771,42.8576,51400.0
2013-01-29 09:30:00,53.22,53.41,52.8,52.97,34900.0,42.8415,42.9945,42.5034,42.6403,34900.0
2013-01-29 10:00:00,52.98,53.43,52.91,53.39,37700.0,42.6483,43.0106,42.592,42.9784,37700.0
2013-01-29 10:30:00,53.44,53.79,53.42,53.79,59500.0,43.0186,43.3003,43.0025,43.3003,59500.0
2013-01-29 11:00:00,53.79,53.88,53.63,53.88,18000.0,43.3003,43.3728,43.1716,43.3728,18000.0
2013-01-29 11:30:00,53.88,54.0,53.81,53.9,10800.0,43.3728,43.4694,43.3164,43.3889,10800.0
2013-01-29 12:00:00,53.91,53.96,53.88,53.93,21700.0,43.3969,43.4372,43.3728,43.413,21700.0
2013-01-29 12:30:00,53.92,54.0,53.89,53.89,12500.0,43.405,43.4694,43.3808,43.3808,12500.0
2013-01-29 13:00:00,53.91,53.95,53.89,53.93,13300.0,43.3969,43.4291,43.3808,43.413,13300.0
2013-01-29 13:30:00,53.94,53.97,53.9,53.94,6500.0,43.4211,43.4452,43.3889,43.4211,6500.0
2013-01-29 14:00:00,53.93,53.98,53.92,53.95,10600.0,43.413,43.4533,43.405,43.4291,10600.0
2013-01-29 14:30:00,53.93,53.95,53.88,53.9,20700.0,43.413,43.4291,43.3728,43.3889,20700.0
2013-01-29 15:00:00,53.91,54.0,53.9,53.99,22000.0,43.3969,43.4694,43.3889,43.4613,22000.0
2013-01-29 15:30:00,53.99,54.23,53.98,54.17,54500.0,43.4613,43.6545,43.4533,43.6062,54500.0
2013-01-30 09:30:00,54.07,54.13,53.72,53.81,35000.0,43.5257,43.574,43.244,43.3164,35000.0
2013-01-30 10:00:00,53.73,53.74,53.51,53.62,14700.0,43.252,43.2601,43.075,43.1635,14700.0
2013-01-30 10:30:00,53.62,53.79,53.58,53.76,27800.0,43.1635,43.3003,43.1313,43.2762,27800.0
2013-01-30 11:00:00,53.77,53.79,53.75,53.76,4200.0,43.2842,43.3003,43.2681,43.2762,4200.0
2013-01-30 11:30:00,53.75,53.9,53.73,53.73,52700.0,43.2681,43.3889,43.252,43.252,52700.0
2013-01-30 12:00:00,53.71,53.83,53.71,53.76,5900.0,43.2359,43.3325,43.2359,43.2762,5900.0
2013-01-30 12:30:00,53.76,53.77,53.62,53.69,21600.0,43.2762,43.2842,43.1635,43.2198,21600.0
2013-01-30 13:00:00,53.65,53.74,53.61,53.74,9600.0,43.1877,43.2601,43.1555,43.2601,9600.0
2013-01-30 13:30:00,53.77,53.77,53.61,53.62,14900.0,43.2842,43.2842,43.1555,43.1635,14900.0
2013-01-30 14:00:00,53.65,53.72,53.58,53.62,17500.0,43.1877,43.244,43.1313,43.1635,17500.0
2013-01-30 14:30:00,53.63,53.73,53.62,53.71,19600.0,43.1716,43.252,43.1635,43.2359,19600.0
2013-01-30 15:00:00,53.7,53.75,53.65,53.67,30700.0,43.2279,43.2681,43.1877,43.2038,30700.0
2013-01-30 15:30:00,53.67,53.75,53.62,53.73,54500.0,43.2038,43.2681,43.1635,43.252,54500.0
2013-01-31 09:30:00,53.79,54.46,53.55,54.36,24800.0,43.3003,43.8397,43.1072,43.7592,24800.0
2013-01-31 10:00:00,54.3,54.63,54.27,54.47,39000.0,43.7109,43.9765,43.6867,43.8477,39000.0
2013-01-31 10:30:00,54.43,54.58,54.4,54.46,34500.0,43.8155,43.9363,43.7914,43.8397,34500.0
2013-01-31 11:00:00,54.48,54.48,53.87,53.88,50200.0,43.8558,43.8558,43.3647,43.3728,50200.0
2013-01-31 11:30:00,53.88,53.88,53.69,53.83,18600.0,43.3728,43.3728,43.2198,43.3325,18600.0
2013-01-31 12:00:00,53.83,53.9,53.81,53.85,14800.0,43.3325,43.3889,43.3164,43.3486,14800.0
2013-01-31 12:30:00,53.88,54.01,53.81,54.0,14200.0,43.3728,43.4774,43.3164,43.4694,14200.0
2013-01-31 13:00:00,53.99,54.01,53.87,54.0,18500.0,43.4613,43.4774,43.3647,43.4694,18500.0
2013-01-31 13:30:00,53.98,54.04,53.91,53.99,17200.0,43.4533,43.5016,43.3969,43.4613,17200.0
2013-01-31 14:00:00,53.97,54.01,53.95,54.01,19800.0,43.4452,43.4774,43.4291,43.4774,19800.0
2013-01-31 14:30:00,54.0,54.04,53.89,53.93,17800.0,43.4694,43.5016,43.3808,43.413,17800.0
2013-01-31 15:00:00,53.91,53.96,53.91,53.96,43800.0,43.3969,43.4372,43.3969,43.4372,43800.0
2013-01-31 15:30:00,53.95,54.0,53.82,53.88,149000.0,43.4291,43.4694,43.3245,43.3728,149000.0
2013-02-01 09:30:00,54.14,54.2,53.74,53.89,37400.0,43.5821,43.6304,43.2601,43.3808,37400.0
2013-02-01 10:00:00,53.9,54.1,53.88,54.05,30600.0,43.3889,43.5499,43.3728,43.5096,30600.0
2013-02-01 10:30:00,54.08,54.1,53.99,54.1,88300.0,43.5338,43.5499,43.4613,43.5499,88300.0
2013-02-01 11:00:00,54.09,54.15,54.04,54.12,24200.0,43.5418,43.5901,43.5016,43.566,24200.0
2013-02-01 11:30:00,54.11,54.12,54.05,54.09,30100.0,43.5579,43.566,43.5096,43.5418,30100.0
2013-02-01 12:00:00,54.1,54.12,54.05,54.06,13900.0,43.5499,43.566,43.5096,43.5177,13900.0
2013-02-01 12:30:00,54.08,54.11,54.0,54.01,19600.0,43.5338,43.5579,43.4694,43.4774,19600.0
2013-02-01 13:00:00,54.01,54.11,53.99,54.04,88800.0,43.4774,43.5579,43.4613,43.5016,88800.0
2013-02-01 13:30:00,54.03,54.07,54.0,54.06,15000.0,43.4935,43.5257,43.4694,43.5177,15000.0
2013-02-01 14:00:00,54.05,54.07,54.05,54.05,21700.0,43.5096,43.5257,43.5096,43.5096,21700.0
2013-02-01 14:30:00,54.06,54.08,54.05,54.06,13000.0,43.5177,43.5338,43.5096,43.5177,13000.0
2013-02-01 15:00:00,54.05,54.1,54.04,54.08,30800.0,43.5096,43.5499,43.5016,43.5338,30800.0
2013-02-01 15:30:00,54.07,54.1,54.0,54.04,50100.0,43.5257,43.5499,43.4694,43.5016,50100.0
2013-02-04 09:30:00,53.93,53.97,53.59,53.89,13400.0,43.413,43.4452,43.1394,43.3808,13400.0
2013-02-04 10:00:00,53.87,54.01,53.7,53.78,13300.0,43.3647,43.4774,43.2279,43.2923,13300.0
2013-02-04 10:30:00,53.75,53.77,53.55,53.6,38300.0,43.2681,43.2842,43.1072,43.1474,38300.0
2013-02-04 11:00:00,53.6,53.69,53.6,53.66,31300.0,43.1474,43.2198,43.1474,43.1957,31300.0
2013-02-04 11:30:00,53.64,53.72,53.59,53.65,25700.0,43.1796,43.244,43.1394,43.1877,25700.0
2013-02-04 12:00:00,53.66,53.87,53.62,53.81,16700.0,43.1957,43.3647,43.1635,43.3164,16700.0
2013-02-04 12:30:00,53.82,53.9,53.76,53.76,7000.0,43.3245,43.3889,43.2762,43.2762,7000.0
2013-02-04 13:00:00,53.78,53.78,53.69,53.75,8900.0,43.2923,43.2923,43.2198,43.2681,8900.0
2013-02-04 13:30:00,53.72,53.78,53.67,53.69,9700.0,43.244,43.2923,43.2038,43.2198,9700.0
2013-02-04 14:00:00,53.71,53.71,53.61,53.66,52600.0,43.2359,43.2359,43.1555,43.1957,52600.0
2013-02-04 14:30:00,53.66,53.74,53.63,53.71,7700.0,43.1957,43.2601,43.1716,43.2359,7700.0
2013-02-04 15:00:00,53.71,53.71,53.61,53.65,10800.0,43.2359,43.2359,43.1555,43.1877,10800.0
2013-02-04 15:30:00,53.65,53.67,53.51,53.61,37200.0,43.1877,43.2038,43.075,43.1555,37200.0
2013-02-05 09:30:00,53.92,54.24,53.71,54.11,10800.0,43.405,43.6626,43.2359,43.5579,10800.0
2013-02-05 10:00:00,54.07,54.21,53.87,53.99,21000.0,43.5257,43.6384,43.3647,43.4613,21000.0
2013-02-05 10:30:00,54.0,54.2,53.98,54.14,10000.0,43.4694,43.6304,43.4533,43.5821,10000.0
2013-02-05 11:00:00,54.14,54.18,53.93,54.03,11200.0,43.5821,43.6143,43.413,43.4935,11200.0
2013-02-05 11:30:00,54.0,54.05,53.86,53.91,10800.0,43.4694,43.5096,43.3567,43.3969,10800.0
2013-02-05 12:00:00,53.88,54.0,53.79,53.81,14500.0,43.3728,43.4694,43.3003,43.3164,14500.0
2013-02-05 12:30:00,53.79,53.84,53.77,53.83,11500.0,43.3003,43.3406,43.2842,43.3325,11500.0
2013-02-05 13:00:00,53.82,54.05,53.82,54.05,12300.0,43.3245,43.5096,43.3245,43.5096,12300.0
2013-02-05 13:30:00,54.04,54.1,53.95,53.99,18900.0,43.5016,43.5499,43.4291,43.4613,18900.0
2013-02-05 14:00:00,54.0,54.05,53.99,54.01,16300.0,43.4694,43.5096,43.4613,43.4774,16300.0
2013-02-05 14:30:00,54.03,54.06,54.0,54.01,20600.0,43.4935,43.5177,43.4694,43.4774,20600.0
2013-02-05 15:00:00,54.01,54.13,53.99,54.05,17900.0,43.4774,43.574,43.4613,43.5096,17900.0
2013-02-05 15:30:00,54.06,54.12,53.98,54.02,60800.0,43.5177,43.566,43.4533,43.4855,60800.0
2013-02-06 09:30:00,53.9,54.01,53.7,54.0,20500.0,43.3889,43.4774,43.2279,43.4694,20500.0
2013-02-06 10:00:00,54.07,54.08,53.95,53.99,25500.0,43.5257,43.5338,43.4291,43.4613,25500.0
2013-02-06 10:30:00,53.99,54.08,53.97,53.99,58200.0,43.4613,43.5338,43.4452,43.4613,58200.0
2013-02-06 11:00:00,53.96,54.06,53.91,54.02,31800.0,43.4372,43.5177,43.3969,43.4855,31800.0
2013-02-06 11:30:00,54.03,54.04,53.86,53.92,11600.0,43.4935,43.5016,43.3567,43.405,11600.0
2013-02-06 12:00:00,53.93,54.06,53.89,54.0,18900.0,43.413,43.5177,43.3808,43.4694,18900.0
2013-02-06 12:30:00,54.0,54.05,53.96,54.0,33500.0,43.4694,43.5096,43.4372,43.4694,33500.0
2013-02-06 13:00:00,54.0,54.1,54.0,54.0,7600.0,43.4694,43.5499,43.4694,43.4694,7600.0
2013-02-06 13:30:00,53.99,54.08,53.98,54.05,12800.0,43.4613,43.5338,43.4533,43.5096,12800.0
2013-02-06 14:00:00,54.04,54.08,53.95,53.98,39800.0,43.5016,43.5338,43.4291,43.4533,39800.0
2013-02-06 14:30:00,53.98,54.12,53.98,54.1,11300.0,43.4533,43.566,43.4533,43.5499,11300.0
2013-02-06 15:00:00,54.1,54.16,53.99,54.01,33700.0,43.5499,43.5982,43.4613,43.4774,33700.0
2013-02-06 15:30:00,54.0,54.21,53.99,54.12,40500.0,43.4694,43.6384,43.4613,43.566,40500.0
2013-02-07 09:30:00,54.16,54.32,53.97,53.97,10300.0,43.5982,43.727,43.4452,43.4452,10300.0
2013-02-07 10:00:00,53.99,54.12,53.9,53.9,33900.0,43.4613,43.566,43.3889,43.3889,33900.0
2013-02-07 10:30:00,53.9,54.02,53.9,53.97,7900.0,43.3889,43.4855,43.3889,43.4452,7900.0
2013-02-07 11:00:00,53.97,54.09,53.9,54.01,8900.0,43.4452,43.5418,43.3889,43.4774,8900.0
2013-02-07 11:30:00,54.0,54.0,53.67,53.69,14400.0,43.4694,43.4694,43.2038,43.2198,14400.0
2013-02-07 12:00:00,53.69,54.06,53.68,54.04,10100.0,43.2198,43.5177,43.2118,43.5016,10100.0
2013-02-07 12:30:00,54.04,54.15,54.01,54.06,19100.0,43.5016,43.5901,43.4774,43.5177,19100.0
2013-02-07 13:00:00,54.03,54.12,53.92,54.05,23200.0,43.4935,43.566,43.405,43.5096,23200.0
2013-02-07 13:30:00,54.07,54.13,53.97,54.04,19800.0,43.5257,43.574,43.4452,43.5016,19800.0
2013-02-07 14:00:00,54.04,54.09,53.94,53.97,17300.0,43.5016,43.5418,43.4211,43.4452,17300.0
2013-02-07 14:30:00,53.97,54.07,53.92,54.07,7100.0,43.4452,43.5257,43.405,43.5257,7100.0
2013-02-07 15:00:00,54.07,54.12,53.98,54.04,20200.0,43.5257,43.566,43.4533,43.5016,20200.0
2013-02-07 15:30:00,54.05,54.14,54.0,54.14,32100.0,43.5096,43.5821,43.4694,43.5821,32100.0
2013-02-08 09:30:00,54.3,54.89,54.3,54.59,11400.0,43.7109,44.1858,43.7109,43.9443,11400.0
2013-02-08 10:00:00,54.6,54.79,54.6,54.72,8900.0,43.9524,44.1053,43.9524,44.049,8900.0
2013-02-08 10:30:00,54.71,54.73,54.58,54.61,12300.0,44.0409,44.057,43.9363,43.9604,12300.0
2013-02-08 11:00:00,54.62,54.73,54.62,54.7,9700.0,43.9685,44.057,43.9685,44.0329,9700.0
2013-02-08 11:30:00,54.7,55.02,54.68,54.99,7500.0,44.0329,44.2905,44.0168,44.2663,7500.0
2013-02-08 12:00:00,55.03,55.03,54.89,54.92,9300.0,44.2985,44.2985,44.1858,44.21,9300.0
2013-02-08 12:30:00,54.92,55.0,54.85,54.9,10600.0,44.21,44.2744,44.1536,44.1939,10600.0
2013-02-08 13:00:00,54.9,54.95,54.85,54.86,8000.0,44.1939,44.2341,44.1536,44.1617,8000.0
2013-02-08 13:30:00,54.86,54.91,54.81,54.86,11300.0,44.1617,44.2019,44.1214,44.1617,11300.0
2013-02-08 14:00:00,54.86,54.86,54.75,54.75,5200.0,44.1617,44.1617,44.0731,44.0731,5200.0
2013-02-08 14:30:00,54.75,54.8,54.74,54.79,4600.0,44.0731,44.1134,44.0651,44.1053,4600.0
2013-02-08 15:00:00,54.79,54.85,54.77,54.84,28200.0,44.1053,44.1536,44.0892,44.1456,28200.0
2013-02-08 15:30:00,54.84,54.97,54.83,54.91,72900.0,44.1456,44.2502,44.1375,44.2019,72900.0
2013-02-11 09:30:00,54.96,55.36,54.84,54.93,4300.0,44.2422,44.5642,44.1456,44.218,4300.0
2013-02-11 10:00:00,54.98,55.01,54.8,54.85,10300.0,44.2583,44.2824,44.1134,44.1536,10300.0
2013-02-11 10:30:00,54.85,54.85,54.76,54.85,6100.0,44.1536,44.1536,44.0812,44.1536,6100.0
2013-02-11 11:00:00,54.85,54.88,54.82,54.82,2900.0,44.1536,44.1778,44.1295,44.1295,2900.0
2013-02-11 11:30:00,54.8,54.87,54.8,54.86,22700.0,44.1134,44.1697,44.1134,44.1617,22700.0
2013-02-11 12:00:00,54.86,54.92,54.86,54.92,4800.0,44.1617,44.21,44.1617,44.21,4800.0
2013-02-11 12:30:00,54.91,54.92,54.86,54.92,5700.0,44.2019,44.21,44.1617,44.21,5700.0
2013-02-11 13:00:00,54.91,54.99,54.91,54.99,8900.0,44.2019,44.2663,44.2019,44.2663,8900.0
2013-02-11 13:30:00,54.96,55.0,54.94,54.94,6900.0,44.2422,44.2744,44.2261,44.2261,6900.0
2013-02-11 14:00:00,54.95,55.01,54.92,54.98,13000.0,44.2341,44.2824,44.21,44.2583,13000.0
2013-02-11 14:30:00,54.96,54.99,54.94,54.96,11300.0,44.2422,44.2663,44.2261,44.2422,11300.0
2013-02-11 15:00:00,54.96,55.0,54.9,54.91,13600.0,44.2422,44.2744,44.1939,44.2019,13600.0
2013-02-11 15:30:00,54.9,55.02,54.89,55.01,40300.0,44.1939,44.2905,44.1858,44.2824,40300.0
2013-02-12 09:30:00,54.91,55.22,54.91,55.0,14400.0,44.2019,44.4515,44.2019,44.2744,14400.0
2013-02-12 10:00:00,55.03,55.11,55.01,55.11,25100.0,44.2985,44.3629,44.2824,44.3629,25100.0
2013-02-12 10:30:00,55.11,55.21,55.09,55.17,21400.0,44.3629,44.4434,44.3468,44.4112,21400.0
2013-02-12 11:00:00,55.19,55.25,55.0,55.02,27400.0,44.4273,44.4756,44.2744,44.2905,27400.0
2013-02-12 11:30:00,55.02,55.03,54.95,55.0,12500.0,44.2905,44.2985,44.2341,44.2744,12500.0
2013-02-12 12:00:00,55.0,55.0,54.98,55.0,7500.0,44.2744,44.2744,44.2583,44.2744,7500.0
2013-02-12 12:30:00,55.0,55.06,55.0,55.06,6200.0,44.2744,44.3227,44.2744,44.3227,6200.0
2013-02-12 13:00:00,55.07,55.08,55.01,55.03,14600.0,44.3307,44.3388,44.2824,44.2985,14600.0
2013-02-12 13:30:00,55.03,55.03,54.95,54.95,13400.0,44.2985,44.2985,44.2341,44.2341,13400.0
2013-02-12 14:00:00,54.97,55.0,54.97,54.98,23500.0,44.2502,44.2744,44.2502,44.2583,23500.0
2013-02-12 14:30:00,54.98,55.0,54.92,54.93,15800.0,44.2583,44.2744,44.21,44.218,15800.0
2013-02-12 15:00:00,54.91,54.95,54.9,54.94,13600.0,44.2019,44.2341,44.1939,44.2261,13600.0
2013-02-12 15:30:00,54.94,54.99,54.85,54.99,47500.0,44.2261,44.2663,44.1536,44.2663,47500.0
2013-02-13 09:30:00,55.0,55.81,54.92,55.22,27100.0,44.2744,44.9264,44.21,44.4515,27100.0
2013-02-13 10:00:00,55.22,55.35,55.14,55.14,43500.0,44.4515,44.5561,44.3871,44.3871,43500.0
2013-02-13 10:30:00,55.17,55.35,55.09,55.35,73300.0,44.4112,44.5561,44.3468,44.5561,73300.0
2013-02-13 11:00:00,55.36,55.42,55.21,55.21,3000.0,44.5642,44.6125,44.4434,44.4434,3000.0
2013-02-13 11:30:00,55.26,55.38,55.26,55.38,14800.0,44.4837,44.5803,44.4837,44.5803,14800.0
2013-02-13 12:00:00,55.38,55.58,55.38,55.55,13300.0,44.5803,44.7413,44.5803,44.7171,13300.0
2013-02-13 12:30:00,55.53,55.6,55.53,55.55,10600.0,44.701,44.7574,44.701,44.7171,10600.0
2013-02-13 13:00:00,55.54,55.57,55.46,55.57,14900.0,44.7091,44.7332,44.6447,44.7332,14900.0
2013-02-13 13:30:00,55.58,55.66,55.58,55.66,12200.0,44.7413,44.8057,44.7413,44.8057,12200.0
2013-02-13 14:00:00,55.65,55.67,55.56,55.61,27800.0,44.7976,44.8137,44.7252,44.7654,27800.0
2013-02-13 14:30:00,55.61,55.62,55.48,55.52,22300.0,44.7654,44.7735,44.6608,44.693,22300.0
2013-02-13 15:00:00,55.52,55.63,55.48,55.52,22400.0,44.693,44.7815,44.6608,44.693,22400.0
2013-02-13 15:30:00,55.53,55.73,55.38,55.73,81200.0,44.701,44.862,44.5803,44.862,81200.0
2013-02-14 09:30:00,55.66,55.86,55.56,55.81,8100.0,44.8057,44.9667,44.7252,44.9264,8100.0
2013-02-14 10:00:00,55.8,55.91,55.8,55.87,8600.0,44.9184,45.0069,44.9184,44.9747,8600.0
2013-02-14 10:30:00,55.88,55.89,55.77,55.83,19200.0,44.9828,44.9908,44.8942,44.9425,19200.0
2013-02-14 11:00:00,55.82,55.83,55.75,55.8,21000.0,44.9345,44.9425,44.8781,44.9184,21000.0
2013-02-14 11:30:00,55.81,55.81,55.76,55.78,11300.0,44.9264,44.9264,44.8862,44.9023,11300.0
2013-02-14 12:00:00,55.78,55.78,55.73,55.75,4500.0,44.9023,44.9023,44.862,44.8781,4500.0
2013-02-14 12:30:00,55.75,55.76,55.72,55.74,14000.0,44.8781,44.8862,44.854,44.8701,14000.0
2013-02-14 13:00:00,55.75,55.75,55.63,55.65,15900.0,44.8781,44.8781,44.7815,44.7976,15900.0
2013-02-14 13:30:00,55.65,55.65,55.59,55.64,10000.0,44.7976,44.7976,44.7493,44.7896,10000.0
2013-02-14 14:00:00,55.64,55.65,55.54,55.63,23200.0,44.7896,44.7976,44.7091,44.7815,23200.0
2013-02-14 14:30:00,55.6,55.65,55.59,55.65,95300.0,44.7574,44.7976,44.7493,44.7976,95300.0
2013-02-14 15:00:00,55.67,55.85,55.65,55.83,95700.0,44.8137,44.9586,44.7976,44.9425,95700.0
2013-02-14 15:30:00,55.83,55.83,55.5,55.53,110100.0,44.9425,44.9425,44.6769,44.701,110100.0
2013-02-15 09:30:00,55.81,55.91,55.21,55.5,26800.0,44.9264,45.0069,44.4434,44.6769,26800.0
2013-02-15 10:00:00,55.53,55.57,55.46,55.49,19800.0,44.701,44.7332,44.6447,44.6688,19800.0
2013-02-15 10:30:00,55.46,55.57,55.45,55.51,18600.0,44.6447,44.7332,44.6366,44.6849,18600.0
2013-02-15 11:00:00,55.55,55.65,55.51,55.65,16300.0,44.7171,44.7976,44.6849,44.7976,16300.0
2013-02-15 11:30:00,55.65,55.69,55.58,55.62,10900.0,44.7976,44.8298,44.7413,44.7735,10900.0
2013-02-15 12:00:00,55.66,55.66,55.57,55.62,9700.0,44.8057,44.8057,44.7332,44.7735,9700.0
2013-02-15 12:30:00,55.64,55.69,55.58,55.65,7800.0,44.7896,44.8298,44.7413,44.7976,7800.0
2013-02-15 13:00:00,55.68,55.72,55.67,55.71,4800.0,44.8218,44.854,44.8137,44.8459,4800.0
2013-02-15 13:30:00,55.72,55.76,55.65,55.65,5100.0,44.854,44.8862,44.7976,44.7976,5100.0
2013-02-15 14:00:00,55.63,55.74,55.62,55.64,6400.0,44.7815,44.8701,44.7735,44.7896,6400.0
2013-02-15 14:30:00,55.64,55.67,55.47,55.51,9100.0,44.7896,44.8137,44.6527,44.6849,9100.0
2013-02-15 15:00:00,55.56,55.83,55.54,55.75,30700.0,44.7252,44.9425,44.7091,44.8781,30700.0
2013-02-15 15:30:00,55.72,55.93,55.71,55.9,58100.0,44.854,45.023,44.8459,44.9989,58100.0
2013-02-19 09:30:00,55.86,56.63,55.63,56.63,16900.0,44.9667,45.5865,44.7815,45.5865,16900.0
2013-02-19 10:00:00,56.57,56.76,56.47,56.69,28800.0,45.5382,45.6912,45.4577,45.6348,28800.0
2013-02-19 10:30:00,56.69,56.75,56.58,56.71,12400.0,45.6348,45.6831,45.5463,45.6509,12400.0
2013-02-19 11:00:00,56.71,56.77,56.67,56.75,16900.0,45.6509,45.6992,45.6187,45.6831,16900.0
2013-02-19 11:30:00,56.76,56.77,56.67,56.69,9100.0,45.6912,45.6992,45.6187,45.6348,9100.0
2013-02-19 12:00:00,56.67,56.71,56.41,56.42,8900.0,45.6187,45.6509,45.4094,45.4175,8900.0
2013-02-19 12:30:00,56.4,56.47,56.34,56.34,11100.0,45.4014,45.4577,45.3531,45.3531,11100.0
2013-02-19 13:00:00,56.34,56.42,56.33,56.33,11900.0,45.3531,45.4175,45.345,45.345,11900.0
2013-02-19 13:30:00,56.32,56.33,56.21,56.31,14200.0,45.337,45.345,45.2484,45.3289,14200.0
2013-02-19 14:00:00,56.31,56.4,56.31,56.38,6500.0,45.3289,45.4014,45.3289,45.3853,6500.0
2013-02-19 14:30:00,56.37,56.64,56.34,56.62,14700.0,45.3772,45.5946,45.3531,45.5785,14700.0
2013-02-19 15:00:00,56.62,56.7,56.59,56.62,18300.0,45.5785,45.6429,45.5543,45.5785,18300.0
2013-02-19 15:30:00,56.61,56.66,56.53,56.65,126800.0,45.5704,45.6107,45.506,45.6026,126800.0
2013-02-20 09:30:00,56.41,56.5,55.95,56.12,33500.0,45.4094,45.4819,45.0391,45.176,33500.0
2013-02-20 10:00:00,56.12,56.55,56.1,56.52,12800.0,45.176,45.5221,45.1599,45.498,12800.0
2013-02-20 10:30:00,56.51,56.55,56.45,56.48,9400.0,45.4899,45.5221,45.4416,45.4658,9400.0
2013-02-20 11:00:00,56.49,56.49,56.33,56.46,16200.0,45.4738,45.4738,45.345,45.4497,16200.0
2013-02-20 11:30:00,56.47,56.48,56.24,56.33,16800.0,45.4577,45.4658,45.2726,45.345,16800.0
2013-02-20 12:00:00,56.33,56.5,56.29,56.5,11900.0,45.345,45.4819,45.3128,45.4819,11900.0
2013-02-20 12:30:00,56.48,56.51,56.41,56.44,5100.0,45.4658,45.4899,45.4094,45.4336,5100.0
2013-02-20 13:00:00,56.43,56.44,56.38,56.4,7200.0,45.4255,45.4336,45.3853,45.4014,7200.0
2013-02-20 13:30:00,56.37,56.38,56.3,56.32,6700.0,45.3772,45.3853,45.3209,45.337,6700.0
2013-02-20 14:00:00,56.3,56.39,56.17,56.2,14000.0,45.3209,45.3933,45.2162,45.2404,14000.0
2013-02-20 14:30:00,56.21,56.22,55.96,55.96,15500.0,45.2484,45.2565,45.0472,45.0472,15500.0
2013-02-20 15:00:00,55.96,55.96,55.71,55.76,23600.0,45.0472,45.0472,44.8459,44.8862,23600.0
2013-02-20 15:30:00,55.74,55.86,55.63,55.65,110900.0,44.8701,44.9667,44.7815,44.7976,110900.0
2013-02-21 09:30:00,55.76,55.83,55.0,55.07,21700.0,44.8862,44.9425,44.2744,44.3307,21700.0
2013-02-21 10:00:00,55.1,55.21,54.87,55.21,20700.0,44.3549,44.4434,44.1697,44.4434,20700.0
2013-02-21 10:30:00,55.22,55.31,55.1,55.26,15900.0,44.4515,44.5239,44.3549,44.4837,15900.0
2013-02-21 11:00:00,55.24,55.32,55.21,55.22,13100.0,44.4676,44.532,44.4434,44.4515,13100.0
2013-02-21 11:30:00,55.21,55.3,55.14,55.29,43400.0,44.4434,44.5159,44.3871,44.5078,43400.0
2013-02-21 12:00:00,55.28,55.32,55.19,55.29,24500.0,44.4998,44.532,44.4273,44.5078,24500.0
2013-02-21 12:30:00,55.27,55.37,55.2,55.32,20200.0,44.4917,44.5722,44.4354,44.532,20200.0
2013-02-21 13:00:00,55.33,55.4,55.28,55.28,22800.0,44.54,44.5964,44.4998,44.4998,22800.0
2013-02-21 13:30:00,55.29,55.38,55.26,55.28,18400.0,44.5078,44.5803,44.4837,44.4998,18400.0
2013-02-21 14:00:00,55.3,55.3,55.08,55.13,8700.0,44.5159,44.5159,44.3388,44.379,8700.0
2013-02-21 14:30:00,55.15,55.24,55.03,55.13,14700.0,44.3951,44.4676,44.2985,44.379,14700.0
2013-02-21 15:00:00,55.14,55.4,55.06,55.4,29700.0,44.3871,44.5964,44.3227,44.5964,29700.0
2013-02-21 15:30:00,55.38,55.41,55.07,55.09,52300.0,44.5803,44.6044,44.3307,44.3468,52300.0
2013-02-22 09:30:00,55.3,55.94,54.17,55.63,16500.0,44.5159,45.0311,43.6062,44.7815,16500.0
2013-02-22 10:00:00,55.59,55.94,55.59,55.83,10500.0,44.7493,45.0311,44.7493,44.9425,10500.0
2013-02-22 10:30:00,55.83,55.85,55.69,55.78,12400.0,44.9425,44.9586,44.8298,44.9023,12400.0
2013-02-22 11:00:00,55.79,55.85,55.72,55.76,11300.0,44.9103,44.9586,44.854,44.8862,11300.0
2013-02-22 11:30:00,55.74,55.94,55.74,55.92,11600.0,44.8701,45.0311,44.8701,45.015,11600.0
2013-02-22 12:00:00,55.91,56.0,55.89,55.93,13600.0,45.0069,45.0794,44.9908,45.023,13600.0
2013-02-22 12:30:00,55.92,56.0,55.92,55.95,10000.0,45.015,45.0794,45.015,45.0391,10000.0
2013-02-22 13:00:00,55.93,56.0,55.78,55.78,16700.0,45.023,45.0794,44.9023,44.9023,16700.0
2013-02-22 13:30:00,55.79,55.93,55.78,55.86,10000.0,44.9103,45.023,44.9023,44.9667,10000.0
2013-02-22 14:00:00,55.86,55.87,55.68,55.7,26400.0,44.9667,44.9747,44.8218,44.8379,26400.0
2013-02-22 14:30:00,55.7,55.73,55.57,55.58,17900.0,44.8379,44.862,44.7332,44.7413,17900.0
2013-02-22 15:00:00,55.58,55.77,55.57,55.77,24900.0,44.7413,44.8942,44.7332,44.8942,24900.0
2013-02-22 15:30:00,55.77,55.99,55.74,55.92,51000.0,44.8942,45.0713,44.8701,45.015,51000.0
2013-02-25 09:30:00,56.02,56.17,55.93,56.15,20400.0,45.0955,45.2162,45.023,45.2001,20400.0
2013-02-25 10:00:00,56.13,56.2,55.71,55.71,14200.0,45.184,45.2404,44.8459,44.8459,14200.0
2013-02-25 10:30:00,55.72,55.94,55.69,55.82,13200.0,44.854,45.0311,44.8298,44.9345,13200.0
2013-02-25 11:00:00,55.82,56.01,55.68,55.84,5800.0,44.9345,45.0874,44.8218,44.9506,5800.0
2013-02-25 11:30:00,55.86,55.86,55.4,55.46,8300.0,44.9667,44.9667,44.5964,44.6447,8300.0
2013-02-25 12:00:00,55.5,55.6,55.5,55.55,4900.0,44.6769,44.7574,44.6769,44.7171,4900.0
2013-02-25 12:30:00,55.55,55.55,55.25,55.5,17100.0,44.7171,44.7171,44.4756,44.6769,17100.0
2013-02-25 13:00:00,55.51,55.55,55.4,55.4,12700.0,44.6849,44.7171,44.5964,44.5964,12700.0
2013-02-25 13:30:00,55.37,55.37,55.04,55.04,7000.0,44.5722,44.5722,44.3066,44.3066,7000.0
2013-02-25 14:00:00,55.02,55.2,54.85,55.14,22500.0,44.2905,44.4354,44.1536,44.3871,22500.0
2013-02-25 14:30:00,55.14,55.24,55.1,55.17,9400.0,44.3871,44.4676,44.3549,44.4112,9400.0
2013-02-25 15:00:00,55.18,55.21,54.87,54.88,14400.0,44.4193,44.4434,44.1697,44.1778,14400.0
2013-02-25 15:30:00,54.88,54.91,54.22,54.23,64600.0,44.1778,44.2019,43.6465,43.6545,64600.0
2013-02-26 09:30:00,54.65,54.67,54.14,54.34,14700.0,43.9926,44.0087,43.5821,43.7431,14700.0
2013-02-26 10:00:00,54.35,54.77,54.05,54.07,20500.0,43.7511,44.0892,43.5096,43.5257,20500.0
2013-02-26 10:30:00,54.06,54.63,53.92,54.44,16800.0,43.5177,43.9765,43.405,43.8236,16800.0
2013-02-26 11:00:00,54.42,54.44,54.19,54.35,12200.0,43.8075,43.8236,43.6223,43.7511,12200.0
2013-02-26 11:30:00,54.35,54.51,54.19,54.34,13500.0,43.7511,43.8799,43.6223,43.7431,13500.0
2013-02-26 12:00:00,54.34,54.53,54.28,54.37,29300.0,43.7431,43.896,43.6948,43.7672,29300.0
2013-02-26 12:30:00,54.36,54.69,54.36,54.68,9500.0,43.7592,44.0248,43.7592,44.0168,9500.0
2013-02-26 13:00:00,54.68,54.81,54.68,54.73,15700.0,44.0168,44.1214,44.0168,44.057,15700.0
2013-02-26 13:30:00,54.73,54.87,54.69,54.86,9300.0,44.057,44.1697,44.0248,44.1617,9300.0
2013-02-26 14:00:00,54.81,55.1,54.81,55.1,10400.0,44.1214,44.3549,44.1214,44.3549,10400.0
2013-02-26 14:30:00,55.1,55.14,54.88,54.88,15800.0,44.3549,44.3871,44.1778,44.1778,15800.0
2013-02-26 15:00:00,54.88,54.94,54.82,54.89,33500.0,44.1778,44.2261,44.1295,44.1858,33500.0
2013-02-26 15:30:00,54.93,55.08,54.77,54.78,66300.0,44.218,44.3388,44.0892,44.0973,66300.0
2013-02-27 09:30:00,54.74,55.35,54.74,55.26,8800.0,44.0651,44.5561,44.0651,44.4837,8800.0
2013-02-27 10:00:00,55.29,55.6,55.19,55.6,23700.0,44.5078,44.7574,44.4273,44.7574,23700.0
2013-02-27 10:30:00,55.62,55.91,55.32,55.36,11400.0,44.7735,45.0069,44.532,44.5642,11400.0
2013-02-27 11:00:00,55.39,55.56,55.39,55.51,29000.0,44.5883,44.7252,44.5883,44.6849,29000.0
2013-02-27 11:30:00,55.51,55.84,55.47,55.76,13800.0,44.6849,44.9506,44.6527,44.8862,13800.0
2013-02-27 12:00:00,55.76,55.93,55.71,55.85,6000.0,44.8862,45.023,44.8459,44.9586,6000.0
2013-02-27 12:30:00,55.84,55.89,55.65,55.83,18100.0,44.9506,44.9908,44.7976,44.9425,18100.0
2013-02-27 13:00:00,55.84,55.86,55.67,55.79,8400.0,44.9506,44.9667,44.8137,44.9103,8400.0
2013-02-27 13:30:00,55.79,55.95,55.79,55.86,4900.0,44.9103,45.0391,44.9103,44.9667,4900.0
2013-02-27 14:00:00,55.86,56.08,55.83,56.0,6300.0,44.9667,45.1438,44.9425,45.0794,6300.0
2013-02-27 14:30:00,55.98,56.05,55.89,55.98,8000.0,45.0633,45.1196,44.9908,45.0633,8000.0
2013-02-27 15:00:00,55.96,56.06,55.84,55.98,9600.0,45.0472,45.1277,44.9506,45.0633,9600.0
2013-02-27 15:30:00,56.0,56.09,55.76,55.82,41500.0,45.0794,45.1518,44.8862,44.9345,41500.0
2013-02-28 09:30:00,55.83,56.32,55.8,56.21,14400.0,44.9425,45.337,44.9184,45.2484,14400.0
2013-02-28 10:00:00,56.21,56.26,56.05,56.09,11000.0,45.2484,45.2887,45.1196,45.1518,11000.0
2013-02-28 10:30:00,56.04,56.11,55.93,55.95,22000.0,45.1116,45.1679,45.023,45.0391,22000.0
2013-02-28 11:00:00,55.95,56.28,55.93,56.24,9200.0,45.0391,45.3048,45.023,45.2726,9200.0
2013-02-28 11:30:00,56.28,56.28,56.01,56.07,9100.0,45.3048,45.3048,45.0874,45.1357,9100.0
2013-02-28 12:00:00,56.08,56.11,56.0,56.04,9400.0,45.1438,45.1679,45.0794,45.1116,9400.0
2013-02-28 12:30:00,56.04,56.18,56.04,56.16,10600.0,45.1116,45.2243,45.1116,45.2082,10600.0
2013-02-28 13:00:00,56.15,56.44,56.15,56.43,8800.0,45.2001,45.4336,45.2001,45.4255,8800.0
2013-02-28 13:30:00,56.47,56.47,56.3,56.34,9800.0,45.4577,45.4577,45.3209,45.3531,9800.0
2013-02-28 14:00:00,56.35,56.59,56.35,56.55,10700.0,45.3611,45.5543,45.3611,45.5221,10700.0
2013-02-28 14:30:00,56.55,56.58,56.27,56.27,11100.0,45.5221,45.5463,45.2967,45.2967,11100.0
2013-02-28 15:00:00,56.28,56.29,56.08,56.19,23800.0,45.3048,45.3128,45.1438,45.2323,23800.0
2013-02-28 15:30:00,56.19,56.33,56.05,56.07,74200.0,45.2323,45.345,45.1196,45.1357,74200.0
2013-03-01 09:30:00,55.77,55.77,54.63,55.34,24500.0,44.8942,44.8942,43.9765,44.5481,24500.0
2013-03-01 10:00:00,55.35,55.7,54.94,55.17,27300.0,44.5561,44.8379,44.2261,44.4112,27300.0
2013-03-01 10:30:00,55.22,55.51,55.17,55.51,19800.0,44.4515,44.6849,44.4112,44.6849,19800.0
2013-03-01 11:00:00,55.58,55.6,55.13,55.22,20400.0,44.7413,44.7574,44.379,44.4515,20400.0
2013-03-01 11:30:00,55.25,55.43,55.05,55.42,12500.0,44.4756,44.6205,44.3146,44.6125,12500.0
2013-03-01 12:00:00,55.36,55.69,55.36,55.64,10100.0,44.5642,44.8298,44.5642,44.7896,10100.0
2013-03-01 12:30:00,55.6,55.65,55.47,55.65,10200.0,44.7574,44.7976,44.6527,44.7976,10200.0
2013-03-01 13:00:00,55.67,55.67,55.43,55.58,13100.0,44.8137,44.8137,44.6205,44.7413,13100.0
2013-03-01 13:30:00,55.52,55.55,55.28,55.34,10400.0,44.693,44.7171,44.4998,44.5481,10400.0
2013-03-01 14:00:00,55.36,55.95,55.36,55.65,19300.0,44.5642,45.0391,44.5642,44.7976,19300.0
2013-03-01 14:30:00,55.66,55.7,55.35,55.49,27100.0,44.8057,44.8379,44.5561,44.6688,27100.0
2013-03-01 15:00:00,55.49,55.55,55.34,55.43,31800.0,44.6688,44.7171,44.5481,44.6205,31800.0
2013-03-01 15:30:00,55.44,55.73,55.43,55.56,89400.0,44.6286,44.862,44.6205,44.7252,89400.0
2013-03-04 09:30:00,55.46,55.53,55.13,55.39,14300.0,44.6447,44.701,44.379,44.5883,14300.0
2013-03-04 10:00:00,55.32,55.49,55.15,55.23,8500.0,44.532,44.6688,44.3951,44.4595,8500.0
2013-03-04 10:30:00,55.24,55.32,55.14,55.19,7800.0,44.4676,44.532,44.3871,44.4273,7800.0
2013-03-04 11:00:00,55.21,55.3,55.13,55.27,7500.0,44.4434,44.5159,44.379,44.4917,7500.0
2013-03-04 11:30:00,55.29,55.29,55.14,55.19,5800.0,44.5078,44.5078,44.3871,44.4273,5800.0
2013-03-04 12:00:00,55.18,55.18,54.7,54.72,8800.0,44.4193,44.4193,44.0329,44.049,8800.0
2013-03-04 12:30:00,54.7,54.84,54.63,54.83,10100.0,44.0329,44.1456,43.9765,44.1375,10100.0
2013-03-04 13:00:00,54.82,55.05,54.68,55.01,7000.0,44.1295,44.3146,44.0168,44.2824,7000.0
2013-03-04 13:30:00,55.07,55.33,55.07,55.25,12400.0,44.3307,44.54,44.3307,44.4756,12400.0
2013-03-04 14:00:00,55.24,55.28,55.02,55.27,10100.0,44.4676,44.4998,44.2905,44.4917,10100.0
2013-03-04 14:30:00,55.27,55.59,55.25,55.59,13500.0,44.4917,44.7493,44.4756,44.7493,13500.0
2013-03-04 15:00:00,55.56,55.6,55.32,55.35,29200.0,44.7252,44.7574,44.532,44.5561,29200.0
2013-03-04 15:30:00,55.36,55.58,55.36,55.57,34600.0,44.5642,44.7413,44.5642,44.7332,34600.0
2013-03-05 09:30:00,55.49,56.15,55.33,56.15,19800.0,44.6688,45.2001,44.54,45.2001,19800.0
2013-03-05 10:00:00,56.22,56.26,55.87,56.02,24700.0,45.2565,45.2887,44.9747,45.0955,24700.0
2013-03-05 10:30:00,56.03,56.19,56.01,56.09,12400.0,45.1035,45.2323,45.0874,45.1518,12400.0
2013-03-05 11:00:00,56.08,56.14,55.94,56.04,22700.0,45.1438,45.1921,45.0311,45.1116,22700.0
2013-03-05 11:30:00,56.01,56.02,55.81,55.92,13300.0,45.0874,45.0955,44.9264,45.015,13300.0
2013-03-05 12:00:00,55.91,56.04,55.9,55.99,7500.0,45.0069,45.1116,44.9989,45.0713,7500.0
2013-03-05 12:30:00,55.97,56.03,55.91,56.0,6600.0,45.0552,45.1035,45.0069,45.0794,6600.0
2013-03-05 13:00:00,56.01,56.01,55.87,55.95,9400.0,45.0874,45.0874,44.9747,45.0391,9400.0
2013-03-05 13:30:00,55.96,56.02,55.73,55.75,8600.0,45.0472,45.0955,44.862,44.8781,8600.0
2013-03-05 14:00:00,55.78,55.98,55.77,55.77,9800.0,44.9023,45.0633,44.8942,44.8942,9800.0
2013-03-05 14:30:00,55.77,55.93,55.75,55.8,17200.0,44.8942,45.023,44.8781,44.9184,17200.0
2013-03-05 15:00:00,55.8,55.99,55.77,55.98,47500.0,44.9184,45.0713,44.8942,45.0633,47500.0
2013-03-05 15:30:00,55.97,56.17,55.95,56.17,58200.0,45.0552,45.2162,45.0391,45.2162,58200.0
2013-03-06 09:30:00,56.07,56.47,55.78,56.31,17600.0,45.1357,45.4577,44.9023,45.3289,17600.0
2013-03-06 10:00:00,56.32,56.41,56.22,56.38,13400.0,45.337,45.4094,45.2565,45.3853,13400.0
2013-03-06 10:30:00,56.33,56.43,56.26,56.3,10100.0,45.345,45.4255,45.2887,45.3209,10100.0
2013-03-06 11:00:00,56.24,56.39,56.22,56.33,11700.0,45.2726,45.3933,45.2565,45.345,11700.0
2013-03-06 11:30:00,56.34,56.39,56.21,56.39,22100.0,45.3531,45.3933,45.2484,45.3933,22100.0
2013-03-06 12:00:00,56.37,56.39,56.03,56.04,8900.0,45.3772,45.3933,45.1035,45.1116,8900.0
2013-03-06 12:30:00,56.02,56.23,56.02,56.16,6600.0,45.0955,45.2645,45.0955,45.2082,6600.0
2013-03-06 13:00:00,56.18,56.23,56.13,56.2,6700.0,45.2243,45.2645,45.184,45.2404,6700.0
2013-03-06 13:30:00,56.18,56.19,56.04,56.17,13900.0,45.2243,45.2323,45.1116,45.2162,13900.0
2013-03-06 14:00:00,56.2,56.2,56.11,56.19,12200.0,45.2404,45.2404,45.1679,45.2323,12200.0
2013-03-06 14:30:00,56.16,56.22,56.1,56.1,17300.0,45.2082,45.2565,45.1599,45.1599,17300.0
2013-03-06 15:00:00,56.14,56.22,56.06,56.1,20000.0,45.1921,45.2565,45.1277,45.1599,20000.0
2013-03-06 15:30:00,56.12,56.14,56.03,56.1,34600.0,45.176,45.1921,45.1035,45.1599,34600.0
2013-03-07 09:30:00,56.28,56.41,56.02,56.14,5700.0,45.3048,45.4094,45.0955,45.1921,5700.0
2013-03-07 10:00:00,56.15,56.22,56.04,56.05,5900.0,45.2001,45.2565,45.1116,45.1196,5900.0
2013-03-07 10:30:00,56.09,56.21,56.09,56.19,4000.0,45.1518,45.2484,45.1518,45.2323,4000.0
2013-03-07 11:00:00,56.18,56.25,56.13,56.14,6800.0,45.2243,45.2806,45.184,45.1921,6800.0
2013-03-07 11:30:00,56.16,56.16,56.04,56.07,8200.0,45.2082,45.2082,45.1116,45.1357,8200.0
2013-03-07 12:00:00,56.09,56.09,55.98,56.04,12500.0,45.1518,45.1518,45.0633,45.1116,12500.0
2013-03-07 12:30:00,56.04,56.08,56.0,56.08,4100.0,45.1116,45.1438,45.0794,45.1438,4100.0
2013-03-07 13:00:00,56.08,56.12,56.06,56.08,4100.0,45.1438,45.176,45.1277,45.1438,4100.0
2013-03-07 13:30:00,56.07,56.1,56.02,56.1,8500.0,45.1357,45.1599,45.0955,45.1599,8500.0
2013-03-07 14:00:00,56.1,56.14,55.99,56.13,10100.0,45.1599,45.1921,45.0713,45.184,10100.0
2013-03-07 14:30:00,56.14,56.14,56.11,56.12,6800.0,45.1921,45.1921,45.1679,45.176,6800.0
2013-03-07 15:00:00,56.14,56.15,56.1,56.15,10500.0,45.1921,45.2001,45.1599,45.2001,10500.0
2013-03-07 15:30:00,56.15,56.22,56.07,56.16,36100.0,45.2001,45.2565,45.1357,45.2082,36100.0
2013-03-08 09:30:00,56.55,56.81,56.34,56.58,9300.0,45.5221,45.7314,45.3531,45.5463,9300.0
2013-03-08 10:00:00,56.7,56.78,56.3,56.45,6000.0,45.6429,45.7073,45.3209,45.4416,6000.0
2013-03-08 10:30:00,56.57,56.75,56.48,56.67,5500.0,45.5382,45.6831,45.4658,45.6187,5500.0
2013-03-08 11:00:00,56.65,56.7,56.56,56.64,15100.0,45.6026,45.6429,45.5302,45.5946,15100.0
2013-03-08 11:30:00,56.64,56.72,56.6,56.61,3900.0,45.5946,45.659,45.5624,45.5704,3900.0
2013-03-08 12:00:00,56.62,56.67,56.56,56.59,10500.0,45.5785,45.6187,45.5302,45.5543,10500.0
2013-03-08 12:30:00,56.62,56.77,56.6,56.76,15000.0,45.5785,45.6992,45.5624,45.6912,15000.0
2013-03-08 13:00:00,56.79,56.95,56.71,56.85,9800.0,45.7153,45.8441,45.6509,45.7636,9800.0
2013-03-08 13:30:00,56.88,57.06,56.84,56.96,6600.0,45.7878,45.9327,45.7556,45.8522,6600.0
2013-03-08 14:00:00,56.9,56.97,56.89,56.95,11100.0,45.8039,45.8602,45.7958,45.8441,11100.0
2013-03-08 14:30:00,56.95,56.99,56.9,56.99,9500.0,45.8441,45.8763,45.8039,45.8763,9500.0
2013-03-08 15:00:00,57.01,57.12,57.01,57.06,14000.0,45.8924,45.981,45.8924,45.9327,14000.0
2013-03-08 15:30:00,57.06,57.24,57.02,57.24,35200.0,45.9327,46.0776,45.9005,46.0776,35200.0
2013-03-11 09:30:00,57.15,57.25,56.75,56.96,11600.0,46.0051,46.0856,45.6831,45.8522,11600.0
2013-03-11 10:00:00,56.96,57.14,56.84,57.09,5600.0,45.8522,45.9971,45.7556,45.9568,5600.0
2013-03-11 10:30:00,57.05,57.29,56.98,57.01,17700.0,45.9246,46.1178,45.8683,45.8924,17700.0
2013-03-11 11:00:00,57.02,57.19,56.99,57.18,6900.0,45.9005,46.0373,45.8763,46.0293,6900.0
2013-03-11 11:30:00,57.13,57.16,57.02,57.07,4500.0,45.989,46.0132,45.9005,45.9407,4500.0
2013-03-11 12:00:00,57.05,57.08,56.98,57.06,6400.0,45.9246,45.9488,45.8683,45.9327,6400.0
2013-03-11 12:30:00,57.0,57.07,56.99,57.05,3900.0,45.8844,45.9407,45.8763,45.9246,3900.0
2013-03-11 13:00:00,57.06,57.15,57.04,57.11,8200.0,45.9327,46.0051,45.9166,45.9729,8200.0
2013-03-11 13:30:00,57.06,57.1,57.0,57.03,3600.0,45.9327,45.9649,45.8844,45.9085,3600.0
2013-03-11 14:00:00,57.02,57.06,56.98,57.05,11500.0,45.9005,45.9327,45.8683,45.9246,11500.0
2013-03-11 14:30:00,57.04,57.13,56.98,57.03,11000.0,45.9166,45.989,45.8683,45.9085,11000.0
2013-03-11 15:00:00,57.04,57.12,57.0,57.09,8600.0,45.9166,45.981,45.8844,45.9568,8600.0
2013-03-11 15:30:00,57.1,57.19,57.02,57.18,37600.0,45.9649,46.0373,45.9005,46.0293,37600.0
2013-03-12 09:30:00,56.9,57.39,56.9,57.33,14200.0,45.8039,46.1983,45.8039,46.15,14200.0
2013-03-12 10:00:00,57.39,57.41,57.28,57.36,11100.0,46.1983,46.2144,46.1098,46.1742,11100.0
2013-03-12 10:30:00,57.33,57.37,57.2,57.2,7400.0,46.15,46.1822,46.0454,46.0454,7400.0
2013-03-12 11:00:00,57.19,57.19,57.01,57.11,13000.0,46.0373,46.0373,45.8924,45.9729,13000.0
2013-03-12 11:30:00,57.08,57.19,57.07,57.19,11200.0,45.9488,46.0373,45.9407,46.0373,11200.0
2013-03-12 12:00:00,57.21,57.24,57.07,57.08,7200.0,46.0534,46.0776,45.9407,45.9488,7200.0
2013-03-12 12:30:00,57.1,57.22,57.05,57.16,5500.0,45.9649,46.0615,45.9246,46.0132,5500.0
2013-03-12 13:00:00,57.16,57.17,57.06,57.17,7900.0,46.0132,46.0212,45.9327,46.0212,7900.0
2013-03-12 13:30:00,57.14,57.2,57.06,57.09,9600.0,45.9971,46.0454,45.9327,45.9568,9600.0
2013-03-12 14:00:00,57.13,57.18,56.99,57.16,16700.0,45.989,46.0293,45.8763,46.0132,16700.0
2013-03-12 14:30:00,57.16,57.28,57.16,57.24,9900.0,46.0132,46.1098,46.0132,46.0776,9900.0
2013-03-12 15:00:00,57.22,57.34,57.2,57.32,20200.0,46.0615,46.1581,46.0454,46.142,20200.0
2013-03-12 15:30:00,57.33,57.44,57.3,57.32,41600.0,46.15,46.2386,46.1259,46.142,41600.0
2013-03-13 09:30:00,57.34,57.53,56.97,57.04,9500.0,46.1581,46.311,45.8602,45.9166,9500.0
2013-03-13 10:00:00,57.05,57.15,56.93,57.05,8800.0,45.9246,46.0051,45.828,45.9246,8800.0
2013-03-13 10:30:00,57.06,57.22,57.06,57.2,6700.0,45.9327,46.0615,45.9327,46.0454,6700.0
2013-03-13 11:00:00,57.28,57.34,57.16,57.29,8700.0,46.1098,46.1581,46.0132,46.1178,8700.0
2013-03-13 11:30:00,57.29,57.4,57.23,57.36,29400.0,46.1178,46.2064,46.0695,46.1742,29400.0
2013-03-13 12:00:00,57.31,57.43,57.25,57.42,5400.0,46.1339,46.2305,46.0856,46.2225,5400.0
2013-03-13 12:30:00,57.43,57.63,57.42,57.49,7500.0,46.2305,46.3915,46.2225,46.2788,7500.0
2013-03-13 13:00:00,57.52,57.55,57.41,57.41,4000.0,46.303,46.3271,46.2144,46.2144,4000.0
2013-03-13 13:30:00,57.4,57.45,57.28,57.35,20400.0,46.2064,46.2466,46.1098,46.1661,20400.0
2013-03-13 14:00:00,57.37,57.41,57.32,57.34,13900.0,46.1822,46.2144,46.142,46.1581,13900.0
2013-03-13 14:30:00,57.33,57.34,57.25,57.31,11600.0,46.15,46.1581,46.0856,46.1339,11600.0
2013-03-13 15:00:00,57.29,57.32,57.18,57.22,14100.0,46.1178,46.142,46.0293,46.0615,14100.0
2013-03-13 15:30:00,57.23,57.43,57.23,57.29,41900.0,46.0695,46.2305,46.0695,46.1178,41900.0
2013-03-14 09:30:00,57.5,57.5,57.08,57.14,39300.0,46.2869,46.2869,45.9488,45.9971,39300.0
2013-03-14 10:00:00,57.14,57.19,56.96,56.99,29700.0,45.9971,46.0373,45.8522,45.8763,29700.0
2013-03-14 10:30:00,57.02,57.09,56.93,56.97,19800.0,45.9005,45.9568,45.828,45.8602,19800.0
2013-03-14 11:00:00,56.98,57.07,56.96,57.01,7000.0,45.8683,45.9407,45.8522,45.8924,7000.0
2013-03-14 11:30:00,57.01,57.05,56.97,56.98,28800.0,45.8924,45.9246,45.8602,45.8683,28800.0
2013-03-14 12:00:00,57.0,57.0,56.89,56.89,16200.0,45.8844,45.8844,45.7958,45.7958,16200.0
2013-03-14 12:30:00,56.88,56.98,56.84,56.93,31200.0,45.7878,45.8683,45.7556,45.828,31200.0
2013-03-14 13:00:00,56.93,56.93,56.73,56.73,24700.0,45.828,45.828,45.667,45.667,24700.0
2013-03-14 13:30:00,56.71,56.74,56.56,56.57,19900.0,45.6509,45.6751,45.5302,45.5382,19900.0
2013-03-14 14:00:00,56.59,56.65,56.53,56.59,28300.0,45.5543,45.6026,45.506,45.5543,28300.0
2013-03-14 14:30:00,56.59,56.64,56.32,56.36,44500.0,45.5543,45.5946,45.337,45.3692,44500.0
2013-03-14 15:00:00,56.36,56.49,56.25,56.48,57000.0,45.3692,45.4738,45.2806,45.4658,57000.0
2013-03-14 15:30:00,56.47,56.68,56.46,56.63,71300.0,45.4577,45.6268,45.4497,45.5865,71300.0
2013-03-15 09:30:00,56.5,56.69,56.35,56.35,124700.0,45.4819,45.6348,45.3611,45.3611,124700.0
2013-03-15 10:00:00,56.34,56.66,56.3,56.5,17800.0,45.3531,45.6107,45.3209,45.4819,17800.0
2013-03-15 10:30:00,56.53,56.69,56.46,56.59,12600.0,45.506,45.6348,45.4497,45.5543,12600.0
2013-03-15 11:00:00,56.6,56.71,56.48,56.61,16000.0,45.5624,45.6509,45.4658,45.5704,16000.0
2013-03-15 11:30:00,56.62,56.62,56.46,56.46,10300.0,45.5785,45.5785,45.4497,45.4497,10300.0
2013-03-15 12:00:00,56.5,56.79,56.45,56.7,21100.0,45.4819,45.7153,45.4416,45.6429,21100.0
2013-03-15 12:30:00,56.66,56.81,56.61,56.77,10800.0,45.6107,45.7314,45.5704,45.6992,10800.0
2013-03-15 13:00:00,56.79,56.83,56.77,56.8,10300.0,45.7153,45.7475,45.6992,45.7234,10300.0
2013-03-15 13:30:00,56.76,56.82,56.71,56.72,8100.0,45.6912,45.7395,45.6509,45.659,8100.0
2013-03-15 14:00:00,56.77,56.79,56.71,56.74,12100.0,45.6992,45.7153,45.6509,45.6751,12100.0
2013-03-15 14:30:00,56.72,56.8,56.62,56.79,13600.0,45.659,45.7234,45.5785,45.7153,13600.0
2013-03-15 15:00:00,56.8,57.02,56.8,56.89,28600.0,45.7234,45.9005,45.7234,45.7958,28600.0
2013-03-15 15:30:00,56.9,56.93,56.71,56.72,103700.0,45.8039,45.828,45.6509,45.659,103700.0
2013-03-18 09:30:00,56.71,56.96,56.19,56.55,33000.0,45.6509,45.8522,45.2323,45.5221,33000.0
2013-03-18 10:00:00,56.57,56.57,56.3,56.5,14800.0,45.5382,45.5382,45.3209,45.4819,14800.0
2013-03-18 10:30:00,56.46,56.6,56.36,56.51,15500.0,45.4497,45.5624,45.3692,45.4899,15500.0
2013-03-18 11:00:00,56.54,56.56,56.47,56.56,21600.0,45.5141,45.5302,45.4577,45.5302,21600.0
2013-03-18 11:30:00,56.54,56.56,56.48,56.5,17800.0,45.5141,45.5302,45.4658,45.4819,17800.0
2013-03-18 12:00:00,56.54,56.7,56.47,56.48,24700.0,45.5141,45.6429,45.4577,45.4658,24700.0
2013-03-18 12:30:00,56.5,56.52,56.48,56.5,13200.0,45.4819,45.498,45.4658,45.4819,13200.0
2013-03-18 13:00:00,56.5,56.54,56.47,56.49,22800.0,45.4819,45.5141,45.4577,45.4738,22800.0
2013-03-18 13:30:00,56.48,56.51,56.48,56.5,17900.0,45.4658,45.4899,45.4658,45.4819,17900.0
2013-03-18 14:00:00,56.49,56.8,56.49,56.8,18300.0,45.4738,45.7234,45.4738,45.7234,18300.0
2013-03-18 14:30:00,56.8,56.86,56.59,56.59,11700.0,45.7234,45.7717,45.5543,45.5543,11700.0
2013-03-18 15:00:00,56.6,56.79,56.56,56.61,19400.0,45.5624,45.7153,45.5302,45.5704,19400.0
2013-03-18 15:30:00,56.63,56.66,56.44,56.64,44400.0,45.5865,45.6107,45.4336,45.5946,44400.0
2013-03-19 09:30:00,56.77,57.08,56.63,57.07,10600.0,45.6992,45.9488,45.5865,45.9407,10600.0
2013-03-19 10:00:00,57.12,57.23,56.74,56.74,13800.0,45.981,46.0695,45.6751,45.6751,13800.0
2013-03-19 10:30:00,56.71,56.78,56.65,56.73,10900.0,45.6509,45.7073,45.6026,45.667,10900.0
2013-03-19 11:00:00,56.69,56.96,56.63,56.96,7900.0,45.6348,45.8522,45.5865,45.8522,7900.0
2013-03-19 11:30:00,56.95,56.99,56.22,56.28,15700.0,45.8441,45.8763,45.2565,45.3048,15700.0
2013-03-19 12:00:00,56.24,56.6,56.23,56.6,11400.0,45.2726,45.5624,45.2645,45.5624,11400.0
2013-03-19 12:30:00,56.55,56.56,56.17,56.17,5600.0,45.5221,45.5302,45.2162,45.2162,5600.0
2013-03-19 13:00:00,56.17,56.19,55.9,55.97,8700.0,45.2162,45.2323,44.9989,45.0552,8700.0
2013-03-19 13:30:00,55.96,56.12,55.89,56.09,10000.0,45.0472,45.176,44.9908,45.1518,10000.0
2013-03-19 14:00:00,56.1,56.34,56.09,56.24,11600.0,45.1599,45.3531,45.1518,45.2726,11600.0
2013-03-19 14:30:00,56.29,56.4,56.15,56.21,8400.0,45.3128,45.4014,45.2001,45.2484,8400.0
2013-03-19 15:00:00,56.21,56.55,56.11,56.29,23900.0,45.2484,45.5221,45.1679,45.3128,23900.0
2013-03-19 15:30:00,56.32,56.53,56.16,56.48,38000.0,45.337,45.506,45.2082,45.4658,38000.0
2013-03-20 09:30:00,56.67,56.89,56.18,56.67,7600.0,45.6187,45.7958,45.2243,45.6187,7600.0
2013-03-20 10:00:00,56.67,56.89,56.67,56.73,10100.0,45.6187,45.7958,45.6187,45.667,10100.0
2013-03-20 10:30:00,56.75,56.87,56.63,56.8,17100.0,45.6831,45.7797,45.5865,45.7234,17100.0
2013-03-20 11:00:00,56.8,56.84,56.65,56.65,6400.0,45.7234,45.7556,45.6026,45.6026,6400.0
2013-03-20 11:30:00,56.7,56.79,56.63,56.63,3600.0,45.6429,45.7153,45.5865,45.5865,3600.0
2013-03-20 12:00:00,56.65,56.77,56.65,56.73,4100.0,45.6026,45.6992,45.6026,45.667,4100.0
2013-03-20 12:30:00,56.74,56.86,56.65,56.65,25700.0,45.6751,45.7717,45.6026,45.6026,25700.0
2013-03-20 13:00:00,56.65,56.69,56.57,56.68,5800.0,45.6026,45.6348,45.5382,45.6268,5800.0
2013-03-20 13:30:00,56.69,56.89,56.66,56.69,27700.0,45.6348,45.7958,45.6107,45.6348,27700.0
2013-03-20 14:00:00,56.63,57.05,56.63,56.9,20800.0,45.5865,45.9246,45.5865,45.8039,20800.0
2013-03-20 14:30:00,56.9,57.24,56.9,57.16,15400.0,45.8039,46.0776,45.8039,46.0132,15400.0
2013-03-20 15:00:00,57.16,57.24,57.04,57.2,22100.0,46.0132,46.0776,45.9166,46.0454,22100.0
2013-03-20 15:30:00,57.2,57.4,57.19,57.36,27800.0,46.0454,46.2064,46.0373,46.1742,27800.0
2013-03-21 09:30:00,57.1,57.56,57.05,57.55,21700.0,45.9649,46.3352,45.9246,46.3271,21700.0
2013-03-21 10:00:00,57.56,57.58,57.13,57.29,31900.0,46.3352,46.3513,45.989,46.1178,31900.0
2013-03-21 10:30:00,57.27,57.29,56.64,56.79,36500.0,46.1017,46.1178,45.5946,45.7153,36500.0
2013-03-21 11:00:00,56.79,56.85,56.36,56.38,40200.0,45.7153,45.7636,45.3692,45.3853,40200.0
2013-03-21 11:30:00,56.38,56.6,56.32,56.59,26900.0,45.3853,45.5624,45.337,45.5543,26900.0
2013-03-21 12:00:00,56.6,56.6,56.3,56.3,22800.0,45.5624,45.5624,45.3209,45.3209,22800.0
2013-03-21 12:30:00,56.33,56.35,56.17,56.21,19100.0,45.345,45.3611,45.2162,45.2484,19100.0
2013-03-21 13:00:00,56.22,56.24,55.87,55.87,37900.0,45.2565,45.2726,44.9747,44.9747,37900.0
2013-03-21 13:30:00,55.87,55.88,55.55,55.58,45500.0,44.9747,44.9828,44.7171,44.7413,45500.0
2013-03-21 14:00:00,55.57,55.87,55.32,55.83,39500.0,44.7332,44.9747,44.532,44.9425,39500.0
2013-03-21 14:30:00,55.82,55.85,55.66,55.71,28400.0,44.9345,44.9586,44.8057,44.8459,28400.0
2013-03-21 15:00:00,55.72,55.77,55.48,55.51,68700.0,44.854,44.8942,44.6608,44.6849,68700.0
2013-03-21 15:30:00,55.52,55.54,55.44,55.46,104200.0,44.693,44.7091,44.6286,44.6447,104200.0
2013-03-22 09:30:00,55.6,55.79,55.28,55.45,34000.0,44.7574,44.9103,44.4998,44.6366,34000.0
2013-03-22 10:00:00,55.49,55.5,55.24,55.5,32300.0,44.6688,44.6769,44.4676,44.6769,32300.0
2013-03-22 10:30:00,55.5,55.57,55.39,55.56,19600.0,44.6769,44.7332,44.5883,44.7252,19600.0
2013-03-22 11:00:00,55.56,55.66,55.38,55.61,28400.0,44.7252,44.8057,44.5803,44.7654,28400.0
2013-03-22 11:30:00,55.57,55.68,55.32,55.32,67400.0,44.7332,44.8218,44.532,44.532,67400.0
2013-03-22 12:00:00,55.41,55.44,55.11,55.2,22900.0,44.6044,44.6286,44.3629,44.4354,22900.0
2013-03-22 12:30:00,55.18,55.34,55.13,55.34,7300.0,44.4193,44.5481,44.379,44.5481,7300.0
2013-03-22 13:00:00,55.37,55.56,55.35,55.56,14200.0,44.5722,44.7252,44.5561,44.7252,14200.0
2013-03-22 13:30:00,55.57,55.61,55.46,55.61,22300.0,44.7332,44.7654,44.6447,44.7654,22300.0
2013-03-22 14:00:00,55.63,55.63,55.41,55.52,97800.0,44.7815,44.7815,44.6044,44.693,97800.0
2013-03-22 14:30:00,55.53,55.57,55.45,55.49,14800.0,44.701,44.7332,44.6366,44.6688,14800.0
2013-03-22 15:00:00,55.49,55.51,55.35,55.42,29500.0,44.6688,44.6849,44.5561,44.6125,29500.0
2013-03-22 15:30:00,55.43,55.63,55.42,55.51,106600.0,44.6205,44.7815,44.6125,44.6849,106600.0
2013-03-25 09:30:00,55.74,55.92,55.41,55.5,47800.0,44.8701,45.015,44.6044,44.6769,47800.0
2013-03-25 10:00:00,55.49,55.6,55.17,55.17,30600.0,44.6688,44.7574,44.4112,44.4112,30600.0
2013-03-25 10:30:00,55.22,55.22,54.74,54.89,68200.0,44.4515,44.4515,44.0651,44.1858,68200.0
2013-03-25 11:00:00,54.93,55.03,54.74,54.84,26600.0,44.218,44.2985,44.0651,44.1456,26600.0
2013-03-25 11:30:00,54.82,55.08,54.81,55.0,22900.0,44.1295,44.3388,44.1214,44.2744,22900.0
2013-03-25 12:00:00,55.05,55.05,54.87,54.87,12300.0,44.3146,44.3146,44.1697,44.1697,12300.0
2013-03-25 12:30:00,54.89,54.93,54.68,54.74,6700.0,44.1858,44.218,44.0168,44.0651,6700.0
2013-03-25 13:00:00,54.7,54.71,54.54,54.67,13000.0,44.0329,44.0409,43.9041,44.0087,13000.0
2013-03-25 13:30:00,54.67,55.0,54.58,54.99,46300.0,44.0087,44.2744,43.9363,44.2663,46300.0
2013-03-25 14:00:00,54.95,55.01,54.7,54.92,22200.0,44.2341,44.2824,44.0329,44.21,22200.0
2013-03-25 14:30:00,54.91,55.06,54.85,55.0,13300.0,44.2019,44.3227,44.1536,44.2744,13300.0
2013-03-25 15:00:00,54.99,55.04,54.86,54.93,27200.0,44.2663,44.3066,44.1617,44.218,27200.0
2013-03-25 15:30:00,54.94,55.09,54.89,54.96,95200.0,44.2261,44.3468,44.1858,44.2422,95200.0
2013-03-26 09:30:00,54.85,55.08,54.37,54.98,86600.0,44.3143,44.5002,43.9265,44.4194,86600.0
2013-03-26 10:00:00,54.95,55.02,54.76,54.99,22200.0,44.3951,44.4517,44.2416,44.4275,22200.0
2013-03-26 10:30:00,54.99,55.03,54.81,54.98,74100.0,44.4275,44.4598,44.282,44.4194,74100.0
2013-03-26 11:00:00,54.93,55.01,54.9,54.9,13000.0,44.379,44.4436,44.3547,44.3547,13000.0
2013-03-26 11:30:00,54.94,55.1,54.91,55.05,17000.0,44.3871,44.5163,44.3628,44.4759,17000.0
2013-03-26 12:00:00,55.01,55.05,54.92,55.0,8700.0,44.4436,44.4759,44.3709,44.4355,8700.0
2013-03-26 12:30:00,55.0,55.1,54.96,55.03,14100.0,44.4355,44.5163,44.4032,44.4598,14100.0
2013-03-26 13:00:00,55.08,55.1,55.01,55.01,18300.0,44.5002,44.5163,44.4436,44.4436,18300.0
2013-03-26 13:30:00,55.03,55.04,54.97,55.0,7800.0,44.4598,44.4678,44.4113,44.4355,7800.0
2013-03-26 14:00:00,55.0,55.01,54.93,54.98,11100.0,44.4355,44.4436,44.379,44.4194,11100.0
2013-03-26 14:30:00,54.98,54.98,54.9,54.91,23200.0,44.4194,44.4194,44.3547,44.3628,23200.0
2013-03-26 15:00:00,54.94,54.97,54.88,54.97,69900.0,44.3871,44.4113,44.3386,44.4113,69900.0
2013-03-26 15:30:00,54.97,54.97,54.92,54.96,56000.0,44.4113,44.4113,44.3709,44.4032,56000.0
2013-03-27 09:30:00,54.49,54.49,53.66,53.82,45300.0,44.0235,44.0235,43.3529,43.4822,45300.0
2013-03-27 10:00:00,53.89,53.91,53.46,53.74,32900.0,43.5387,43.5549,43.1913,43.4176,32900.0
2013-03-27 10:30:00,53.75,53.98,53.75,53.82,57200.0,43.4256,43.6115,43.4256,43.4822,57200.0
2013-03-27 11:00:00,53.82,53.83,53.69,53.7,21300.0,43.4822,43.4903,43.3772,43.3852,21300.0
2013-03-27 11:30:00,53.7,53.82,53.69,53.72,19900.0,43.3852,43.4822,43.3772,43.4014,19900.0
2013-03-27 12:00:00,53.71,53.84,53.69,53.81,14400.0,43.3933,43.4983,43.3772,43.4741,14400.0
2013-03-27 12:30:00,53.84,53.86,53.79,53.8,13200.0,43.4983,43.5145,43.4579,43.466,13200.0
2013-03-27 13:00:00,53.8,53.82,53.74,53.74,22300.0,43.466,43.4822,43.4176,43.4176,22300.0
2013-03-27 13:30:00,53.72,54.03,53.71,54.02,33800.0,43.4014,43.6518,43.3933,43.6438,33800.0
2013-03-27 14:00:00,54.02,54.27,54.02,54.25,30100.0,43.6438,43.8457,43.6438,43.8296,30100.0
2013-03-27 14:30:00,54.25,54.27,54.15,54.27,37400.0,43.8296,43.8457,43.7488,43.8457,37400.0
2013-03-27 15:00:00,54.3,54.42,54.21,54.37,49100.0,43.87,43.9669,43.7973,43.9265,49100.0
2013-03-27 15:30:00,54.37,54.5,54.24,54.27,106000.0,43.9265,44.0316,43.8215,43.8457,106000.0
2013-03-28 09:30:00,54.4,54.44,54.04,54.16,16400.0,43.9508,43.9831,43.6599,43.7569,16400.0
2013-03-28 10:00:00,54.16,54.4,54.05,54.39,7900.0,43.7569,43.9508,43.668,43.9427,7900.0
2013-03-28 10:30:00,54.41,54.46,54.12,54.38,17100.0,43.9589,43.9993,43.7246,43.9346,17100.0
2013-03-28 11:00:00,54.42,54.42,54.18,54.31,25100.0,43.9669,43.9669,43.773,43.8781,25100.0
2013-03-28 11:30:00,54.31,54.31,54.09,54.1,22800.0,43.8781,43.8781,43.7003,43.7084,22800.0
2013-03-28 12:00:00,54.13,54.19,53.9,53.91,30700.0,43.7326,43.7811,43.5468,43.5549,30700.0
2013-03-28 12:30:00,53.92,54.4,53.8,53.81,28400.0,43.563,43.9508,43.466,43.4741,28400.0
2013-03-28 13:00:00,53.85,53.87,53.79,53.81,42600.0,43.5064,43.5226,43.4579,43.4741,42600.0
2013-03-28 13:30:00,53.82,53.86,53.71,53.73,31700.0,43.4822,43.5145,43.3933,43.4095,31700.0
2013-03-28 14:00:00,53.74,53.85,53.71,53.71,29700.0,43.4176,43.5064,43.3933,43.3933,29700.0
2013-03-28 14:30:00,53.72,53.83,53.71,53.79,80800.0,43.4014,43.4903,43.3933,43.4579,80800.0
2013-03-28 15:00:00,53.8,54.14,53.76,54.07,36900.0,43.466,43.7407,43.4337,43.6842,36900.0
2013-03-28 15:30:00,54.09,54.27,54.09,54.19,139700.0,43.7003,43.8457,43.7003,43.7811,139700.0
2013-04-01 09:30:00,54.2,54.5,53.88,53.92,30900.0,43.7892,44.0316,43.5307,43.563,30900.0
2013-04-01 10:00:00,53.97,53.97,53.5,53.62,31600.0,43.6034,43.6034,43.2237,43.3206,31600.0
2013-04-01 10:30:00,53.65,53.65,53.39,53.44,17300.0,43.3448,43.3448,43.1348,43.1752,17300.0
2013-04-01 11:00:00,53.44,53.44,53.21,53.35,23600.0,43.1752,43.1752,42.9894,43.1025,23600.0
2013-04-01 11:30:00,53.35,53.36,53.24,53.34,29000.0,43.1025,43.1105,43.0136,43.0944,29000.0
2013-04-01 12:00:00,53.31,53.33,53.16,53.19,28800.0,43.0701,43.0863,42.949,42.9732,28800.0
2013-04-01 12:30:00,53.19,53.21,53.11,53.19,15600.0,42.9732,42.9894,42.9086,42.9732,15600.0
2013-04-01 13:00:00,53.17,53.25,53.1,53.15,58400.0,42.957,43.0217,42.9005,42.9409,58400.0
2013-04-01 13:30:00,53.14,53.17,53.08,53.08,27100.0,42.9328,42.957,42.8843,42.8843,27100.0
2013-04-01 14:00:00,53.12,53.18,53.07,53.07,22800.0,42.9166,42.9651,42.8762,42.8762,22800.0
2013-04-01 14:30:00,53.08,53.12,52.93,52.93,32400.0,42.8843,42.9166,42.7631,42.7631,32400.0
2013-04-01 15:00:00,52.9,53.0,52.79,52.93,70800.0,42.7389,42.8197,42.65,42.7631,70800.0
2013-04-01 15:30:00,52.92,53.06,52.85,52.99,166500.0,42.7551,42.8682,42.6985,42.8116,166500.0
2013-04-02 09:30:00,53.11,53.47,53.0,53.12,23700.0,42.9086,43.1994,42.8197,42.9166,23700.0
2013-04-02 10:00:00,53.14,53.64,53.08,53.24,82300.0,42.9328,43.3368,42.8843,43.0136,82300.0
2013-04-02 10:30:00,53.24,53.24,52.94,53.02,42300.0,43.0136,43.0136,42.7712,42.8359,42300.0
2013-04-02 11:00:00,53.02,53.11,52.79,52.85,28700.0,42.8359,42.9086,42.65,42.6985,28700.0
2013-04-02 11:30:00,52.81,52.85,52.45,52.45,50000.0,42.6662,42.6985,42.3753,42.3753,50000.0
2013-04-02 12:00:00,52.45,52.66,52.45,52.63,33400.0,42.3753,42.545,42.3753,42.5208,33400.0
2013-04-02 12:30:00,52.64,52.76,52.57,52.74,32200.0,42.5288,42.6258,42.4723,42.6096,32200.0
2013-04-02 13:00:00,52.72,52.91,52.72,52.87,8800.0,42.5935,42.747,42.5935,42.7147,8800.0
2013-04-02 13:30:00,52.89,52.99,52.87,52.97,9000.0,42.7308,42.8116,42.7147,42.7955,9000.0
2013-04-02 14:00:00,52.98,52.99,52.5,52.51,30200.0,42.8035,42.8116,42.4157,42.4238,30200.0
2013-04-02 14:30:00,52.54,52.56,52.23,52.25,37800.0,42.448,42.4642,42.1976,42.2138,37800.0
2013-04-02 15:00:00,52.27,52.3,51.92,51.95,71600.0,42.2299,42.2541,41.9471,41.9714,71600.0
2013-04-02 15:30:00,51.96,52.06,51.77,52.0,134300.0,41.9795,42.0602,41.826,42.0118,134300.0
2013-04-03 09:30:00,52.23,52.52,52.23,52.28,14800.0,42.1976,42.4319,42.1976,42.238,14800.0
2013-04-03 10:00:00,52.31,52.41,51.81,51.9,21600.0,42.2622,42.343,41.8583,41.931,21600.0
2013-04-03 10:30:00,51.91,52.11,51.81,52.0,99200.0,41.9391,42.1006,41.8583,42.0118,99200.0
2013-04-03 11:00:00,51.94,52.25,51.93,52.25,117700.0,41.9633,42.2138,41.9552,42.2138,117700.0
2013-04-03 11:30:00,52.24,52.24,52.05,52.12,32000.0,42.2057,42.2057,42.0522,42.1087,32000.0
2013-04-03 12:00:00,52.15,52.25,52.01,52.23,75500.0,42.133,42.2138,42.0199,42.1976,75500.0
2013-04-03 12:30:00,52.23,52.27,51.94,52.1,27100.0,42.1976,42.2299,41.9633,42.0926,27100.0
2013-04-03 13:00:00,52.1,52.24,52.0,52.09,22700.0,42.0926,42.2057,42.0118,42.0845,22700.0
2013-04-03 13:30:00,52.07,52.09,51.31,51.59,59700.0,42.0683,42.0845,41.4543,41.6805,59700.0
2013-04-03 14:00:00,51.57,52.15,51.55,51.93,45400.0,41.6644,42.133,41.6482,41.9552,45400.0
2013-04-03 14:30:00,51.95,52.25,51.95,52.2,22200.0,41.9714,42.2138,41.9714,42.1734,22200.0
2013-04-03 15:00:00,52.19,52.2,51.96,51.97,59700.0,42.1653,42.1734,41.9795,41.9875,59700.0
2013-04-03 15:30:00,51.96,52.06,51.71,51.89,84300.0,41.9795,42.0602,41.7775,41.9229,84300.0
2013-04-04 09:30:00,51.88,52.14,51.73,52.02,24200.0,41.9148,42.1249,41.7936,42.0279,24200.0
2013-04-04 10:00:00,52.05,52.1,51.95,52.03,94300.0,42.0522,42.0926,41.9714,42.036,94300.0
2013-04-04 10:30:00,51.99,52.05,51.93,51.93,93100.0,42.0037,42.0522,41.9552,41.9552,93100.0
2013-04-04 11:00:00,52.0,52.13,51.97,52.09,103800.0,42.0118,42.1168,41.9875,42.0845,103800.0
2013-04-04 11:30:00,52.09,52.18,52.02,52.18,44500.0,42.0845,42.1572,42.0279,42.1572,44500.0
2013-04-04 12:00:00,52.14,52.15,51.94,52.01,12200.0,42.1249,42.133,41.9633,42.0199,12200.0
2013-04-04 12:30:00,52.02,52.04,51.94,52.0,13600.0,42.0279,42.0441,41.9633,42.0118,13600.0
2013-04-04 13:00:00,52.0,52.03,51.95,51.97,77700.0,42.0118,42.036,41.9714,41.9875,77700.0
2013-04-04 13:30:00,51.98,52.15,51.94,52.15,63500.0,41.9956,42.133,41.9633,42.133,63500.0
2013-04-04 14:00:00,52.16,52.59,52.16,52.44,83900.0,42.141,42.4884,42.141,42.3673,83900.0
2013-04-04 14:30:00,52.47,52.61,52.34,52.34,39800.0,42.3915,42.5046,42.2865,42.2865,39800.0
2013-04-04 15:00:00,52.35,52.37,52.24,52.3,51000.0,42.2945,42.3107,42.2057,42.2541,51000.0
2013-04-04 15:30:00,52.3,52.38,52.19,52.33,68900.0,42.2541,42.3188,42.1653,42.2784,68900.0
2013-04-05 09:30:00,51.92,52.23,51.6,51.94,41100.0,41.9471,42.1976,41.6886,41.9633,41100.0
2013-04-05 10:00:00,51.95,52.16,51.85,52.15,27200.0,41.9714,42.141,41.8906,42.133,27200.0
2013-04-05 10:30:00,52.15,52.46,52.11,52.43,19200.0,42.133,42.3834,42.1006,42.3592,19200.0
2013-04-05 11:00:00,52.36,52.72,52.35,52.62,30300.0,42.3026,42.5935,42.2945,42.5127,30300.0
2013-04-05 11:30:00,52.63,52.67,52.48,52.51,15400.0,42.5208,42.5531,42.3996,42.4238,15400.0
2013-04-05 12:00:00,52.47,52.65,52.47,52.62,7000.0,42.3915,42.5369,42.3915,42.5127,7000.0
2013-04-05 12:30:00,52.63,52.75,52.52,52.52,7400.0,42.5208,42.6177,42.4319,42.4319,7400.0
2013-04-05 13:00:00,52.53,52.75,52.5,52.71,10800.0,42.44,42.6177,42.4157,42.5854,10800.0
2013-04-05 13:30:00,52.72,52.86,52.6,52.64,15900.0,42.5935,42.7066,42.4965,42.5288,15900.0
2013-04-05 14:00:00,52.64,52.8,52.61,52.8,16600.0,42.5288,42.6581,42.5046,42.6581,16600.0
2013-04-05 14:30:00,52.78,52.89,52.75,52.88,18800.0,42.6419,42.7308,42.6177,42.7227,18800.0
2013-04-05 15:00:00,52.87,52.88,52.72,52.79,34400.0,42.7147,42.7227,42.5935,42.65,34400.0
2013-04-05 15:30:00,52.81,53.22,52.76,53.19,112300.0,42.6662,42.9974,42.6258,42.9732,112300.0
2013-04-08 09:30:00,53.09,53.89,52.95,53.22,30600.0,42.8924,43.5387,42.7793,42.9974,30600.0
2013-04-08 10:00:00,53.27,53.32,53.0,53.11,29800.0,43.0378,43.0782,42.8197,42.9086,29800.0
2013-04-08 10:30:00,53.14,53.31,53.09,53.19,12700.0,42.9328,43.0701,42.8924,42.9732,12700.0
2013-04-08 11:00:00,53.22,53.28,53.14,53.19,10900.0,42.9974,43.0459,42.9328,42.9732,10900.0
2013-04-08 11:30:00,53.19,53.34,53.12,53.21,14700.0,42.9732,43.0944,42.9166,42.9894,14700.0
2013-04-08 12:00:00,53.22,53.38,53.15,53.18,34700.0,42.9974,43.1267,42.9409,42.9651,34700.0
2013-04-08 12:30:00,53.18,53.28,53.17,53.25,12200.0,42.9651,43.0459,42.957,43.0217,12200.0
2013-04-08 13:00:00,53.22,53.25,53.15,53.18,11800.0,42.9974,43.0217,42.9409,42.9651,11800.0
2013-04-08 13:30:00,53.18,53.21,53.11,53.19,43300.0,42.9651,42.9894,42.9086,42.9732,43300.0
2013-04-08 14:00:00,53.22,53.24,53.16,53.21,31300.0,42.9974,43.0136,42.949,42.9894,31300.0
2013-04-08 14:30:00,53.23,53.35,53.23,53.32,22100.0,43.0055,43.1025,43.0055,43.0782,22100.0
2013-04-08 15:00:00,53.32,53.36,53.24,53.3,27100.0,43.0782,43.1105,43.0136,43.0621,27100.0
2013-04-08 15:30:00,53.31,53.35,53.25,53.32,63400.0,43.0701,43.1025,43.0217,43.0782,63400.0
2013-04-09 09:30:00,53.56,53.57,52.99,53.12,17400.0,43.2721,43.2802,42.8116,42.9166,17400.0
2013-04-09 10:00:00,53.09,53.68,53.08,53.65,74500.0,42.8924,43.3691,42.8843,43.3448,74500.0
2013-04-09 10:30:00,53.71,53.71,53.27,53.38,33000.0,43.3933,43.3933,43.0378,43.1267,33000.0
2013-04-09 11:00:00,53.37,53.72,53.37,53.55,20000.0,43.1186,43.4014,43.1186,43.264,20000.0
2013-04-09 11:30:00,53.54,53.7,53.52,53.64,13500.0,43.256,43.3852,43.2398,43.3368,13500.0
2013-04-09 12:00:00,53.68,53.68,53.57,53.64,10000.0,43.3691,43.3691,43.2802,43.3368,10000.0
2013-04-09 12:30:00,53.68,53.82,53.54,53.56,10200.0,43.3691,43.4822,43.256,43.2721,10200.0
2013-04-09 13:00:00,53.59,53.64,53.5,53.57,14200.0,43.2964,43.3368,43.2237,43.2802,14200.0
2013-04-09 13:30:00,53.6,53.76,53.56,53.62,18200.0,43.3044,43.4337,43.2721,43.3206,18200.0
2013-04-09 14:00:00,53.65,53.77,53.59,53.6,16800.0,43.3448,43.4418,43.2964,43.3044,16800.0
2013-04-09 14:30:00,53.61,53.86,53.59,53.73,19800.0,43.3125,43.5145,43.2964,43.4095,19800.0
2013-04-09 15:00:00,53.76,53.78,53.52,53.52,34100.0,43.4337,43.4499,43.2398,43.2398,34100.0
2013-04-09 15:30:00,53.54,53.59,53.4,53.49,45400.0,43.256,43.2964,43.1429,43.2156,45400.0
2013-04-10 09:30:00,53.64,53.72,53.32,53.48,65400.0,43.3368,43.4014,43.0782,43.2075,65400.0
2013-04-10 10:00:00,53.57,53.7,53.47,53.51,26000.0,43.2802,43.3852,43.1994,43.2317,26000.0
2013-04-10 10:30:00,53.51,53.87,53.48,53.79,55600.0,43.2317,43.5226,43.2075,43.4579,55600.0
2013-04-10 11:00:00,54.0,54.16,53.92,54.02,10500.0,43.6276,43.7569,43.563,43.6438,10500.0
2013-04-10 11:30:00,54.01,54.16,53.98,54.04,15800.0,43.6357,43.7569,43.6115,43.6599,15800.0
2013-04-10 12:00:00,54.03,54.14,53.91,53.95,25800.0,43.6518,43.7407,43.5549,43.5872,25800.0
2013-04-10 12:30:00,53.94,53.98,53.71,53.72,22100.0,43.5791,43.6115,43.3933,43.4014,22100.0
2013-04-10 13:00:00,53.75,54.03,53.75,54.0,15300.0,43.4256,43.6518,43.4256,43.6276,15300.0
2013-04-10 13:30:00,54.0,54.07,53.91,54.03,11800.0,43.6276,43.6842,43.5549,43.6518,11800.0
2013-04-10 14:00:00,54.02,54.11,53.97,54.11,10800.0,43.6438,43.7165,43.6034,43.7165,10800.0
2013-04-10 14:30:00,54.09,54.11,54.02,54.06,10400.0,43.7003,43.7165,43.6438,43.6761,10400.0
2013-04-10 15:00:00,54.05,54.14,53.98,54.05,18900.0,43.668,43.7407,43.6115,43.668,18900.0
2013-04-10 15:30:00,54.01,54.16,54.01,54.1,40200.0,43.6357,43.7569,43.6357,43.7084,40200.0
2013-04-11 09:30:00,53.96,54.21,53.83,54.09,10200.0,43.5953,43.7973,43.4903,43.7003,10200.0
2013-04-11 10:00:00,54.22,54.35,54.14,54.23,10100.0,43.8054,43.9104,43.7407,43.8134,10100.0
2013-04-11 10:30:00,54.23,54.53,54.14,54.46,52200.0,43.8134,44.0558,43.7407,43.9993,52200.0
2013-04-11 11:00:00,54.53,54.7,54.52,54.65,12100.0,44.0558,44.1932,44.0477,44.1528,12100.0
2013-04-11 11:30:00,54.67,54.81,54.57,54.75,28900.0,44.1689,44.282,44.0881,44.2335,28900.0
2013-04-11 12:00:00,54.75,54.81,54.7,54.78,22900.0,44.2335,44.282,44.1932,44.2578,22900.0
2013-04-11 12:30:00,54.74,54.93,54.74,54.91,15000.0,44.2255,44.379,44.2255,44.3628,15000.0
2013-04-11 13:00:00,54.91,55.0,54.74,54.75,38100.0,44.3628,44.4355,44.2255,44.2335,38100.0
2013-04-11 13:30:00,54.74,54.79,54.73,54.75,23700.0,44.2255,44.2659,44.2174,44.2335,23700.0
2013-04-11 14:00:00,54.74,54.8,54.7,54.77,19800.0,44.2255,44.2739,44.1932,44.2497,19800.0
2013-04-11 14:30:00,54.78,54.82,54.73,54.75,16700.0,44.2578,44.2901,44.2174,44.2335,16700.0
2013-04-11 15:00:00,54.75,54.83,54.69,54.78,35400.0,44.2335,44.2982,44.1851,44.2578,35400.0
2013-04-11 15:30:00,54.79,54.93,54.7,54.86,98200.0,44.2659,44.379,44.1932,44.3224,98200.0
2013-04-12 09:30:00,54.42,54.87,53.95,53.95,24500.0,43.9669,44.3305,43.5872,43.5872,24500.0
2013-04-12 10:00:00,53.99,54.08,53.84,53.85,34700.0,43.6195,43.6922,43.4983,43.5064,34700.0
2013-04-12 10:30:00,53.87,53.87,53.39,53.47,34800.0,43.5226,43.5226,43.1348,43.1994,34800.0
2013-04-12 11:00:00,53.46,53.49,53.22,53.26,30800.0,43.1913,43.2156,42.9974,43.0298,30800.0
2013-04-12 11:30:00,53.27,53.27,52.92,52.95,51000.0,43.0378,43.0378,42.7551,42.7793,51000.0
2013-04-12 12:00:00,52.95,52.96,52.75,52.76,21400.0,42.7793,42.7874,42.6177,42.6258,21400.0
2013-04-12 12:30:00,52.76,52.76,52.58,52.69,24700.0,42.6258,42.6258,42.4804,42.5692,24700.0
2013-04-12 13:00:00,52.7,52.71,52.54,52.58,28000.0,42.5773,42.5854,42.448,42.4804,28000.0
2013-04-12 13:30:00,52.58,52.59,52.45,52.47,38200.0,42.4804,42.4884,42.3753,42.3915,38200.0
2013-04-12 14:00:00,52.49,52.71,52.43,52.6,63200.0,42.4077,42.5854,42.3592,42.4965,63200.0
2013-04-12 14:30:00,52.61,52.69,52.58,52.6,24200.0,42.5046,42.5692,42.4804,42.4965,24200.0
2013-04-12 15:00:00,52.6,52.8,52.6,52.77,32400.0,42.4965,42.6581,42.4965,42.6339,32400.0
2013-04-12 15:30:00,52.78,52.89,52.77,52.78,76000.0,42.6419,42.7308,42.6339,42.6419,76000.0
2013-04-15 09:30:00,52.59,52.59,51.69,51.95,25900.0,42.4884,42.4884,41.7613,41.9714,25900.0
2013-04-15 10:00:00,52.0,52.0,51.55,51.79,21700.0,42.0118,42.0118,41.6482,41.8421,21700.0
2013-04-15 10:30:00,51.74,51.93,51.62,51.92,45900.0,41.8017,41.9552,41.7048,41.9471,45900.0
2013-04-15 11:00:00,51.9,51.94,51.69,51.76,17100.0,41.931,41.9633,41.7613,41.8179,17100.0
2013-04-15 11:30:00,51.72,51.85,51.52,51.52,44000.0,41.7856,41.8906,41.624,41.624,44000.0
2013-04-15 12:00:00,51.57,51.58,51.39,51.45,11500.0,41.6644,41.6724,41.5189,41.5674,11500.0
2013-04-15 12:30:00,51.41,51.41,51.21,51.32,13000.0,41.5351,41.5351,41.3735,41.4624,13000.0
2013-04-15 13:00:00,51.28,51.32,51.15,51.2,16500.0,41.4301,41.4624,41.325,41.3654,16500.0
2013-04-15 13:30:00,51.2,51.24,51.13,51.14,9500.0,41.3654,41.3978,41.3089,41.317,9500.0
2013-04-15 14:00:00,51.2,51.2,50.79,50.87,32300.0,41.3654,41.3654,41.0342,41.0988,32300.0
2013-04-15 14:30:00,50.88,51.34,50.86,51.04,52300.0,41.1069,41.4785,41.0907,41.2362,52300.0
2013-04-15 15:00:00,51.0,51.02,50.76,50.91,46100.0,41.2039,41.22,41.01,41.1311,46100.0
2013-04-15 15:30:00,50.89,50.95,50.57,50.75,77800.0,41.115,41.1635,40.8564,41.0019,77800.0
2013-04-16 09:30:00,51.15,51.61,51.04,51.29,12900.0,41.325,41.6967,41.2362,41.4382,12900.0
2013-04-16 10:00:00,51.36,51.36,51.06,51.06,16500.0,41.4947,41.4947,41.2523,41.2523,16500.0
2013-04-16 10:30:00,51.07,51.18,50.87,50.94,20700.0,41.2604,41.3493,41.0988,41.1554,20700.0
2013-04-16 11:00:00,50.96,51.2,50.83,51.07,20800.0,41.1715,41.3654,41.0665,41.2604,20800.0
2013-04-16 11:30:00,51.15,51.37,51.09,51.3,13700.0,41.325,41.5028,41.2766,41.4462,13700.0
2013-04-16 12:00:00,51.33,51.37,51.15,51.2,6300.0,41.4705,41.5028,41.325,41.3654,6300.0
2013-04-16 12:30:00,51.21,51.41,51.13,51.38,18900.0,41.3735,41.5351,41.3089,41.5109,18900.0
2013-04-16 13:00:00,51.38,51.49,51.36,51.47,4500.0,41.5109,41.5997,41.4947,41.5836,4500.0
2013-04-16 13:30:00,51.49,51.49,51.31,51.36,9300.0,41.5997,41.5997,41.4543,41.4947,9300.0
2013-04-16 14:00:00,51.39,51.39,51.25,51.3,10800.0,41.5189,41.5189,41.4058,41.4462,10800.0
2013-04-16 14:30:00,51.31,51.31,51.17,51.17,13900.0,41.4543,41.4543,41.3412,41.3412,13900.0
2013-04-16 15:00:00,51.16,51.24,51.1,51.21,25500.0,41.3331,41.3978,41.2846,41.3735,25500.0
2013-04-16 15:30:00,51.23,51.48,51.22,51.42,59600.0,41.3897,41.5917,41.3816,41.5432,59600.0
2013-04-17 09:30:00,51.16,51.16,50.05,50.66,27300.0,41.3331,41.3331,40.4363,40.9292,27300.0
2013-04-17 10:00:00,50.64,50.78,50.33,50.46,16700.0,40.913,41.0261,40.6625,40.7676,16700.0
2013-04-17 10:30:00,50.44,50.44,50.0,50.0,32900.0,40.7514,40.7514,40.3959,40.3959,32900.0
2013-04-17 11:00:00,50.02,50.38,49.94,50.26,14500.0,40.4121,40.7029,40.3475,40.606,14500.0
2013-04-17 11:30:00,50.3,50.43,50.16,50.42,11200.0,40.6383,40.7433,40.5252,40.7353,11200.0
2013-04-17 12:00:00,50.41,50.44,50.03,50.08,14600.0,40.7272,40.7514,40.4202,40.4606,14600.0
2013-04-17 12:30:00,50.19,50.25,50.03,50.25,30000.0,40.5494,40.5979,40.4202,40.5979,30000.0
2013-04-17 13:00:00,50.25,50.46,50.19,50.37,17000.0,40.5979,40.7676,40.5494,40.6949,17000.0
2013-04-17 13:30:00,50.39,50.57,50.36,50.44,18600.0,40.711,40.8564,40.6868,40.7514,18600.0
2013-04-17 14:00:00,50.45,50.59,50.4,50.51,14400.0,40.7595,40.8726,40.7191,40.808,14400.0
2013-04-17 14:30:00,50.53,50.54,50.27,50.4,26700.0,40.8241,40.8322,40.6141,40.7191,26700.0
2013-04-17 15:00:00,50.41,50.65,50.33,50.61,34700.0,40.7272,40.9211,40.6625,40.8888,34700.0
2013-04-17 15:30:00,50.62,50.72,50.57,50.58,83300.0,40.8968,40.9776,40.8564,40.8645,83300.0
2013-04-18 09:30:00,50.73,50.8,50.51,50.56,18000.0,40.9857,41.0423,40.808,40.8484,18000.0
2013-04-18 10:00:00,50.52,50.69,50.36,50.69,17900.0,40.8161,40.9534,40.6868,40.9534,17900.0
2013-04-18 10:30:00,50.69,51.15,50.69,51.04,33400.0,40.9534,41.325,40.9534,41.2362,33400.0
2013-04-18 11:00:00,51.04,51.09,50.82,50.82,15700.0,41.2362,41.2766,41.0584,41.0584,15700.0
2013-04-18 11:30:00,50.79,50.8,50.53,50.64,10400.0,41.0342,41.0423,40.8241,40.913,10400.0
2013-04-18 12:00:00,50.69,50.73,50.62,50.71,9100.0,40.9534,40.9857,40.8968,40.9696,9100.0
2013-04-18 12:30:00,50.71,50.88,50.68,50.79,17700.0,40.9696,41.1069,40.9453,41.0342,17700.0
2013-04-18 13:00:00,50.79,50.88,50.76,50.87,14400.0,41.0342,41.1069,41.01,41.0988,14400.0
2013-04-18 13:30:00,50.82,50.91,50.76,50.76,22800.0,41.0584,41.1311,41.01,41.01,22800.0
2013-04-18 14:00:00,50.76,50.78,50.52,50.76,23300.0,41.01,41.0261,40.8161,41.01,23300.0
2013-04-18 14:30:00,50.74,50.79,50.62,50.73,20400.0,40.9938,41.0342,40.8968,40.9857,20400.0
2013-04-18 15:00:00,50.71,50.76,50.55,50.62,30000.0,40.9696,41.01,40.8403,40.8968,30000.0
2013-04-18 15:30:00,50.61,50.82,50.61,50.7,51300.0,40.8888,41.0584,40.8888,40.9615,51300.0
2013-04-19 09:30:00,50.92,51.05,50.33,50.6,13100.0,41.1392,41.2443,40.6625,40.8807,13100.0
2013-04-19 10:00:00,50.52,51.03,50.52,50.89,14600.0,40.8161,41.2281,40.8161,41.115,14600.0
2013-04-19 10:30:00,50.95,51.33,50.95,51.31,20100.0,41.1635,41.4705,41.1635,41.4543,20100.0
2013-04-19 11:00:00,51.3,51.5,51.21,51.28,11500.0,41.4462,41.6078,41.3735,41.4301,11500.0
2013-04-19 11:30:00,51.25,51.38,51.25,51.37,7700.0,41.4058,41.5109,41.4058,41.5028,7700.0
2013-04-19 12:00:00,51.34,51.36,51.04,51.06,6900.0,41.4785,41.4947,41.2362,41.2523,6900.0
2013-04-19 12:30:00,51.06,51.1,50.84,50.84,5200.0,41.2523,41.2846,41.0746,41.0746,5200.0
2013-04-19 13:00:00,50.86,50.88,50.74,50.82,15200.0,41.0907,41.1069,40.9938,41.0584,15200.0
2013-04-19 13:30:00,50.83,50.84,50.64,50.74,16700.0,41.0665,41.0746,40.913,40.9938,16700.0
2013-04-19 14:00:00,50.71,50.74,50.64,50.65,23700.0,40.9696,40.9938,40.913,40.9211,23700.0
2013-04-19 14:30:00,50.65,50.71,50.54,50.68,13500.0,40.9211,40.9696,40.8322,40.9453,13500.0
2013-04-19 15:00:00,50.68,50.72,50.59,50.68,21900.0,40.9453,40.9776,40.8726,40.9453,21900.0
2013-04-19 15:30:00,50.69,50.77,50.65,50.74,48300.0,40.9534,41.018,40.9211,40.9938,48300.0
2013-04-22 09:30:00,50.76,50.81,50.19,50.63,20200.0,41.01,41.0504,40.5494,40.9049,20200.0
2013-04-22 10:00:00,50.57,50.6,50.02,50.24,56100.0,40.8564,40.8807,40.4121,40.5898,56100.0
2013-04-22 10:30:00,50.2,50.34,50.03,50.23,23100.0,40.5575,40.6706,40.4202,40.5818,23100.0
2013-04-22 11:00:00,50.23,50.28,50.18,50.23,24000.0,40.5818,40.6222,40.5414,40.5818,24000.0
2013-04-22 11:30:00,50.23,50.42,50.21,50.4,43600.0,40.5818,40.7353,40.5656,40.7191,43600.0
2013-04-22 12:00:00,50.42,50.47,50.31,50.36,20100.0,40.7353,40.7757,40.6464,40.6868,20100.0
2013-04-22 12:30:00,50.39,50.47,50.36,50.45,14100.0,40.711,40.7757,40.6868,40.7595,14100.0
2013-04-22 13:00:00,50.45,50.54,50.41,50.5,20700.0,40.7595,40.8322,40.7272,40.7999,20700.0
2013-04-22 13:30:00,50.5,50.91,50.5,50.84,16800.0,40.7999,41.1311,40.7999,41.0746,16800.0
2013-04-22 14:00:00,50.86,51.13,50.85,51.1,14400.0,41.0907,41.3089,41.0827,41.2846,14400.0
2013-04-22 14:30:00,51.1,51.23,50.98,50.98,16800.0,41.2846,41.3897,41.1877,41.1877,16800.0
2013-04-22 15:00:00,50.99,51.1,50.94,51.05,28500.0,41.1958,41.2846,41.1554,41.2443,28500.0
2013-04-22 15:30:00,51.05,51.36,51.04,51.3,105600.0,41.2443,41.4947,41.2362,41.4462,105600.0
2013-04-23 09:30:00,51.72,54.79,51.72,53.54,77100.0,41.7856,44.2659,41.7856,43.256,77100.0
2013-04-23 10:00:00,53.54,53.58,52.08,53.35,36400.0,43.256,43.2883,42.0764,43.1025,36400.0
2013-04-23 10:30:00,53.24,53.25,52.69,52.9,21300.0,43.0136,43.0217,42.5692,42.7389,21300.0
2013-04-23 11:00:00,52.82,53.31,52.76,52.92,50200.0,42.6743,43.0701,42.6258,42.7551,50200.0
2013-04-23 11:30:00,52.92,52.93,52.27,52.77,42000.0,42.7551,42.7631,42.2299,42.6339,42000.0
2013-04-23 12:00:00,52.78,52.86,52.57,52.68,21800.0,42.6419,42.7066,42.4723,42.5612,21800.0
2013-04-23 12:30:00,52.66,52.85,52.66,52.79,16500.0,42.545,42.6985,42.545,42.65,16500.0
2013-04-23 13:00:00,52.78,52.9,52.46,52.65,44400.0,42.6419,42.7389,42.3834,42.5369,44400.0
2013-04-23 13:30:00,52.64,52.99,52.58,52.8,37800.0,42.5288,42.8116,42.4804,42.6581,37800.0
2013-04-23 14:00:00,52.82,53.11,52.74,52.9,31100.0,42.6743,42.9086,42.6096,42.7389,31100.0
2013-04-23 14:30:00,52.85,53.35,52.83,53.22,183800.0,42.6985,43.1025,42.6823,42.9974,183800.0
2013-04-23 15:00:00,53.22,53.26,52.9,52.9,212400.0,42.9974,43.0298,42.7389,42.7389,212400.0
2013-04-23 15:30:00,52.88,52.97,52.85,52.85,128700.0,42.7227,42.7955,42.6985,42.6985,128700.0
2013-04-24 09:30:00,52.86,52.97,52.55,52.79,34900.0,42.7066,42.7955,42.4561,42.65,34900.0
2013-04-24 10:00:00,52.81,53.02,52.71,52.74,69900.0,42.6662,42.8359,42.5854,42.6096,69900.0
2013-04-24 10:30:00,52.73,52.9,52.46,52.51,63700.0,42.6016,42.7389,42.3834,42.4238,63700.0
2013-04-24 11:00:00,52.54,52.58,51.85,52.06,44900.0,42.448,42.4804,41.8906,42.0602,44900.0
2013-04-24 11:30:00,52.1,52.34,52.0,52.31,33500.0,42.0926,42.2865,42.0118,42.2622,33500.0
2013-04-24 12:00:00,52.33,52.44,52.25,52.37,21900.0,42.2784,42.3673,42.2138,42.3107,21900.0
2013-04-24 12:30:00,52.34,52.37,52.15,52.28,18300.0,42.2865,42.3107,42.133,42.238,18300.0
2013-04-24 13:00:00,52.28,52.4,52.28,52.37,35100.0,42.238,42.3349,42.238,42.3107,35100.0
2013-04-24 13:30:00,52.37,52.37,52.24,52.27,25500.0,42.3107,42.3107,42.2057,42.2299,25500.0
2013-04-24 14:00:00,52.28,52.58,52.28,52.53,28900.0,42.238,42.4804,42.238,42.44,28900.0
2013-04-24 14:30:00,52.53,52.53,52.4,52.41,25300.0,42.44,42.44,42.3349,42.343,25300.0
2013-04-24 15:00:00,52.42,52.53,52.4,52.49,55100.0,42.3511,42.44,42.3349,42.4077,55100.0
2013-04-24 15:30:00,52.49,52.49,52.05,52.25,126800.0,42.4077,42.4077,42.0522,42.2138,126800.0
2013-04-25 09:30:00,52.45,52.73,52.3,52.73,24100.0,42.3753,42.6016,42.2541,42.6016,24100.0
2013-04-25 10:00:00,52.76,53.06,52.72,52.82,34400.0,42.6258,42.8682,42.5935,42.6743,34400.0
2013-04-25 10:30:00,52.84,52.92,52.79,52.85,22000.0,42.6904,42.7551,42.65,42.6985,22000.0
2013-04-25 11:00:00,52.82,52.88,52.75,52.8,22600.0,42.6743,42.7227,42.6177,42.6581,22600.0
2013-04-25 11:30:00,52.78,52.81,52.75,52.78,14400.0,42.6419,42.6662,42.6177,42.6419,14400.0
2013-04-25 12:00:00,52.78,52.83,52.71,52.72,8000.0,42.6419,42.6823,42.5854,42.5935,8000.0
2013-04-25 12:30:00,52.76,52.82,52.73,52.8,18900.0,42.6258,42.6743,42.6016,42.6581,18900.0
2013-04-25 13:00:00,52.78,52.96,52.76,52.96,18700.0,42.6419,42.7874,42.6258,42.7874,18700.0
2013-04-25 13:30:00,52.96,52.96,52.79,52.82,10500.0,42.7874,42.7874,42.65,42.6743,10500.0
2013-04-25 14:00:00,52.81,52.86,52.8,52.85,20400.0,42.6662,42.7066,42.6581,42.6985,20400.0
2013-04-25 14:30:00,52.84,52.88,52.72,52.78,21100.0,42.6904,42.7227,42.5935,42.6419,21100.0
2013-04-25 15:00:00,52.79,52.79,52.57,52.64,23800.0,42.65,42.65,42.4723,42.5288,23800.0
2013-04-25 15:30:00,52.63,52.7,52.53,52.59,62000.0,42.5208,42.5773,42.44,42.4884,62000.0
2013-04-26 09:30:00,52.56,52.56,52.11,52.26,39600.0,42.4642,42.4642,42.1006,42.2218,39600.0
2013-04-26 10:00:00,52.27,52.59,52.07,52.41,71400.0,42.2299,42.4884,42.0683,42.343,71400.0
2013-04-26 10:30:00,52.41,52.41,52.13,52.14,11700.0,42.343,42.343,42.1168,42.1249,11700.0
2013-04-26 11:00:00,52.27,52.3,52.2,52.26,7200.0,42.2299,42.2541,42.1734,42.2218,7200.0
2013-04-26 11:30:00,52.23,52.24,52.01,52.06,8100.0,42.1976,42.2057,42.0199,42.0602,8100.0
2013-04-26 12:00:00,52.05,52.05,51.96,51.98,8200.0,42.0522,42.0522,41.9795,41.9956,8200.0
2013-04-26 12:30:00,52.0,52.0,51.85,51.94,7400.0,42.0118,42.0118,41.8906,41.9633,7400.0
2013-04-26 13:00:00,51.95,51.97,51.92,51.93,10300.0,41.9714,41.9875,41.9471,41.9552,10300.0
2013-04-26 13:30:00,51.93,51.94,51.81,51.81,23900.0,41.9552,41.9633,41.8583,41.8583,23900.0
2013-04-26 14:00:00,51.8,51.8,51.71,51.71,24400.0,41.8502,41.8502,41.7775,41.7775,24400.0
2013-04-26 14:30:00,51.71,51.95,51.71,51.93,31900.0,41.7775,41.9714,41.7775,41.9552,31900.0
2013-04-26 15:00:00,51.95,52.14,51.95,52.09,48700.0,41.9714,42.1249,41.9714,42.0845,48700.0
2013-04-26 15:30:00,52.09,52.17,52.03,52.11,93800.0,42.0845,42.1491,42.036,42.1006,93800.0
2013-04-29 09:30:00,52.4,52.45,52.0,52.43,25900.0,42.3349,42.3753,42.0118,42.3592,25900.0
2013-04-29 10:00:00,52.4,52.64,52.4,52.52,16000.0,42.3349,42.5288,42.3349,42.4319,16000.0
2013-04-29 10:30:00,52.52,52.62,52.5,52.55,5800.0,42.4319,42.5127,42.4157,42.4561,5800.0
2013-04-29 11:00:00,52.55,52.58,52.38,52.43,7900.0,42.4561,42.4804,42.3188,42.3592,7900.0
2013-04-29 11:30:00,52.41,52.61,52.4,52.46,13500.0,42.343,42.5046,42.3349,42.3834,13500.0
2013-04-29 12:00:00,52.48,52.59,52.47,52.55,14300.0,42.3996,42.4884,42.3915,42.4561,14300.0
2013-04-29 12:30:00,52.56,52.65,52.53,52.58,9800.0,42.4642,42.5369,42.44,42.4804,9800.0
2013-04-29 13:00:00,52.58,52.6,52.48,52.56,5500.0,42.4804,42.4965,42.3996,42.4642,5500.0
2013-04-29 13:30:00,52.56,52.63,52.49,52.63,8400.0,42.4642,42.5208,42.4077,42.5208,8400.0
2013-04-29 14:00:00,52.6,52.84,52.6,52.81,108600.0,42.4965,42.6904,42.4965,42.6662,108600.0
2013-04-29 14:30:00,52.79,52.82,52.69,52.74,57800.0,42.65,42.6743,42.5692,42.6096,57800.0
2013-04-29 15:00:00,52.73,52.73,52.66,52.7,41100.0,42.6016,42.6016,42.545,42.5773,41100.0
2013-04-29 15:30:00,52.7,52.7,52.54,52.6,45500.0,42.5773,42.5773,42.448,42.4965,45500.0
2013-04-30 09:30:00,52.74,52.74,52.1,52.12,22700.0,42.6096,42.6096,42.0926,42.1087,22700.0
2013-04-30 10:00:00,52.13,52.21,52.01,52.13,19600.0,42.1168,42.1814,42.0199,42.1168,19600.0
2013-04-30 10:30:00,52.13,52.27,52.13,52.25,10300.0,42.1168,42.2299,42.1168,42.2138,10300.0
2013-04-30 11:00:00,52.25,52.47,52.22,52.47,10500.0,42.2138,42.3915,42.1895,42.3915,10500.0
2013-04-30 11:30:00,52.47,52.61,52.46,52.59,24700.0,42.3915,42.5046,42.3834,42.4884,24700.0
2013-04-30 12:00:00,52.59,52.61,52.55,52.57,10900.0,42.4884,42.5046,42.4561,42.4723,10900.0
2013-04-30 12:30:00,52.6,52.7,52.58,52.69,15000.0,42.4965,42.5773,42.4804,42.5692,15000.0
2013-04-30 13:00:00,52.7,52.7,52.67,52.69,11100.0,42.5773,42.5773,42.5531,42.5692,11100.0
2013-04-30 13:30:00,52.67,52.7,52.67,52.69,15600.0,42.5531,42.5773,42.5531,42.5692,15600.0
2013-04-30 14:00:00,52.67,52.7,52.58,52.62,33500.0,42.5531,42.5773,42.4804,42.5127,33500.0
2013-04-30 14:30:00,52.62,52.64,52.56,52.61,35200.0,42.5127,42.5288,42.4642,42.5046,35200.0
2013-04-30 15:00:00,52.61,52.62,52.56,52.56,45100.0,42.5046,42.5127,42.4642,42.4642,45100.0
2013-04-30 15:30:00,52.58,52.82,52.51,52.79,119300.0,42.4804,42.6743,42.4238,42.65,119300.0
2013-05-01 09:30:00,52.47,52.79,51.83,51.86,28800.0,42.3915,42.65,41.8744,41.8987,28800.0
2013-05-01 10:00:00,51.96,52.27,51.91,52.19,14500.0,41.9795,42.2299,41.9391,42.1653,14500.0
2013-05-01 10:30:00,52.18,52.23,51.99,52.2,16300.0,42.1572,42.1976,42.0037,42.1734,16300.0
2013-05-01 11:00:00,52.23,52.26,52.09,52.1,14400.0,42.1976,42.2218,42.0845,42.0926,14400.0
2013-05-01 11:30:00,52.09,52.14,51.82,51.91,26500.0,42.0845,42.1249,41.8663,41.9391,26500.0
2013-05-01 12:00:00,51.94,52.08,51.89,52.07,19900.0,41.9633,42.0764,41.9229,42.0683,19900.0
2013-05-01 12:30:00,52.07,52.16,51.98,52.07,21800.0,42.0683,42.141,41.9956,42.0683,21800.0
2013-05-01 13:00:00,52.07,52.08,51.81,52.0,27400.0,42.0683,42.0764,41.8583,42.0118,27400.0
2013-05-01 13:30:00,52.01,52.01,51.72,51.76,28500.0,42.0199,42.0199,41.7856,41.8179,28500.0
2013-05-01 14:00:00,51.79,52.24,51.79,52.13,31800.0,41.8421,42.2057,41.8421,42.1168,31800.0
2013-05-01 14:30:00,52.14,52.15,51.97,52.06,25800.0,42.1249,42.133,41.9875,42.0602,25800.0
2013-05-01 15:00:00,52.07,52.08,51.69,51.72,23900.0,42.0683,42.0764,41.7613,41.7856,23900.0
2013-05-01 15:30:00,51.72,51.79,51.55,51.62,52200.0,41.7856,41.8421,41.6482,41.7048,52200.0
2013-05-02 09:30:00,51.69,51.89,51.28,51.31,21400.0,41.7613,41.9229,41.4301,41.4543,21400.0
2013-05-02 10:00:00,51.33,51.8,51.27,51.78,13300.0,41.4705,41.8502,41.422,41.834,13300.0
2013-05-02 10:30:00,51.81,52.03,51.81,52.0,35700.0,41.8583,42.036,41.8583,42.0118,35700.0
2013-05-02 11:00:00,52.0,52.02,51.89,51.97,14400.0,42.0118,42.0279,41.9229,41.9875,14400.0
2013-05-02 11:30:00,52.0,52.03,51.95,51.95,8900.0,42.0118,42.036,41.9714,41.9714,8900.0
2013-05-02 12:00:00,51.97,52.01,51.59,51.68,28300.0,41.9875,42.0199,41.6805,41.7532,28300.0
2013-05-02 12:30:00,51.72,51.77,51.63,51.76,7500.0,41.7856,41.826,41.7128,41.8179,7500.0
2013-05-02 13:00:00,51.77,51.8,51.74,51.75,9200.0,41.826,41.8502,41.8017,41.8098,9200.0
2013-05-02 13:30:00,51.75,51.8,51.66,51.72,12600.0,41.8098,41.8502,41.7371,41.7856,12600.0
2013-05-02 14:00:00,51.73,51.78,51.65,51.66,19100.0,41.7936,41.834,41.729,41.7371,19100.0
2013-05-02 14:30:00,51.66,51.81,51.65,51.79,19600.0,41.7371,41.8583,41.729,41.8421,19600.0
2013-05-02 15:00:00,51.79,51.79,51.65,51.71,46700.0,41.8421,41.8421,41.729,41.7775,46700.0
2013-05-02 15:30:00,51.71,51.83,51.71,51.81,72400.0,41.7775,41.8744,41.7775,41.8583,72400.0
2013-05-03 09:30:00,52.43,53.32,52.06,53.26,35100.0,42.3592,43.0782,42.0602,43.0298,35100.0
2013-05-03 10:00:00,53.27,53.61,53.12,53.61,18200.0,43.0378,43.3125,42.9166,43.3125,18200.0
2013-05-03 10:30:00,53.63,53.65,53.31,53.31,4200.0,43.3287,43.3448,43.0701,43.0701,4200.0
2013-05-03 11:00:00,53.3,53.36,53.19,53.28,8200.0,43.0621,43.1105,42.9732,43.0459,8200.0
2013-05-03 11:30:00,53.29,53.41,53.21,53.4,11600.0,43.054,43.1509,42.9894,43.1429,11600.0
2013-05-03 12:00:00,53.4,53.52,53.35,53.49,14500.0,43.1429,43.2398,43.1025,43.2156,14500.0
2013-05-03 12:30:00,53.48,53.54,53.38,53.4,12800.0,43.2075,43.256,43.1267,43.1429,12800.0
2013-05-03 13:00:00,53.43,53.59,53.28,53.49,47400.0,43.1671,43.2964,43.0459,43.2156,47400.0
2013-05-03 13:30:00,53.48,53.56,53.4,53.54,31500.0,43.2075,43.2721,43.1429,43.256,31500.0
2013-05-03 14:00:00,53.54,53.57,53.44,53.5,7100.0,43.256,43.2802,43.1752,43.2237,7100.0
2013-05-03 14:30:00,53.49,53.49,53.22,53.35,6600.0,43.2156,43.2156,42.9974,43.1025,6600.0
2013-05-03 15:00:00,53.28,53.43,53.27,53.41,28900.0,43.0459,43.1671,43.0378,43.1509,28900.0
2013-05-03 15:30:00,53.41,53.61,53.41,53.61,84200.0,43.1509,43.3125,43.1509,43.3125,84200.0
2013-05-06 09:30:00,53.61,54.14,53.56,53.82,19700.0,43.3125,43.7407,43.2721,43.4822,19700.0
2013-05-06 10:00:00,53.84,54.34,53.84,54.34,24200.0,43.4983,43.9023,43.4983,43.9023,24200.0
2013-05-06 10:30:00,54.36,54.39,54.12,54.12,13600.0,43.9185,43.9427,43.7246,43.7246,13600.0
2013-05-06 11:00:00,54.12,54.34,54.05,54.22,13700.0,43.7246,43.9023,43.668,43.8054,13700.0
2013-05-06 11:30:00,54.22,54.22,53.95,54.13,9900.0,43.8054,43.8054,43.5872,43.7326,9900.0
2013-05-06 12:00:00,54.13,54.33,54.13,54.22,12900.0,43.7326,43.8942,43.7326,43.8054,12900.0
2013-05-06 12:30:00,54.23,54.27,54.03,54.03,6700.0,43.8134,43.8457,43.6518,43.6518,6700.0
2013-05-06 13:00:00,54.0,54.09,53.87,54.07,7100.0,43.6276,43.7003,43.5226,43.6842,7100.0
2013-05-06 13:30:00,54.1,54.13,53.96,53.99,7700.0,43.7084,43.7326,43.5953,43.6195,7700.0
2013-05-06 14:00:00,53.96,54.13,53.96,54.13,19100.0,43.5953,43.7326,43.5953,43.7326,19100.0
2013-05-06 14:30:00,54.14,54.15,53.98,54.05,10500.0,43.7407,43.7488,43.6115,43.668,10500.0
2013-05-06 15:00:00,54.06,54.13,54.05,54.12,17700.0,43.6761,43.7326,43.668,43.7246,17700.0
2013-05-06 15:30:00,54.11,54.22,54.0,54.14,53000.0,43.7165,43.8054,43.6276,43.7407,53000.0
2013-05-07 09:30:00,54.11,54.47,54.11,54.39,8700.0,43.7165,44.0073,43.7165,43.9427,8700.0
2013-05-07 10:00:00,54.33,54.4,54.0,54.37,19700.0,43.8942,43.9508,43.6276,43.9265,19700.0
2013-05-07 10:30:00,54.37,54.54,54.36,54.44,4800.0,43.9265,44.0639,43.9185,43.9831,4800.0
2013-05-07 11:00:00,54.43,54.45,54.36,54.44,7100.0,43.975,43.9912,43.9185,43.9831,7100.0
2013-05-07 11:30:00,54.48,54.48,54.31,54.42,8900.0,44.0154,44.0154,43.8781,43.9669,8900.0
2013-05-07 12:00:00,54.42,54.5,54.38,54.47,7800.0,43.9669,44.0316,43.9346,44.0073,7800.0
2013-05-07 12:30:00,54.47,54.54,54.41,54.46,9000.0,44.0073,44.0639,43.9589,43.9993,9000.0
2013-05-07 13:00:00,54.45,54.55,54.38,54.54,8500.0,43.9912,44.072,43.9346,44.0639,8500.0
2013-05-07 13:30:00,54.54,54.61,54.46,54.61,20100.0,44.0639,44.1204,43.9993,44.1204,20100.0
2013-05-07 14:00:00,54.61,54.79,54.61,54.78,24000.0,44.1204,44.2659,44.1204,44.2578,24000.0
2013-05-07 14:30:00,54.77,54.86,54.65,54.85,15900.0,44.2497,44.3224,44.1528,44.3143,15900.0
2013-05-07 15:00:00,54.84,55.01,54.77,54.99,35500.0,44.3063,44.4436,44.2497,44.4275,35500.0
2013-05-07 15:30:00,54.98,55.08,54.93,55.07,68600.0,44.4194,44.5002,44.379,44.4921,68600.0
2013-05-08 09:30:00,54.82,54.98,54.69,54.9,19500.0,44.2901,44.4194,44.1851,44.3547,19500.0
2013-05-08 10:00:00,54.94,55.14,54.86,54.89,15300.0,44.3871,44.5486,44.3224,44.3467,15300.0
2013-05-08 10:30:00,54.88,55.15,54.88,55.11,11500.0,44.3386,44.5567,44.3386,44.5244,11500.0
2013-05-08 11:00:00,55.12,55.35,55.07,55.27,62700.0,44.5325,44.7183,44.4921,44.6537,62700.0
2013-05-08 11:30:00,55.26,55.49,55.23,55.47,10600.0,44.6456,44.8314,44.6214,44.8153,10600.0
2013-05-08 12:00:00,55.46,55.54,55.39,55.54,12100.0,44.8072,44.8718,44.7506,44.8718,12100.0
2013-05-08 12:30:00,55.5,55.57,55.38,55.56,14000.0,44.8395,44.896,44.7425,44.888,14000.0
2013-05-08 13:00:00,55.58,55.73,55.58,55.67,13700.0,44.9041,45.0253,44.9041,44.9768,13700.0
2013-05-08 13:30:00,55.65,55.72,55.63,55.72,23400.0,44.9607,45.0172,44.9445,45.0172,23400.0
2013-05-08 14:00:00,55.72,55.96,55.69,55.94,107900.0,45.0172,45.2111,44.993,45.195,107900.0
2013-05-08 14:30:00,55.94,56.05,55.8,55.89,69300.0,45.195,45.2838,45.0819,45.1546,69300.0
2013-05-08 15:00:00,55.9,55.95,55.79,55.82,54200.0,45.1627,45.2031,45.0738,45.098,54200.0
2013-05-08 15:30:00,55.81,55.88,55.74,55.86,68800.0,45.0899,45.1465,45.0334,45.1303,68800.0
2013-05-09 09:30:00,55.86,56.47,55.5,56.29,18100.0,45.1303,45.6232,44.8395,45.4777,18100.0
2013-05-09 10:00:00,56.34,56.42,56.08,56.12,19600.0,45.5181,45.5828,45.3081,45.3404,19600.0
2013-05-09 10:30:00,56.14,56.37,56.12,56.34,19800.0,45.3566,45.5424,45.3404,45.5181,19800.0
2013-05-09 11:00:00,56.31,56.43,56.28,56.4,17800.0,45.4939,45.5909,45.4697,45.5666,17800.0
2013-05-09 11:30:00,56.43,56.43,56.19,56.34,18100.0,45.5909,45.5909,45.397,45.5181,18100.0
2013-05-09 12:00:00,56.32,56.35,56.21,56.29,6600.0,45.502,45.5262,45.4131,45.4777,6600.0
2013-05-09 12:30:00,56.26,56.33,56.21,56.27,5900.0,45.4535,45.5101,45.4131,45.4616,5900.0
2013-05-09 13:00:00,56.27,56.33,56.21,56.21,8500.0,45.4616,45.5101,45.4131,45.4131,8500.0
2013-05-09 13:30:00,56.23,56.45,56.23,56.42,20400.0,45.4293,45.607,45.4293,45.5828,20400.0
2013-05-09 14:00:00,56.43,56.53,56.26,56.49,20100.0,45.5909,45.6716,45.4535,45.6393,20100.0
2013-05-09 14:30:00,56.49,56.49,56.06,56.11,31700.0,45.6393,45.6393,45.2919,45.3323,31700.0
2013-05-09 15:00:00,56.11,56.37,55.93,56.34,54700.0,45.3323,45.5424,45.1869,45.5181,54700.0
2013-05-09 15:30:00,56.34,56.37,56.02,56.15,103800.0,45.5181,45.5424,45.2596,45.3646,103800.0
2013-05-10 09:30:00,56.05,56.87,56.05,56.72,39700.0,45.2838,45.9463,45.2838,45.8251,39700.0
2013-05-10 10:00:00,56.69,56.95,56.63,56.8,50600.0,45.8009,46.011,45.7524,45.8898,50600.0
2013-05-10 10:30:00,56.85,57.0,56.74,57.0,39500.0,45.9302,46.0514,45.8413,46.0514,39500.0
2013-05-10 11:00:00,57.0,57.0,56.91,56.94,22700.0,46.0514,46.0514,45.9787,46.0029,22700.0
2013-05-10 11:30:00,56.98,57.03,56.86,56.87,25500.0,46.0352,46.0756,45.9383,45.9463,25500.0
2013-05-10 12:00:00,56.88,56.99,56.82,56.92,10300.0,45.9544,46.0433,45.9059,45.9867,10300.0
2013-05-10 12:30:00,56.93,57.0,56.88,56.94,9500.0,45.9948,46.0514,45.9544,46.0029,9500.0
2013-05-10 13:00:00,56.96,56.99,56.91,56.95,15300.0,46.0191,46.0433,45.9787,46.011,15300.0
2013-05-10 13:30:00,56.96,57.05,56.89,56.93,26800.0,46.0191,46.0918,45.9625,45.9948,26800.0
2013-05-10 14:00:00,56.94,57.08,56.94,57.08,24400.0,46.0029,46.116,46.0029,46.116,24400.0
2013-05-10 14:30:00,57.08,57.14,57.01,57.1,31400.0,46.116,46.1645,46.0594,46.1322,31400.0
2013-05-10 15:00:00,57.11,57.16,57.07,57.08,39200.0,46.1402,46.1806,46.1079,46.116,39200.0
2013-05-10 15:30:00,57.08,57.18,57.05,57.12,66400.0,46.116,46.1968,46.0918,46.1483,66400.0
2013-05-13 09:30:00,57.13,57.52,56.65,56.72,25700.0,46.1564,46.4715,45.7686,45.8251,25700.0
2013-05-13 10:00:00,56.71,57.25,56.69,57.06,22200.0,45.8171,46.2533,45.8009,46.0998,22200.0
2013-05-13 10:30:00,57.04,57.14,56.97,57.0,12000.0,46.0837,46.1645,46.0271,46.0514,12000.0
2013-05-13 11:00:00,56.98,57.05,56.91,57.05,7800.0,46.0352,46.0918,45.9787,46.0918,7800.0
2013-05-13 11:30:00,56.99,57.08,56.96,57.02,6700.0,46.0433,46.116,46.0191,46.0675,6700.0
2013-05-13 12:00:00,57.04,57.18,56.99,57.1,14900.0,46.0837,46.1968,46.0433,46.1322,14900.0
2013-05-13 12:30:00,57.12,57.15,57.05,57.1,16300.0,46.1483,46.1726,46.0918,46.1322,16300.0
2013-05-13 13:00:00,57.12,57.15,57.02,57.05,10900.0,46.1483,46.1726,46.0675,46.0918,10900.0
2013-05-13 13:30:00,57.03,57.09,56.88,56.99,13400.0,46.0756,46.1241,45.9544,46.0433,13400.0
2013-05-13 14:00:00,57.0,57.06,56.94,57.01,12100.0,46.0514,46.0998,46.0029,46.0594,12100.0
2013-05-13 14:30:00,57.04,57.07,57.01,57.02,11800.0,46.0837,46.1079,46.0594,46.0675,11800.0
2013-05-13 15:00:00,57.04,57.06,56.99,57.06,28400.0,46.0837,46.0998,46.0433,46.0998,28400.0
2013-05-13 15:30:00,57.05,57.17,57.05,57.13,45600.0,46.0918,46.1887,46.0918,46.1564,45600.0
2013-05-14 09:30:00,57.03,57.41,57.03,57.35,6900.0,46.0756,46.3826,46.0756,46.3341,6900.0
2013-05-14 10:00:00,57.34,57.68,57.34,57.64,11200.0,46.3261,46.6008,46.3261,46.5684,11200.0
2013-05-14 10:30:00,57.64,57.79,57.6,57.77,16900.0,46.5684,46.6896,46.5361,46.6735,16900.0
2013-05-14 11:00:00,57.75,57.89,57.72,57.87,13000.0,46.6573,46.7704,46.6331,46.7543,13000.0
2013-05-14 11:30:00,57.83,57.99,57.83,57.97,9700.0,46.7219,46.8512,46.7219,46.835,9700.0
2013-05-14 12:00:00,57.95,58.12,57.9,58.1,14400.0,46.8189,46.9562,46.7785,46.9401,14400.0
2013-05-14 12:30:00,58.07,58.13,58.02,58.07,9900.0,46.9158,46.9643,46.8754,46.9158,9900.0
2013-05-14 13:00:00,58.06,58.12,57.95,57.96,21600.0,46.9078,46.9562,46.8189,46.827,21600.0
2013-05-14 13:30:00,57.96,57.98,57.93,57.98,16900.0,46.827,46.8431,46.8027,46.8431,16900.0
2013-05-14 14:00:00,57.96,57.97,57.8,57.81,27800.0,46.827,46.835,46.6977,46.7058,27800.0
2013-05-14 14:30:00,57.81,57.91,57.78,57.9,30400.0,46.7058,46.7866,46.6815,46.7785,30400.0
2013-05-14 15:00:00,57.9,57.99,57.88,57.9,54300.0,46.7785,46.8512,46.7623,46.7785,54300.0
2013-05-14 15:30:00,57.9,58.03,57.87,57.97,60800.0,46.7785,46.8835,46.7543,46.835,60800.0
2013-05-15 09:30:00,57.66,58.06,57.58,57.97,16800.0,46.5846,46.9078,46.52,46.835,16800.0
2013-05-15 10:00:00,57.97,58.19,57.94,58.11,16200.0,46.835,47.0128,46.8108,46.9482,16200.0
2013-05-15 10:30:00,58.05,58.29,58.05,58.21,24600.0,46.8997,47.0936,46.8997,47.0289,24600.0
2013-05-15 11:00:00,58.25,58.36,58.18,58.31,12200.0,47.0613,47.1501,47.0047,47.1097,12200.0
2013-05-15 11:30:00,58.31,58.48,58.23,58.48,19100.0,47.1097,47.2471,47.0451,47.2471,19100.0
2013-05-15 12:00:00,58.52,58.52,58.41,58.47,14900.0,47.2794,47.2794,47.1905,47.239,14900.0
2013-05-15 12:30:00,58.49,58.64,58.45,58.56,9400.0,47.2552,47.3764,47.2228,47.3117,9400.0
2013-05-15 13:00:00,58.57,58.57,58.4,58.49,3700.0,47.3198,47.3198,47.1825,47.2552,3700.0
2013-05-15 13:30:00,58.51,58.61,58.47,58.56,19500.0,47.2713,47.3521,47.239,47.3117,19500.0
2013-05-15 14:00:00,58.56,58.56,58.31,58.44,8300.0,47.3117,47.3117,47.1097,47.2148,8300.0
2013-05-15 14:30:00,58.41,58.46,58.28,58.42,6900.0,47.1905,47.2309,47.0855,47.1986,6900.0
2013-05-15 15:00:00,58.39,58.48,58.3,58.39,16200.0,47.1744,47.2471,47.1017,47.1744,16200.0
2013-05-15 15:30:00,58.38,58.54,58.38,58.47,21400.0,47.1663,47.2956,47.1663,47.239,21400.0
2013-05-16 09:30:00,58.43,58.74,58.12,58.64,23200.0,47.2067,47.4571,46.9562,47.3764,23200.0
2013-05-16 10:00:00,58.57,58.64,58.14,58.62,45000.0,47.3198,47.3764,46.9724,47.3602,45000.0
2013-05-16 10:30:00,58.54,58.89,58.47,58.89,12300.0,47.2956,47.5783,47.239,47.5783,12300.0
2013-05-16 11:00:00,58.88,58.98,58.68,58.78,11000.0,47.5703,47.651,47.4087,47.4895,11000.0
2013-05-16 11:30:00,58.8,58.94,58.79,58.79,7200.0,47.5056,47.6187,47.4975,47.4975,7200.0
2013-05-16 12:00:00,58.78,58.88,58.64,58.65,5700.0,47.4895,47.5703,47.3764,47.3844,5700.0
2013-05-16 12:30:00,58.67,58.73,58.63,58.73,12900.0,47.4006,47.4491,47.3683,47.4491,12900.0
2013-05-16 13:00:00,58.7,58.7,58.58,58.58,7700.0,47.4248,47.4248,47.3279,47.3279,7700.0
2013-05-16 13:30:00,58.63,58.77,58.62,58.67,11800.0,47.3683,47.4814,47.3602,47.4006,11800.0
2013-05-16 14:00:00,58.68,58.8,58.62,58.66,16300.0,47.4087,47.5056,47.3602,47.3925,16300.0
2013-05-16 14:30:00,58.69,58.73,58.56,58.57,12900.0,47.4167,47.4491,47.3117,47.3198,12900.0
2013-05-16 15:00:00,58.54,58.65,58.34,58.44,29200.0,47.2956,47.3844,47.134,47.2148,29200.0
2013-05-16 15:30:00,58.44,58.56,58.3,58.37,89800.0,47.2148,47.3117,47.1017,47.1582,89800.0
2013-05-17 09:30:00,58.54,58.82,58.39,58.7,31100.0,47.2956,47.5218,47.1744,47.4248,31100.0
2013-05-17 10:00:00,58.72,58.82,58.63,58.73,43900.0,47.441,47.5218,47.3683,47.4491,43900.0
2013-05-17 10:30:00,58.73,58.79,58.56,58.61,25300.0,47.4491,47.4975,47.3117,47.3521,25300.0
2013-05-17 11:00:00,58.6,58.75,58.57,58.71,18200.0,47.344,47.4652,47.3198,47.4329,18200.0
2013-05-17 11:30:00,58.68,58.74,58.61,58.61,9800.0,47.4087,47.4571,47.3521,47.3521,9800.0
2013-05-17 12:00:00,58.64,58.97,58.63,58.94,10700.0,47.3764,47.643,47.3683,47.6187,10700.0
2013-05-17 12:30:00,58.93,58.96,58.75,58.8,13000.0,47.6106,47.6349,47.4652,47.5056,13000.0
2013-05-17 13:00:00,58.8,58.8,58.64,58.68,26100.0,47.5056,47.5056,47.3764,47.4087,26100.0
2013-05-17 13:30:00,58.7,58.71,58.57,58.66,13300.0,47.4248,47.4329,47.3198,47.3925,13300.0
2013-05-17 14:00:00,58.68,58.74,58.61,58.71,15800.0,47.4087,47.4571,47.3521,47.4329,15800.0
2013-05-17 14:30:00,58.66,58.76,58.66,58.76,17700.0,47.3925,47.4733,47.3925,47.4733,17700.0
2013-05-17 15:00:00,58.76,58.9,58.73,58.88,25600.0,47.4733,47.5864,47.4491,47.5703,25600.0
2013-05-17 15:30:00,58.89,58.96,58.79,58.84,67600.0,47.5783,47.6349,47.4975,47.5379,67600.0
2013-05-20 09:30:00,58.78,59.2,58.78,59.07,10400.0,47.4895,47.8288,47.4895,47.7238,10400.0
2013-05-20 10:00:00,59.06,59.09,58.78,58.96,17400.0,47.7157,47.7399,47.4895,47.6349,17400.0
2013-05-20 10:30:00,58.99,58.99,58.82,58.95,40500.0,47.6591,47.6591,47.5218,47.6268,40500.0
2013-05-20 11:00:00,58.96,59.14,58.88,59.06,28300.0,47.6349,47.7803,47.5703,47.7157,28300.0
2013-05-20 11:30:00,59.09,59.55,59.01,59.52,51700.0,47.7399,48.1116,47.6753,48.0873,51700.0
2013-05-20 12:00:00,59.52,59.52,59.11,59.13,5200.0,48.0873,48.0873,47.7561,47.7722,5200.0
2013-05-20 12:30:00,59.13,59.23,59.08,59.23,6900.0,47.7722,47.853,47.7318,47.853,6900.0
2013-05-20 13:00:00,59.19,59.22,59.02,59.05,7000.0,47.8207,47.8449,47.6834,47.7076,7000.0
2013-05-20 13:30:00,59.05,59.13,59.0,59.1,13500.0,47.7076,47.7722,47.6672,47.748,13500.0
2013-05-20 14:00:00,59.08,59.19,59.04,59.05,15900.0,47.7318,47.8207,47.6995,47.7076,15900.0
2013-05-20 14:30:00,59.07,59.1,58.95,59.01,20700.0,47.7238,47.748,47.6268,47.6753,20700.0
2013-05-20 15:00:00,58.99,59.09,58.99,59.01,21400.0,47.6591,47.7399,47.6591,47.6753,21400.0
2013-05-20 15:30:00,59.02,59.07,58.95,59.04,55100.0,47.6834,47.7238,47.6268,47.6995,55100.0
2013-05-21 09:30:00,59.18,59.47,59.13,59.3,5900.0,47.8126,48.0469,47.7722,47.9096,5900.0
2013-05-21 10:00:00,59.2,59.3,59.09,59.24,37300.0,47.8288,47.9096,47.7399,47.8611,37300.0
2013-05-21 10:30:00,59.2,59.33,59.18,59.26,7800.0,47.8288,47.9338,47.8126,47.8773,7800.0
2013-05-21 11:00:00,59.26,59.45,59.22,59.35,20800.0,47.8773,48.0308,47.8449,47.95,20800.0
2013-05-21 11:30:00,59.36,59.52,59.36,59.5,6900.0,47.9581,48.0873,47.9581,48.0712,6900.0
2013-05-21 12:00:00,59.5,59.59,59.45,59.52,9600.0,48.0712,48.1439,48.0308,48.0873,9600.0
2013-05-21 12:30:00,59.54,59.56,59.46,59.55,8900.0,48.1035,48.1196,48.0388,48.1116,8900.0
2013-05-21 13:00:00,59.56,59.69,59.51,59.68,29300.0,48.1196,48.2247,48.0792,48.2166,29300.0
2013-05-21 13:30:00,59.68,59.69,59.56,59.69,9100.0,48.2166,48.2247,48.1196,48.2247,9100.0
2013-05-21 14:00:00,59.67,59.68,59.55,59.55,26900.0,48.2085,48.2166,48.1116,48.1116,26900.0
2013-05-21 14:30:00,59.53,59.63,59.22,59.57,57200.0,48.0954,48.1762,47.8449,48.1277,57200.0
2013-05-21 15:00:00,59.57,59.64,59.5,59.63,47300.0,48.1277,48.1843,48.0712,48.1762,47300.0
2013-05-21 15:30:00,59.63,59.64,59.43,59.49,46500.0,48.1762,48.1843,48.0146,48.0631,46500.0
2013-05-22 09:30:00,59.49,59.69,59.08,59.29,15600.0,48.0631,48.2247,47.7318,47.9015,15600.0
2013-05-22 10:00:00,59.32,59.66,59.32,59.58,27700.0,47.9257,48.2004,47.9257,48.1358,27700.0
2013-05-22 10:30:00,59.58,59.6,59.23,59.36,15900.0,48.1358,48.152,47.853,47.9581,15900.0
2013-05-22 11:00:00,59.3,59.47,59.27,59.37,9100.0,47.9096,48.0469,47.8853,47.9661,9100.0
2013-05-22 11:30:00,59.45,59.52,59.3,59.5,12200.0,48.0308,48.0873,47.9096,48.0712,12200.0
2013-05-22 12:00:00,59.54,59.58,59.45,59.45,9200.0,48.1035,48.1358,48.0308,48.0308,9200.0
2013-05-22 12:30:00,59.51,59.64,59.45,59.63,10500.0,48.0792,48.1843,48.0308,48.1762,10500.0
2013-05-22 13:00:00,59.58,59.71,59.14,59.17,36800.0,48.1358,48.2408,47.7803,47.8046,36800.0
2013-05-22 13:30:00,59.1,59.12,58.87,59.08,14300.0,47.748,47.7642,47.5622,47.7318,14300.0
2013-05-22 14:00:00,59.09,59.18,58.52,58.58,25800.0,47.7399,47.8126,47.2794,47.3279,25800.0
2013-05-22 14:30:00,58.64,58.87,58.58,58.81,49200.0,47.3764,47.5622,47.3279,47.5137,49200.0
2013-05-22 15:00:00,58.77,58.81,58.45,58.48,50200.0,47.4814,47.5137,47.2228,47.2471,50200.0
2013-05-22 15:30:00,58.5,58.9,58.39,58.75,60600.0,47.2632,47.5864,47.1744,47.4652,60600.0
2013-05-23 09:30:00,58.43,58.68,58.0,58.39,16300.0,47.2067,47.4087,46.8593,47.1744,16300.0
2013-05-23 10:00:00,58.42,58.62,58.32,58.39,12600.0,47.1986,47.3602,47.1178,47.1744,12600.0
2013-05-23 10:30:00,58.39,58.42,58.22,58.26,13700.0,47.1744,47.1986,47.037,47.0693,13700.0
2013-05-23 11:00:00,58.26,58.54,58.26,58.49,90300.0,47.0693,47.2956,47.0693,47.2552,90300.0
2013-05-23 11:30:00,58.48,58.74,58.41,58.66,84000.0,47.2471,47.4571,47.1905,47.3925,84000.0
2013-05-23 12:00:00,58.66,58.85,58.66,58.71,9900.0,47.3925,47.546,47.3925,47.4329,9900.0
2013-05-23 12:30:00,58.65,58.74,58.51,58.68,32900.0,47.3844,47.4571,47.2713,47.4087,32900.0
2013-05-23 13:00:00,58.65,58.74,58.64,58.69,5900.0,47.3844,47.4571,47.3764,47.4167,5900.0
2013-05-23 13:30:00,58.73,58.92,58.64,58.92,50500.0,47.4491,47.6026,47.3764,47.6026,50500.0
2013-05-23 14:00:00,58.91,59.0,58.84,58.94,7500.0,47.5945,47.6672,47.5379,47.6187,7500.0
2013-05-23 14:30:00,58.93,58.99,58.75,58.87,12900.0,47.6106,47.6591,47.4652,47.5622,12900.0
2013-05-23 15:00:00,58.93,58.96,58.63,58.78,11300.0,47.6106,47.6349,47.3683,47.4895,11300.0
2013-05-23 15:30:00,58.78,58.97,58.7,58.96,90900.0,47.4895,47.643,47.4248,47.6349,90900.0
2013-05-24 09:30:00,58.78,58.78,58.28,58.36,14900.0,47.4895,47.4895,47.0855,47.1501,14900.0
2013-05-24 10:00:00,58.35,58.4,58.02,58.17,18500.0,47.1421,47.1825,46.8754,46.9966,18500.0
2013-05-24 10:30:00,58.19,58.53,58.19,58.48,16300.0,47.0128,47.2875,47.0128,47.2471,16300.0
2013-05-24 11:00:00,58.43,58.58,58.4,58.48,8400.0,47.2067,47.3279,47.1825,47.2471,8400.0
2013-05-24 11:30:00,58.44,58.78,58.42,58.77,33400.0,47.2148,47.4895,47.1986,47.4814,33400.0
2013-05-24 12:00:00,58.73,58.85,58.67,58.81,39600.0,47.4491,47.546,47.4006,47.5137,39600.0
2013-05-24 12:30:00,58.81,58.86,58.7,58.8,6900.0,47.5137,47.5541,47.4248,47.5056,6900.0
2013-05-24 13:00:00,58.83,59.0,58.78,58.95,12800.0,47.5299,47.6672,47.4895,47.6268,12800.0
2013-05-24 13:30:00,58.97,59.0,58.92,58.97,13500.0,47.643,47.6672,47.6026,47.643,13500.0
2013-05-24 14:00:00,58.98,59.14,58.87,58.9,13100.0,47.651,47.7803,47.5622,47.5864,13100.0
2013-05-24 14:30:00,58.9,58.96,58.79,58.92,13300.0,47.5864,47.6349,47.4975,47.6026,13300.0
2013-05-24 15:00:00,58.93,59.07,58.83,58.88,17900.0,47.6106,47.7238,47.5299,47.5703,17900.0
2013-05-24 15:30:00,58.85,58.87,58.64,58.84,33000.0,47.546,47.5622,47.3764,47.5379,33000.0
2013-05-28 09:30:00,59.43,59.67,59.05,59.58,14700.0,48.0146,48.2085,47.7076,48.1358,14700.0
2013-05-28 10:00:00,59.67,59.68,59.46,59.5,9400.0,48.2085,48.2166,48.0388,48.0712,9400.0
2013-05-28 10:30:00,59.52,59.6,59.45,59.49,7200.0,48.0873,48.152,48.0308,48.0631,7200.0
2013-05-28 11:00:00,59.55,59.55,59.3,59.43,8700.0,48.1116,48.1116,47.9096,48.0146,8700.0
2013-05-28 11:30:00,59.44,59.45,59.26,59.27,29000.0,48.0227,48.0308,47.8773,47.8853,29000.0
2013-05-28 12:00:00,59.27,59.34,59.15,59.18,7400.0,47.8853,47.9419,47.7884,47.8126,7400.0
2013-05-28 12:30:00,59.2,59.38,59.15,59.37,9000.0,47.8288,47.9742,47.7884,47.9661,9000.0
2013-05-28 13:00:00,59.38,59.44,59.32,59.4,7200.0,47.9742,48.0227,47.9257,47.9904,7200.0
2013-05-28 13:30:00,59.35,59.38,59.18,59.21,6300.0,47.95,47.9742,47.8126,47.8369,6300.0
2013-05-28 14:00:00,59.23,59.31,59.12,59.22,14700.0,47.853,47.9177,47.7642,47.8449,14700.0
2013-05-28 14:30:00,59.25,59.37,59.2,59.34,8000.0,47.8692,47.9661,47.8288,47.9419,8000.0
2013-05-28 15:00:00,59.35,59.45,59.3,59.39,11300.0,47.95,48.0308,47.9096,47.9823,11300.0
2013-05-28 15:30:00,59.4,59.6,59.36,59.53,33000.0,47.9904,48.152,47.9581,48.0954,33000.0
2013-05-29 09:30:00,59.1,59.35,58.97,59.32,16000.0,47.748,47.95,47.643,47.9257,16000.0
2013-05-29 10:00:00,59.31,59.66,59.31,59.42,8500.0,47.9177,48.2004,47.9177,48.0065,8500.0
2013-05-29 10:30:00,59.5,59.5,59.13,59.13,5300.0,48.0712,48.0712,47.7722,47.7722,5300.0
2013-05-29 11:00:00,59.1,59.29,58.96,59.27,14300.0,47.748,47.9015,47.6349,47.8853,14300.0
2013-05-29 11:30:00,59.32,59.48,59.25,59.43,6400.0,47.9257,48.055,47.8692,48.0146,6400.0
2013-05-29 12:00:00,59.45,59.5,59.32,59.32,9700.0,48.0308,48.0712,47.9257,47.9257,9700.0
2013-05-29 12:30:00,59.35,59.47,59.26,59.3,7900.0,47.95,48.0469,47.8773,47.9096,7900.0
2013-05-29 13:00:00,59.3,59.47,59.23,59.47,27900.0,47.9096,48.0469,47.853,48.0469,27900.0
2013-05-29 13:30:00,59.47,59.91,59.45,59.84,15500.0,48.0469,48.4024,48.0308,48.3459,15500.0
2013-05-29 14:00:00,59.79,59.89,59.65,59.75,8600.0,48.3055,48.3863,48.1924,48.2731,8600.0
2013-05-29 14:30:00,59.75,59.8,59.56,59.67,11200.0,48.2731,48.3135,48.1196,48.2085,11200.0
2013-05-29 15:00:00,59.67,59.77,59.59,59.71,15700.0,48.2085,48.2893,48.1439,48.2408,15700.0
2013-05-29 15:30:00,59.72,59.85,59.52,59.69,47900.0,48.2489,48.3539,48.0873,48.2247,47900.0
2013-05-30 09:30:00,59.66,60.15,59.63,60.06,10900.0,48.2004,48.5963,48.1762,48.5236,10900.0
2013-05-30 10:00:00,59.98,59.99,59.57,59.65,11300.0,48.459,48.467,48.1277,48.1924,11300.0
2013-05-30 10:30:00,59.69,59.82,59.64,59.77,19500.0,48.2247,48.3297,48.1843,48.2893,19500.0
2013-05-30 11:00:00,59.74,59.78,59.65,59.75,16000.0,48.2651,48.2974,48.1924,48.2731,16000.0
2013-05-30 11:30:00,59.75,59.92,59.7,59.89,14800.0,48.2731,48.4105,48.2327,48.3863,14800.0
2013-05-30 12:00:00,59.91,60.0,59.82,59.85,8500.0,48.4024,48.4751,48.3297,48.3539,8500.0
2013-05-30 12:30:00,59.87,59.95,59.81,59.86,7100.0,48.3701,48.4347,48.3216,48.362,7100.0
2013-05-30 13:00:00,59.91,59.93,59.8,59.93,4700.0,48.4024,48.4186,48.3135,48.4186,4700.0
2013-05-30 13:30:00,59.93,60.07,59.91,60.04,3700.0,48.4186,48.5317,48.4024,48.5074,3700.0
2013-05-30 14:00:00,60.09,60.17,59.99,60.09,4500.0,48.5478,48.6125,48.467,48.5478,4500.0
2013-05-30 14:30:00,60.09,60.14,59.99,60.06,10700.0,48.5478,48.5882,48.467,48.5236,10700.0
2013-05-30 15:00:00,60.01,60.09,59.99,60.0,10200.0,48.4832,48.5478,48.467,48.4751,10200.0
2013-05-30 15:30:00,60.0,60.07,59.91,60.02,41700.0,48.4751,48.5317,48.4024,48.4913,41700.0
2013-05-31 09:30:00,59.89,60.31,59.58,60.16,18000.0,48.3863,48.7256,48.1358,48.6044,18000.0
2013-05-31 10:00:00,60.18,60.24,60.0,60.21,10900.0,48.6205,48.669,48.4751,48.6448,10900.0
2013-05-31 10:30:00,60.24,60.34,60.15,60.23,7400.0,48.669,48.7498,48.5963,48.6609,7400.0
2013-05-31 11:00:00,60.22,60.58,60.22,60.36,22200.0,48.6529,48.9437,48.6529,48.766,22200.0
2013-05-31 11:30:00,60.32,60.53,60.31,60.38,11200.0,48.7337,48.9033,48.7256,48.7821,11200.0
2013-05-31 12:00:00,60.35,60.4,60.19,60.26,8300.0,48.7579,48.7983,48.6286,48.6852,8300.0
2013-05-31 12:30:00,60.23,60.35,60.19,60.24,9300.0,48.6609,48.7579,48.6286,48.669,9300.0
2013-05-31 13:00:00,60.21,60.29,60.21,60.24,4600.0,48.6448,48.7094,48.6448,48.669,4600.0
2013-05-31 13:30:00,60.22,60.25,60.1,60.14,9000.0,48.6529,48.6771,48.5559,48.5882,9000.0
2013-05-31 14:00:00,60.16,60.2,59.99,60.04,7000.0,48.6044,48.6367,48.467,48.5074,7000.0
2013-05-31 14:30:00,60.01,60.04,59.74,59.82,36000.0,48.4832,48.5074,48.2651,48.3297,36000.0
2013-05-31 15:00:00,59.84,60.08,59.82,60.04,28200.0,48.3459,48.5398,48.3297,48.5074,28200.0
2013-05-31 15:30:00,59.99,60.07,59.8,59.81,55200.0,48.467,48.5317,48.3135,48.3216,55200.0
2013-06-03 09:30:00,59.96,60.15,59.66,59.81,12200.0,48.4428,48.5963,48.2004,48.3216,12200.0
2013-06-03 10:00:00,59.82,60.07,59.59,59.75,18700.0,48.3297,48.5317,48.1439,48.2731,18700.0
2013-06-03 10:30:00,59.75,59.81,59.29,59.46,28000.0,48.2731,48.3216,47.9015,48.0388,28000.0
2013-06-03 11:00:00,59.49,59.5,59.18,59.19,133500.0,48.0631,48.0712,47.8126,47.8207,133500.0
2013-06-03 11:30:00,59.18,59.56,59.11,59.42,11300.0,47.8126,48.1196,47.7561,48.0065,11300.0
2013-06-03 12:00:00,59.62,59.62,59.36,59.51,11200.0,48.1681,48.1681,47.9581,48.0792,11200.0
2013-06-03 12:30:00,59.55,59.57,59.42,59.5,11200.0,48.1116,48.1277,48.0065,48.0712,11200.0
2013-06-03 13:00:00,59.5,59.58,59.44,59.47,13000.0,48.0712,48.1358,48.0227,48.0469,13000.0
2013-06-03 13:30:00,59.5,59.74,59.5,59.6,19300.0,48.0712,48.2651,48.0712,48.152,19300.0
2013-06-03 14:00:00,59.66,59.82,59.58,59.72,17300.0,48.2004,48.3297,48.1358,48.2489,17300.0
2013-06-03 14:30:00,59.72,59.89,59.52,59.79,19600.0,48.2489,48.3863,48.0873,48.3055,19600.0
2013-06-03 15:00:00,59.8,59.86,59.74,59.86,21400.0,48.3135,48.362,48.2651,48.362,21400.0
2013-06-03 15:30:00,59.85,59.98,59.75,59.81,54400.0,48.3539,48.459,48.2731,48.3216,54400.0
2013-06-04 09:30:00,59.64,60.19,59.48,59.93,10400.0,48.1843,48.6286,48.055,48.4186,10400.0
2013-06-04 10:00:00,60.0,60.01,59.62,59.93,78700.0,48.4751,48.4832,48.1681,48.4186,78700.0
2013-06-04 10:30:00,60.03,60.21,59.78,59.82,15700.0,48.4994,48.6448,48.2974,48.3297,15700.0
2013-06-04 11:00:00,59.82,59.82,59.58,59.7,22000.0,48.3297,48.3297,48.1358,48.2327,22000.0
2013-06-04 11:30:00,59.71,59.93,59.6,59.9,11300.0,48.2408,48.4186,48.152,48.3943,11300.0
2013-06-04 12:00:00,59.9,59.9,59.55,59.69,21400.0,48.3943,48.3943,48.1116,48.2247,21400.0
2013-06-04 12:30:00,59.68,59.72,59.52,59.61,9900.0,48.2166,48.2489,48.0873,48.16,9900.0
2013-06-04 13:00:00,59.61,59.73,59.45,59.51,28600.0,48.16,48.257,48.0308,48.0792,28600.0
2013-06-04 13:30:00,59.53,59.63,59.42,59.5,15700.0,48.0954,48.1762,48.0065,48.0712,15700.0
2013-06-04 14:00:00,59.51,59.54,59.17,59.25,19500.0,48.0792,48.1035,47.8046,47.8692,19500.0
2013-06-04 14:30:00,59.25,59.54,59.25,59.35,16400.0,47.8692,48.1035,47.8692,47.95,16400.0
2013-06-04 15:00:00,59.4,59.49,59.13,59.19,19900.0,47.9904,48.0631,47.7722,47.8207,19900.0
2013-06-04 15:30:00,59.2,59.53,59.15,59.41,40500.0,47.8288,48.0954,47.7884,47.9985,40500.0
2013-06-05 09:30:00,59.17,59.37,58.83,59.23,20000.0,47.8046,47.9661,47.5299,47.853,20000.0
2013-06-05 10:00:00,59.14,59.34,58.66,59.17,16300.0,47.7803,47.9419,47.3925,47.8046,16300.0
2013-06-05 10:30:00,59.17,59.17,58.69,58.76,39400.0,47.8046,47.8046,47.4167,47.4733,39400.0
2013-06-05 11:00:00,58.69,58.79,58.5,58.7,14200.0,47.4167,47.4975,47.2632,47.4248,14200.0
2013-06-05 11:30:00,58.69,58.74,58.44,58.45,6500.0,47.4167,47.4571,47.2148,47.2228,6500.0
2013-06-05 12:00:00,58.5,58.66,58.3,58.6,10300.0,47.2632,47.3925,47.1017,47.344,10300.0
2013-06-05 12:30:00,58.6,58.6,58.29,58.46,14700.0,47.344,47.344,47.0936,47.2309,14700.0
2013-06-05 13:00:00,58.46,58.75,58.43,58.6,33300.0,47.2309,47.4652,47.2067,47.344,33300.0
2013-06-05 13:30:00,58.55,58.76,58.44,58.45,8900.0,47.3036,47.4733,47.2148,47.2228,8900.0
2013-06-05 14:00:00,58.45,58.53,58.13,58.13,13100.0,47.2228,47.2875,46.9643,46.9643,13100.0
2013-06-05 14:30:00,58.13,58.63,58.01,58.47,18100.0,46.9643,47.3683,46.8674,47.239,18100.0
2013-06-05 15:00:00,58.43,58.56,58.27,58.56,21200.0,47.2067,47.3117,47.0774,47.3117,21200.0
2013-06-05 15:30:00,58.56,58.57,58.2,58.21,36600.0,47.3117,47.3198,47.0209,47.0289,36600.0
2013-06-06 09:30:00,58.25,58.52,58.06,58.34,22900.0,47.0613,47.2794,46.9078,47.134,22900.0
2013-06-06 10:00:00,58.51,58.56,57.97,58.08,78300.0,47.2713,47.3117,46.835,46.9239,78300.0
2013-06-06 10:30:00,58.26,58.31,58.1,58.31,16300.0,47.0693,47.1097,46.9401,47.1097,16300.0
2013-06-06 11:00:00,58.35,58.47,58.26,58.39,10900.0,47.1421,47.239,47.0693,47.1744,10900.0
2013-06-06 11:30:00,58.43,58.59,58.28,58.32,12800.0,47.2067,47.336,47.0855,47.1178,12800.0
2013-06-06 12:00:00,58.32,58.38,57.98,58.07,9500.0,47.1178,47.1663,46.8431,46.9158,9500.0
2013-06-06 12:30:00,58.2,58.51,58.19,58.4,13300.0,47.0209,47.2713,47.0128,47.1825,13300.0
2013-06-06 13:00:00,58.45,58.8,58.45,58.62,7800.0,47.2228,47.5056,47.2228,47.3602,7800.0
2013-06-06 13:30:00,58.67,58.8,58.57,58.64,6400.0,47.4006,47.5056,47.3198,47.3764,6400.0
2013-06-06 14:00:00,58.64,58.81,58.48,58.8,6100.0,47.3764,47.5137,47.2471,47.5056,6100.0
2013-06-06 14:30:00,58.75,58.8,58.63,58.66,12200.0,47.4652,47.5056,47.3683,47.3925,12200.0
2013-06-06 15:00:00,58.66,58.77,58.52,58.77,20500.0,47.3925,47.4814,47.2794,47.4814,20500.0
2013-06-06 15:30:00,58.81,59.08,58.7,59.0,60400.0,47.5137,47.7318,47.4248,47.6672,60400.0
2013-06-07 09:30:00,59.29,59.51,59.16,59.48,6300.0,47.9015,48.0792,47.7965,48.055,6300.0
2013-06-07 10:00:00,59.59,59.98,59.46,59.9,20100.0,48.1439,48.459,48.0388,48.3943,20100.0
2013-06-07 10:30:00,59.92,60.03,59.87,59.98,10500.0,48.4105,48.4994,48.3701,48.459,10500.0
2013-06-07 11:00:00,59.93,60.22,59.93,60.2,8300.0,48.4186,48.6529,48.4186,48.6367,8300.0
2013-06-07 11:30:00,60.17,60.29,60.06,60.26,8400.0,48.6125,48.7094,48.5236,48.6852,8400.0
2013-06-07 12:00:00,60.26,60.27,60.02,60.06,4800.0,48.6852,48.6933,48.4913,48.5236,4800.0
2013-06-07 12:30:00,60.13,60.15,59.92,60.05,8800.0,48.5802,48.5963,48.4105,48.5155,8800.0
2013-06-07 13:00:00,60.05,60.05,59.93,59.94,12000.0,48.5155,48.5155,48.4186,48.4266,12000.0
2013-06-07 13:30:00,59.97,59.98,59.78,59.91,12100.0,48.4509,48.459,48.2974,48.4024,12100.0
2013-06-07 14:00:00,59.88,59.96,59.7,59.85,21000.0,48.3782,48.4428,48.2327,48.3539,21000.0
2013-06-07 14:30:00,59.83,59.9,59.77,59.9,13200.0,48.3378,48.3943,48.2893,48.3943,13200.0
2013-06-07 15:00:00,59.9,59.94,59.8,59.85,21500.0,48.3943,48.4266,48.3135,48.3539,21500.0
2013-06-07 15:30:00,59.82,60.08,59.81,60.01,42500.0,48.3297,48.5398,48.3216,48.4832,42500.0
2013-06-10 09:30:00,59.66,60.18,59.5,59.77,34800.0,48.2004,48.6205,48.0712,48.2893,34800.0
2013-06-10 10:00:00,59.76,60.14,59.64,60.14,7000.0,48.2812,48.5882,48.1843,48.5882,7000.0
2013-06-10 10:30:00,60.07,60.15,59.88,59.88,12400.0,48.5317,48.5963,48.3782,48.3782,12400.0
2013-06-10 11:00:00,59.97,60.17,59.96,60.05,8600.0,48.4509,48.6125,48.4428,48.5155,8600.0
2013-06-10 11:30:00,60.04,60.24,60.03,60.09,2400.0,48.5074,48.669,48.4994,48.5478,2400.0
2013-06-10 12:00:00,60.06,60.16,60.0,60.0,3500.0,48.5236,48.6044,48.4751,48.4751,3500.0
2013-06-10 12:30:00,60.02,60.07,59.63,59.76,13200.0,48.4913,48.5317,48.1762,48.2812,13200.0
2013-06-10 13:00:00,59.76,59.97,59.76,59.87,9300.0,48.2812,48.4509,48.2812,48.3701,9300.0
2013-06-10 13:30:00,59.9,59.93,59.68,59.7,16300.0,48.3943,48.4186,48.2166,48.2327,16300.0
2013-06-10 14:00:00,59.76,59.84,59.65,59.7,12300.0,48.2812,48.3459,48.1924,48.2327,12300.0
2013-06-10 14:30:00,59.73,59.76,59.62,59.65,24900.0,48.257,48.2812,48.1681,48.1924,24900.0
2013-06-10 15:00:00,59.7,59.8,59.54,59.74,22600.0,48.2327,48.3135,48.1035,48.2651,22600.0
2013-06-10 15:30:00,59.75,59.95,59.7,59.91,23900.0,48.2731,48.4347,48.2327,48.4024,23900.0
2013-06-11 09:30:00,59.14,59.33,58.74,59.32,10600.0,47.7803,47.9338,47.4571,47.9257,10600.0
2013-06-11 10:00:00,59.4,59.51,59.04,59.29,22200.0,47.9904,48.0792,47.6995,47.9015,22200.0
2013-06-11 10:30:00,59.25,59.64,59.25,59.64,3900.0,47.8692,48.1843,47.8692,48.1843,3900.0
2013-06-11 11:00:00,59.63,59.9,59.46,59.9,8500.0,48.1762,48.3943,48.0388,48.3943,8500.0
2013-06-11 11:30:00,59.9,59.94,59.54,59.6,4200.0,48.3943,48.4266,48.1035,48.152,4200.0
2013-06-11 12:00:00,59.62,59.78,59.48,59.52,5200.0,48.1681,48.2974,48.055,48.0873,5200.0
2013-06-11 12:30:00,59.58,59.6,59.37,59.43,4900.0,48.1358,48.152,47.9661,48.0146,4900.0
2013-06-11 13:00:00,59.45,59.52,59.25,59.26,12100.0,48.0308,48.0873,47.8692,47.8773,12100.0
2013-06-11 13:30:00,59.23,59.27,58.97,58.97,16300.0,47.853,47.8853,47.643,47.643,16300.0
2013-06-11 14:00:00,58.96,59.23,58.88,59.16,17300.0,47.6349,47.853,47.5703,47.7965,17300.0
2013-06-11 14:30:00,59.21,59.21,58.96,59.13,22600.0,47.8369,47.8369,47.6349,47.7722,22600.0
2013-06-11 15:00:00,59.18,59.23,58.99,58.99,31600.0,47.8126,47.853,47.6591,47.6591,31600.0
2013-06-11 15:30:00,58.99,59.14,58.82,58.82,48900.0,47.6591,47.7803,47.5218,47.5218,48900.0
2013-06-12 09:30:00,59.28,59.28,58.77,58.96,13800.0,47.8934,47.8934,47.4814,47.6349,13800.0
2013-06-12 10:00:00,58.96,58.97,58.62,58.78,25400.0,47.6349,47.643,47.3602,47.4895,25400.0
2013-06-12 10:30:00,58.81,58.81,58.47,58.51,10400.0,47.5137,47.5137,47.239,47.2713,10400.0
2013-06-12 11:00:00,58.54,58.57,58.33,58.45,9300.0,47.2956,47.3198,47.1259,47.2228,9300.0
2013-06-12 11:30:00,58.39,58.47,58.22,58.22,16300.0,47.1744,47.239,47.037,47.037,16300.0
2013-06-12 12:00:00,58.22,58.36,58.17,58.27,7000.0,47.037,47.1501,46.9966,47.0774,7000.0
2013-06-12 12:30:00,58.27,58.35,58.16,58.31,5500.0,47.0774,47.1421,46.9886,47.1097,5500.0
2013-06-12 13:00:00,58.31,58.36,58.22,58.33,8200.0,47.1097,47.1501,47.037,47.1259,8200.0
2013-06-12 13:30:00,58.36,58.37,58.15,58.27,8000.0,47.1501,47.1582,46.9805,47.0774,8000.0
2013-06-12 14:00:00,58.27,58.28,58.04,58.06,9700.0,47.0774,47.0855,46.8916,46.9078,9700.0
2013-06-12 14:30:00,58.13,58.17,58.02,58.05,9400.0,46.9643,46.9966,46.8754,46.8997,9400.0
2013-06-12 15:00:00,58.05,58.05,57.84,57.98,15200.0,46.8997,46.8997,46.73,46.8431,15200.0
2013-06-12 15:30:00,57.97,58.07,57.86,57.94,41400.0,46.835,46.9158,46.7462,46.8108,41400.0
2013-06-13 09:30:00,57.93,58.38,57.37,58.36,31300.0,46.8027,47.1663,46.3503,47.1501,31300.0
2013-06-13 10:00:00,58.36,58.4,58.17,58.27,34600.0,47.1501,47.1825,46.9966,47.0774,34600.0
2013-06-13 10:30:00,58.35,58.46,58.33,58.39,4700.0,47.1421,47.2309,47.1259,47.1744,4700.0
2013-06-13 11:00:00,58.42,58.48,58.31,58.46,20900.0,47.1986,47.2471,47.1097,47.2309,20900.0
2013-06-13 11:30:00,58.38,58.56,58.31,58.51,4900.0,47.1663,47.3117,47.1097,47.2713,4900.0
2013-06-13 12:00:00,58.52,58.56,58.45,58.49,3500.0,47.2794,47.3117,47.2228,47.2552,3500.0
2013-06-13 12:30:00,58.54,58.75,58.53,58.67,10000.0,47.2956,47.4652,47.2875,47.4006,10000.0
2013-06-13 13:00:00,58.74,58.89,58.63,58.89,7200.0,47.4571,47.5783,47.3683,47.5783,7200.0
2013-06-13 13:30:00,58.89,58.98,58.82,58.98,4000.0,47.5783,47.651,47.5218,47.651,4000.0
2013-06-13 14:00:00,58.98,59.27,58.98,59.23,12600.0,47.651,47.8853,47.651,47.853,12600.0
2013-06-13 14:30:00,59.22,59.32,59.12,59.21,23400.0,47.8449,47.9257,47.7642,47.8369,23400.0
2013-06-13 15:00:00,59.24,59.4,59.21,59.37,16100.0,47.8611,47.9904,47.8369,47.9661,16100.0
2013-06-13 15:30:00,59.36,59.55,59.32,59.46,32400.0,47.9581,48.1116,47.9257,48.0388,32400.0
2013-06-14 09:30:00,59.37,59.48,59.32,59.37,6000.0,47.9661,48.055,47.9257,47.9661,6000.0
2013-06-14 10:00:00,59.4,59.61,59.22,59.22,18200.0,47.9904,48.16,47.8449,47.8449,18200.0
2013-06-14 10:30:00,59.23,59.28,58.95,59.0,6400.0,47.853,47.8934,47.6268,47.6672,6400.0
2013-06-14 11:00:00,58.93,59.07,58.93,59.06,6700.0,47.6106,47.7238,47.6106,47.7157,6700.0
2013-06-14 11:30:00,59.02,59.07,58.85,59.07,7100.0,47.6834,47.7238,47.546,47.7238,7100.0
2013-06-14 12:00:00,59.05,59.05,58.87,58.87,8400.0,47.7076,47.7076,47.5622,47.5622,8400.0
2013-06-14 12:30:00,58.9,58.93,58.82,58.82,3000.0,47.5864,47.6106,47.5218,47.5218,3000.0
2013-06-14 13:00:00,58.76,58.86,58.62,58.63,9800.0,47.4733,47.5541,47.3602,47.3683,9800.0
2013-06-14 13:30:00,58.67,58.71,58.52,58.64,7700.0,47.4006,47.4329,47.2794,47.3764,7700.0
2013-06-14 14:00:00,58.64,59.01,58.55,58.92,9700.0,47.3764,47.6753,47.3036,47.6026,9700.0
2013-06-14 14:30:00,58.9,58.98,58.69,58.69,3600.0,47.5864,47.651,47.4167,47.4167,3600.0
2013-06-14 15:00:00,58.75,58.98,58.75,58.86,5700.0,47.4652,47.651,47.4652,47.5541,5700.0
2013-06-14 15:30:00,58.92,58.98,58.78,58.78,25000.0,47.6026,47.651,47.4895,47.4895,25000.0
2013-06-17 09:30:00,59.24,59.28,58.66,58.8,15600.0,47.8611,47.8934,47.3925,47.5056,15600.0
2013-06-17 10:00:00,58.84,58.85,58.61,58.73,36300.0,47.5379,47.546,47.3521,47.4491,36300.0
2013-06-17 10:30:00,58.73,58.77,58.43,58.77,14200.0,47.4491,47.4814,47.2067,47.4814,14200.0
2013-06-17 11:00:00,58.8,58.81,58.65,58.73,11000.0,47.5056,47.5137,47.3844,47.4491,11000.0
2013-06-17 11:30:00,58.74,58.83,58.6,58.72,17300.0,47.4571,47.5299,47.344,47.441,17300.0
2013-06-17 12:00:00,58.72,58.87,58.72,58.82,12400.0,47.441,47.5622,47.441,47.5218,12400.0
2013-06-17 12:30:00,58.82,59.09,58.82,58.93,17500.0,47.5218,47.7399,47.5218,47.6106,17500.0
2013-06-17 13:00:00,58.9,58.91,58.73,58.83,8300.0,47.5864,47.5945,47.4491,47.5299,8300.0
2013-06-17 13:30:00,58.79,58.87,58.71,58.85,19100.0,47.4975,47.5622,47.4329,47.546,19100.0
2013-06-17 14:00:00,58.82,58.86,58.49,58.49,21500.0,47.5218,47.5541,47.2552,47.2552,21500.0
2013-06-17 14:30:00,58.53,58.62,58.19,58.25,16400.0,47.2875,47.3602,47.0128,47.0613,16400.0
2013-06-17 15:00:00,58.26,58.48,58.24,58.36,23000.0,47.0693,47.2471,47.0532,47.1501,23000.0
2013-06-17 15:30:00,58.37,58.8,58.37,58.76,33200.0,47.1582,47.5056,47.1582,47.4733,33200.0
2013-06-18 09:30:00,58.9,59.12,58.61,59.04,13000.0,47.5864,47.7642,47.3521,47.6995,13000.0
2013-06-18 10:00:00,59.03,59.09,58.88,59.04,6200.0,47.6914,47.7399,47.5703,47.6995,6200.0
2013-06-18 10:30:00,59.04,59.32,58.94,59.32,13400.0,47.6995,47.9257,47.6187,47.9257,13400.0
2013-06-18 11:00:00,59.32,59.38,59.19,59.36,5800.0,47.9257,47.9742,47.8207,47.9581,5800.0
2013-06-18 11:30:00,59.42,59.48,59.07,59.16,15300.0,48.0065,48.055,47.7238,47.7965,15300.0
2013-06-18 12:00:00,59.16,59.23,59.07,59.23,3500.0,47.7965,47.853,47.7238,47.853,3500.0
2013-06-18 12:30:00,59.25,59.42,59.25,59.39,11400.0,47.8692,48.0065,47.8692,47.9823,11400.0
2013-06-18 13:00:00,59.36,59.37,59.22,59.37,5500.0,47.9581,47.9661,47.8449,47.9661,5500.0
2013-06-18 13:30:00,59.37,59.37,59.18,59.32,11400.0,47.9661,47.9661,47.8126,47.9257,11400.0
2013-06-18 14:00:00,59.29,59.32,59.14,59.26,45200.0,47.9015,47.9257,47.7803,47.8773,45200.0
2013-06-18 14:30:00,59.26,59.49,59.26,59.47,11100.0,47.8773,48.0631,47.8773,48.0469,11100.0
2013-06-18 15:00:00,59.47,59.48,59.28,59.41,16200.0,48.0469,48.055,47.8934,47.9985,16200.0
2013-06-18 15:30:00,59.45,59.51,59.34,59.4,42600.0,48.0308,48.0792,47.9419,47.9904,42600.0
2013-06-19 09:30:00,59.3,59.4,59.16,59.2,3000.0,47.9096,47.9904,47.7965,47.8288,3000.0
2013-06-19 10:00:00,59.26,59.52,59.22,59.5,6200.0,47.8773,48.0873,47.8449,48.0712,6200.0
2013-06-19 10:30:00,59.46,59.46,59.33,59.33,1300.0,48.0388,48.0388,47.9338,47.9338,1300.0
2013-06-19 11:00:00,59.29,59.48,59.29,59.39,16300.0,47.9015,48.055,47.9015,47.9823,16300.0
2013-06-19 11:30:00,59.35,59.35,58.98,59.13,11000.0,47.95,47.95,47.651,47.7722,11000.0
2013-06-19 12:00:00,59.04,59.04,58.85,59.0,7900.0,47.6995,47.6995,47.546,47.6672,7900.0
2013-06-19 12:30:00,59.04,59.21,59.04,59.11,3500.0,47.6995,47.8369,47.6995,47.7561,3500.0
2013-06-19 13:00:00,59.11,59.15,59.06,59.08,2400.0,47.7561,47.7884,47.7157,47.7318,2400.0
2013-06-19 13:30:00,59.08,59.1,58.9,59.1,4700.0,47.7318,47.748,47.5864,47.748,4700.0
2013-06-19 14:00:00,59.16,59.31,58.73,58.99,19700.0,47.7965,47.9177,47.4491,47.6591,19700.0
2013-06-19 14:30:00,59.02,59.1,58.46,58.46,31000.0,47.6834,47.748,47.2309,47.2309,31000.0
2013-06-19 15:00:00,58.46,58.76,58.4,58.76,22500.0,47.2309,47.4733,47.1825,47.4733,22500.0
2013-06-19 15:30:00,58.77,58.8,58.43,58.46,39900.0,47.4814,47.5056,47.2067,47.2309,39900.0
2013-06-20 09:30:00,57.86,58.16,57.13,57.13,15600.0,46.7462,46.9886,46.1564,46.1564,15600.0
2013-06-20 10:00:00,57.16,57.44,57.0,57.23,23700.0,46.1806,46.4069,46.0514,46.2372,23700.0
2013-06-20 10:30:00,57.18,57.22,56.75,57.18,27000.0,46.1968,46.2291,45.8494,46.1968,27000.0
2013-06-20 11:00:00,57.2,57.22,56.98,57.1,28500.0,46.213,46.2291,46.0352,46.1322,28500.0
2013-06-20 11:30:00,57.08,57.14,56.96,56.97,37800.0,46.116,46.1645,46.0191,46.0271,37800.0
2013-06-20 12:00:00,56.98,57.03,56.94,56.98,22400.0,46.0352,46.0756,46.0029,46.0352,22400.0
2013-06-20 12:30:00,57.0,57.05,56.82,56.82,20200.0,46.0514,46.0918,45.9059,45.9059,20200.0
2013-06-20 13:00:00,56.8,56.95,56.66,56.68,15200.0,45.8898,46.011,45.7767,45.7928,15200.0
2013-06-20 13:30:00,56.68,56.71,56.54,56.68,20200.0,45.7928,45.8171,45.6797,45.7928,20200.0
2013-06-20 14:00:00,56.73,56.73,56.38,56.38,21900.0,45.8332,45.8332,45.5505,45.5505,21900.0
2013-06-20 14:30:00,56.43,56.45,56.12,56.16,25200.0,45.5909,45.607,45.3404,45.3727,25200.0
2013-06-20 15:00:00,56.15,56.26,56.0,56.05,50300.0,45.3646,45.4535,45.2434,45.2838,50300.0
2013-06-20 15:30:00,56.05,56.08,55.76,55.79,142300.0,45.2838,45.3081,45.0495,45.0738,142300.0
2013-06-21 09:30:00,55.86,56.58,55.86,56.11,134600.0,45.1303,45.712,45.1303,45.3323,134600.0
2013-06-21 10:00:00,56.13,56.26,56.02,56.09,13300.0,45.3485,45.4535,45.2596,45.3162,13300.0
2013-06-21 10:30:00,56.01,56.05,55.84,55.88,15200.0,45.2515,45.2838,45.1142,45.1465,15200.0
2013-06-21 11:00:00,55.83,55.86,55.52,55.52,14700.0,45.1061,45.1303,44.8556,44.8556,14700.0
2013-06-21 11:30:00,55.5,55.52,55.34,55.42,9600.0,44.8395,44.8556,44.7102,44.7749,9600.0
2013-06-21 12:00:00,55.42,55.77,55.42,55.7,15400.0,44.7749,45.0576,44.7749,45.0011,15400.0
2013-06-21 12:30:00,55.71,56.14,55.67,56.1,16600.0,45.0092,45.3566,44.9768,45.3242,16600.0
2013-06-21 13:00:00,56.11,56.31,55.8,56.0,16000.0,45.3323,45.4939,45.0819,45.2434,16000.0
2013-06-21 13:30:00,56.0,56.05,55.6,55.6,15800.0,45.2434,45.2838,44.9203,44.9203,15800.0
2013-06-21 14:00:00,55.59,55.83,55.53,55.81,13600.0,44.9122,45.1061,44.8637,45.0899,13600.0
2013-06-21 14:30:00,55.85,55.94,55.76,55.94,11100.0,45.1223,45.195,45.0495,45.195,11100.0
2013-06-21 15:00:00,55.94,55.94,55.83,55.86,17900.0,45.195,45.195,45.1061,45.1303,17900.0
2013-06-21 15:30:00,55.87,55.91,55.53,55.54,78600.0,45.1384,45.1707,44.8637,44.8718,78600.0
2013-06-24 09:30:00,54.65,54.87,54.19,54.31,33000.0,44.1528,44.3305,43.7811,43.8781,33000.0
2013-06-24 10:00:00,54.22,54.71,54.17,54.7,18700.0,43.8054,44.2012,43.765,44.1932,18700.0
2013-06-24 10:30:00,54.7,54.76,54.44,54.7,12700.0,44.1932,44.2416,43.9831,44.1932,12700.0
2013-06-24 11:00:00,54.65,54.68,54.27,54.27,10600.0,44.1528,44.177,43.8457,43.8457,10600.0
2013-06-24 11:30:00,54.3,54.54,54.3,54.54,14400.0,43.87,44.0639,43.87,44.0639,14400.0
2013-06-24 12:00:00,54.55,54.65,54.24,54.36,15800.0,44.072,44.1528,43.8215,43.9185,15800.0
2013-06-24 12:30:00,54.35,54.51,54.25,54.46,9800.0,43.9104,44.0396,43.8296,43.9993,9800.0
2013-06-24 13:00:00,54.46,54.52,54.16,54.3,24300.0,43.9993,44.0477,43.7569,43.87,24300.0
2013-06-24 13:30:00,54.3,54.48,54.16,54.48,24100.0,43.87,44.0154,43.7569,44.0154,24100.0
2013-06-24 14:00:00,54.53,54.82,54.38,54.7,21500.0,44.0558,44.2901,43.9346,44.1932,21500.0
2013-06-24 14:30:00,54.69,55.09,54.64,54.87,32100.0,44.1851,44.5082,44.1447,44.3305,32100.0
2013-06-24 15:00:00,54.86,54.95,54.7,54.81,31300.0,44.3224,44.3951,44.1932,44.282,31300.0
2013-06-24 15:30:00,54.82,55.05,54.64,54.64,59300.0,44.2901,44.4759,44.1447,44.1447,59300.0
2013-06-25 09:30:00,55.08,55.46,54.74,55.19,30600.0,44.5002,44.8072,44.2255,44.589,30600.0
2013-06-25 10:00:00,55.26,55.33,54.88,55.15,17100.0,44.6456,44.7021,44.3386,44.5567,17100.0
2013-06-25 10:30:00,55.15,55.48,55.07,55.46,13900.0,44.5567,44.8233,44.4921,44.8072,13900.0
2013-06-25 11:00:00,55.42,55.55,55.29,55.34,15200.0,44.7749,44.8799,44.6698,44.7102,15200.0
2013-06-25 11:30:00,55.39,55.39,55.15,55.29,11100.0,44.7506,44.7506,44.5567,44.6698,11100.0
2013-06-25 12:00:00,55.23,55.34,55.15,55.27,5500.0,44.6214,44.7102,44.5567,44.6537,5500.0
2013-06-25 12:30:00,55.26,55.41,55.25,55.41,12800.0,44.6456,44.7668,44.6375,44.7668,12800.0
2013-06-25 13:00:00,55.42,55.53,55.36,55.36,9400.0,44.7749,44.8637,44.7264,44.7264,9400.0
2013-06-25 13:30:00,55.39,55.63,55.32,55.63,10600.0,44.7506,44.9445,44.6941,44.9445,10600.0
2013-06-25 14:00:00,55.62,55.69,55.56,55.64,20200.0,44.9364,44.993,44.888,44.9526,20200.0
2013-06-25 14:30:00,55.67,55.81,55.61,55.69,21300.0,44.9768,45.0899,44.9284,44.993,21300.0
2013-06-25 15:00:00,55.69,55.81,55.66,55.74,22100.0,44.993,45.0899,44.9688,45.0334,22100.0
2013-06-25 15:30:00,55.75,55.79,55.5,55.51,33700.0,45.0415,45.0738,44.8395,44.8476,33700.0
2013-06-26 09:30:00,55.87,55.98,55.5,55.55,12400.0,45.2998,45.389,44.9998,45.0404,12400.0
2013-06-26 10:00:00,55.62,55.7,55.12,55.35,16500.0,45.0971,45.162,44.6917,44.8782,16500.0
2013-06-26 10:30:00,55.31,55.56,55.3,55.38,5900.0,44.8458,45.0485,44.8377,44.9025,5900.0
2013-06-26 11:00:00,55.37,55.51,55.18,55.32,8000.0,44.8944,45.0079,44.7404,44.8539,8000.0
2013-06-26 11:30:00,55.36,55.5,55.27,55.33,36500.0,44.8863,44.9998,44.8133,44.862,36500.0
2013-06-26 12:00:00,55.36,55.53,55.36,55.42,10100.0,44.8863,45.0242,44.8863,44.935,10100.0
2013-06-26 12:30:00,55.43,55.48,55.37,55.42,3600.0,44.9431,44.9836,44.8944,44.935,3600.0
2013-06-26 13:00:00,55.4,55.47,55.33,55.45,6500.0,44.9187,44.9755,44.862,44.9593,6500.0
2013-06-26 13:30:00,55.46,55.52,55.38,55.44,5500.0,44.9674,45.016,44.9025,44.9512,5500.0
2013-06-26 14:00:00,55.45,55.61,55.37,55.57,6100.0,44.9593,45.089,44.8944,45.0566,6100.0
2013-06-26 14:30:00,55.6,55.82,55.56,55.79,15800.0,45.0809,45.2593,45.0485,45.235,15800.0
2013-06-26 15:00:00,55.8,55.95,55.8,55.91,13400.0,45.2431,45.3647,45.2431,45.3323,13400.0
2013-06-26 15:30:00,55.9,55.97,55.89,55.94,78700.0,45.3242,45.3809,45.316,45.3566,78700.0
2013-06-27 09:30:00,56.27,56.71,56.26,56.48,6400.0,45.6242,45.9809,45.616,45.7944,6400.0
2013-06-27 10:00:00,56.52,56.8,56.35,56.76,8000.0,45.8269,46.0539,45.689,46.0214,8000.0
2013-06-27 10:30:00,56.87,56.97,56.74,56.86,4200.0,46.1106,46.1917,46.0052,46.1025,4200.0
2013-06-27 11:00:00,56.84,56.96,56.7,56.78,5000.0,46.0863,46.1836,45.9728,46.0377,5000.0
2013-06-27 11:30:00,56.73,56.98,56.73,56.93,6500.0,45.9971,46.1998,45.9971,46.1593,6500.0
2013-06-27 12:00:00,56.89,56.92,56.77,56.81,3100.0,46.1269,46.1512,46.0296,46.062,3100.0
2013-06-27 12:30:00,56.82,56.9,56.76,56.88,10000.0,46.0701,46.135,46.0214,46.1187,10000.0
2013-06-27 13:00:00,56.86,57.04,56.79,57.01,7900.0,46.1025,46.2485,46.0458,46.2241,7900.0
2013-06-27 13:30:00,57.02,57.17,57.01,57.11,5600.0,46.2323,46.3539,46.2241,46.3052,5600.0
2013-06-27 14:00:00,57.01,57.11,56.94,57.01,5900.0,46.2241,46.3052,46.1674,46.2241,5900.0
2013-06-27 14:30:00,57.03,57.12,56.9,57.0,7500.0,46.2404,46.3133,46.135,46.216,7500.0
2013-06-27 15:00:00,57.0,57.02,56.94,57.02,8300.0,46.216,46.2323,46.1674,46.2323,8300.0
2013-06-27 15:30:00,57.04,57.07,56.95,57.05,32600.0,46.2485,46.2728,46.1755,46.2566,32600.0
2013-06-28 09:30:00,56.86,57.2,56.86,57.1,23900.0,46.1025,46.3782,46.1025,46.2971,23900.0
2013-06-28 10:00:00,57.12,57.22,56.94,57.1,9800.0,46.3133,46.3944,46.1674,46.2971,9800.0
2013-06-28 10:30:00,57.11,57.58,57.07,57.58,11800.0,46.3052,46.6863,46.2728,46.6863,11800.0
2013-06-28 11:00:00,57.51,57.65,57.49,57.64,12000.0,46.6296,46.7431,46.6133,46.735,12000.0
2013-06-28 11:30:00,57.6,57.66,57.47,57.58,7600.0,46.7025,46.7512,46.5971,46.6863,7600.0
2013-06-28 12:00:00,57.54,57.54,57.23,57.44,6100.0,46.6539,46.6539,46.4025,46.5728,6100.0
2013-06-28 12:30:00,57.41,57.46,57.34,57.38,3900.0,46.5485,46.589,46.4917,46.5241,3900.0
2013-06-28 13:00:00,57.34,57.49,57.32,57.46,5900.0,46.4917,46.6133,46.4755,46.589,5900.0
2013-06-28 13:30:00,57.49,57.51,57.35,57.43,7100.0,46.6133,46.6296,46.4998,46.5647,7100.0
2013-06-28 14:00:00,57.45,57.52,57.4,57.45,9100.0,46.5809,46.6377,46.5404,46.5809,9100.0
2013-06-28 14:30:00,57.46,57.58,57.41,57.55,12100.0,46.589,46.6863,46.5485,46.662,12100.0
2013-06-28 15:00:00,57.51,57.59,57.41,57.55,14500.0,46.6296,46.6944,46.5485,46.662,14500.0
2013-06-28 15:30:00,57.61,57.61,57.21,57.27,101500.0,46.7106,46.7106,46.3863,46.435,101500.0
2013-07-01 09:30:00,57.71,58.66,57.61,58.66,57200.0,46.7917,47.562,46.7106,47.562,57200.0
2013-07-01 10:00:00,58.64,59.29,58.59,59.12,28400.0,47.5458,48.0728,47.5052,47.935,28400.0
2013-07-01 10:30:00,59.13,59.4,58.98,59.1,24200.0,47.9431,48.162,47.8214,47.9187,24200.0
2013-07-01 11:00:00,59.01,59.18,58.91,59.14,18900.0,47.8458,47.9836,47.7647,47.9512,18900.0
2013-07-01 11:30:00,59.13,59.46,58.97,59.34,23700.0,47.9431,48.2106,47.8133,48.1133,23700.0
2013-07-01 12:00:00,59.33,59.42,59.24,59.42,11800.0,48.1052,48.1782,48.0323,48.1782,11800.0
2013-07-01 12:30:00,59.41,59.64,59.38,59.59,13100.0,48.1701,48.3566,48.1458,48.316,13100.0
2013-07-01 13:00:00,59.57,59.58,59.35,59.37,10100.0,48.2998,48.3079,48.1214,48.1377,10100.0
2013-07-01 13:30:00,59.37,59.44,59.26,59.3,8200.0,48.1377,48.1944,48.0485,48.0809,8200.0
2013-07-01 14:00:00,59.28,59.35,59.15,59.29,17700.0,48.0647,48.1214,47.9593,48.0728,17700.0
2013-07-01 14:30:00,59.29,59.43,59.18,59.39,16000.0,48.0728,48.1863,47.9836,48.1539,16000.0
2013-07-01 15:00:00,59.36,59.43,59.16,59.18,19800.0,48.1295,48.1863,47.9674,47.9836,19800.0
2013-07-01 15:30:00,59.19,59.54,59.02,59.43,102200.0,47.9917,48.2755,47.8539,48.1863,102200.0
2013-07-02 09:30:00,59.22,60.06,58.84,59.47,23200.0,48.016,48.6971,47.7079,48.2187,23200.0
2013-07-02 10:00:00,59.46,59.57,59.06,59.31,16700.0,48.2106,48.2998,47.8863,48.089,16700.0
2013-07-02 10:30:00,59.34,59.76,59.14,59.68,9800.0,48.1133,48.4539,47.9512,48.389,9800.0
2013-07-02 11:00:00,59.69,59.73,59.43,59.6,10200.0,48.3971,48.4295,48.1863,48.3241,10200.0
2013-07-02 11:30:00,59.66,59.81,59.59,59.63,8000.0,48.3728,48.4944,48.316,48.3485,8000.0
2013-07-02 12:00:00,59.63,59.63,59.11,59.21,8400.0,48.3485,48.3485,47.9268,48.0079,8400.0
2013-07-02 12:30:00,59.21,59.31,59.11,59.18,18900.0,48.0079,48.089,47.9268,47.9836,18900.0
2013-07-02 13:00:00,59.19,59.19,58.98,59.01,7700.0,47.9917,47.9917,47.8214,47.8458,7700.0
2013-07-02 13:30:00,58.97,58.99,58.58,58.66,14300.0,47.8133,47.8295,47.4971,47.562,14300.0
2013-07-02 14:00:00,58.66,58.66,58.34,58.35,12100.0,47.562,47.562,47.3025,47.3106,12100.0
2013-07-02 14:30:00,58.34,58.86,58.31,58.79,23200.0,47.3025,47.7241,47.2782,47.6674,23200.0
2013-07-02 15:00:00,58.8,58.8,58.64,58.64,27500.0,47.6755,47.6755,47.5458,47.5458,27500.0
2013-07-02 15:30:00,58.62,58.9,58.58,58.88,78200.0,47.5296,47.7566,47.4971,47.7404,78200.0
2013-07-03 09:30:00,58.93,59.02,58.53,58.65,13300.0,47.7809,47.8539,47.4566,47.5539,13300.0
2013-07-03 10:00:00,58.67,58.74,58.34,58.4,12400.0,47.5701,47.6268,47.3025,47.3512,12400.0
2013-07-03 10:30:00,58.46,58.57,58.29,58.34,15700.0,47.3998,47.489,47.262,47.3025,15700.0
2013-07-03 11:00:00,58.4,58.71,58.31,58.51,10900.0,47.3512,47.6025,47.2782,47.4404,10900.0
2013-07-03 11:30:00,58.49,59.01,58.48,58.96,11400.0,47.4241,47.8458,47.416,47.8052,11400.0
2013-07-03 12:00:00,58.97,59.1,58.86,58.91,12000.0,47.8133,47.9187,47.7241,47.7647,12000.0
2013-07-03 12:30:00,58.91,58.95,58.47,58.51,34400.0,47.7647,47.7971,47.4079,47.4404,34400.0
2013-07-05 09:30:00,58.96,59.28,58.68,59.05,14600.0,47.8052,48.0647,47.5782,47.8782,14600.0
2013-07-05 10:00:00,59.0,59.04,58.62,58.8,7000.0,47.8377,47.8701,47.5296,47.6755,7000.0
2013-07-05 10:30:00,58.77,59.02,58.74,58.91,17100.0,47.6512,47.8539,47.6268,47.7647,17100.0
2013-07-05 11:00:00,58.95,59.0,58.81,58.83,9800.0,47.7971,47.8377,47.6836,47.6998,9800.0
2013-07-05 11:30:00,58.84,59.31,58.79,59.25,8200.0,47.7079,48.089,47.6674,48.0404,8200.0
2013-07-05 12:00:00,59.3,59.43,59.29,59.39,5200.0,48.0809,48.1863,48.0728,48.1539,5200.0
2013-07-05 12:30:00,59.38,59.48,59.35,59.46,5600.0,48.1458,48.2268,48.1214,48.2106,5600.0
2013-07-05 13:00:00,59.41,59.54,59.38,59.38,4800.0,48.1701,48.2755,48.1458,48.1458,4800.0
2013-07-05 13:30:00,59.4,59.44,59.27,59.33,4100.0,48.162,48.1944,48.0566,48.1052,4100.0
2013-07-05 14:00:00,59.33,59.6,59.28,59.57,7000.0,48.1052,48.3241,48.0647,48.2998,7000.0
2013-07-05 14:30:00,59.61,59.68,59.5,59.6,5600.0,48.3323,48.389,48.2431,48.3241,5600.0
2013-07-05 15:00:00,59.61,59.66,59.44,59.47,7200.0,48.3323,48.3728,48.1944,48.2187,7200.0
2013-07-05 15:30:00,59.5,59.9,59.47,59.86,21400.0,48.2431,48.5674,48.2187,48.535,21400.0
2013-07-08 09:30:00,60.13,60.46,59.92,60.4,23600.0,48.7539,49.0214,48.5836,48.9728,23600.0
2013-07-08 10:00:00,60.41,60.47,60.25,60.32,27200.0,48.9809,49.0295,48.8512,48.9079,27200.0
2013-07-08 10:30:00,60.27,60.41,60.23,60.3,23800.0,48.8674,48.9809,48.835,48.8917,23800.0
2013-07-08 11:00:00,60.3,60.32,60.02,60.08,16800.0,48.8917,48.9079,48.6647,48.7133,16800.0
2013-07-08 11:30:00,60.08,60.13,60.0,60.03,10600.0,48.7133,48.7539,48.6485,48.6728,10600.0
2013-07-08 12:00:00,60.05,60.05,59.8,60.0,17200.0,48.689,48.689,48.4863,48.6485,17200.0
2013-07-08 12:30:00,60.05,60.37,60.05,60.3,9100.0,48.689,48.9485,48.689,48.8917,9100.0
2013-07-08 13:00:00,60.26,60.29,59.97,60.01,8700.0,48.8593,48.8836,48.6241,48.6566,8700.0
2013-07-08 13:30:00,60.02,60.15,60.0,60.12,7800.0,48.6647,48.7701,48.6485,48.7458,7800.0
2013-07-08 14:00:00,60.08,60.21,59.95,59.95,10000.0,48.7133,48.8187,48.6079,48.6079,10000.0
2013-07-08 14:30:00,59.96,60.05,59.95,59.96,8800.0,48.616,48.689,48.6079,48.616,8800.0
2013-07-08 15:00:00,59.97,60.18,59.97,60.13,7500.0,48.6241,48.7944,48.6241,48.7539,7500.0
2013-07-08 15:30:00,60.13,60.19,59.91,59.94,27000.0,48.7539,48.8025,48.5755,48.5998,27000.0
2013-07-09 09:30:00,60.47,60.47,59.74,60.1,20300.0,49.0295,49.0295,48.4377,48.7295,20300.0
2013-07-09 10:00:00,60.11,60.28,60.01,60.12,8100.0,48.7377,48.8755,48.6566,48.7458,8100.0
2013-07-09 10:30:00,60.17,60.35,60.17,60.23,10300.0,48.7863,48.9322,48.7863,48.835,10300.0
2013-07-09 11:00:00,60.27,60.48,60.27,60.34,19500.0,48.8674,49.0377,48.8674,48.9241,19500.0
2013-07-09 11:30:00,60.38,60.38,60.24,60.24,6500.0,48.9566,48.9566,48.8431,48.8431,6500.0
2013-07-09 12:00:00,60.27,60.5,60.2,60.41,6700.0,48.8674,49.0539,48.8106,48.9809,6700.0
2013-07-09 12:30:00,60.44,60.52,60.35,60.47,11200.0,49.0052,49.0701,48.9322,49.0295,11200.0
2013-07-09 13:00:00,60.5,60.53,60.41,60.45,13400.0,49.0539,49.0782,48.9809,49.0133,13400.0
2013-07-09 13:30:00,60.46,60.51,60.16,60.48,15300.0,49.0214,49.062,48.7782,49.0377,15300.0
2013-07-09 14:00:00,60.46,60.5,60.36,60.5,6800.0,49.0214,49.0539,48.9404,49.0539,6800.0
2013-07-09 14:30:00,60.5,60.53,60.36,60.5,13200.0,49.0539,49.0782,48.9404,49.0539,13200.0
2013-07-09 15:00:00,60.46,60.52,60.41,60.52,7100.0,49.0214,49.0701,48.9809,49.0701,7100.0
2013-07-09 15:30:00,60.49,60.58,60.31,60.53,19200.0,49.0458,49.1187,48.8998,49.0782,19200.0
2013-07-10 09:30:00,60.62,61.05,60.0,60.92,11900.0,49.1512,49.4998,48.6485,49.3944,11900.0
2013-07-10 10:00:00,60.82,60.95,60.6,60.75,9100.0,49.3133,49.4187,49.1349,49.2566,9100.0
2013-07-10 10:30:00,60.79,60.86,60.74,60.76,6200.0,49.289,49.3458,49.2485,49.2647,6200.0
2013-07-10 11:00:00,60.75,60.77,60.59,60.61,11700.0,49.2566,49.2728,49.1268,49.1431,11700.0
2013-07-10 11:30:00,60.62,60.75,60.62,60.73,12500.0,49.1512,49.2566,49.1512,49.2404,12500.0
2013-07-10 12:00:00,60.68,60.79,60.62,60.69,23600.0,49.1998,49.289,49.1512,49.2079,23600.0
2013-07-10 12:30:00,60.69,60.87,60.62,60.81,8300.0,49.2079,49.3539,49.1512,49.3052,8300.0
2013-07-10 13:00:00,60.81,60.91,60.8,60.89,9600.0,49.3052,49.3863,49.2971,49.3701,9600.0
2013-07-10 13:30:00,60.87,61.0,60.82,60.83,7500.0,49.3539,49.4593,49.3133,49.3214,7500.0
2013-07-10 14:00:00,60.78,61.19,60.77,60.92,11400.0,49.2809,49.6133,49.2728,49.3944,11400.0
2013-07-10 14:30:00,60.95,61.02,60.83,60.96,13900.0,49.4187,49.4755,49.3214,49.4268,13900.0
2013-07-10 15:00:00,61.0,61.06,60.79,60.96,14000.0,49.4593,49.5079,49.289,49.4268,14000.0
2013-07-10 15:30:00,60.95,61.07,60.84,61.07,31700.0,49.4187,49.516,49.3295,49.516,31700.0
2013-07-11 09:30:00,61.8,61.8,61.39,61.48,14800.0,50.1079,50.1079,49.7755,49.8485,14800.0
2013-07-11 10:00:00,61.56,61.7,61.55,61.55,4400.0,49.9133,50.0268,49.9052,49.9052,4400.0
2013-07-11 10:30:00,61.59,61.59,61.24,61.4,5900.0,49.9376,49.9376,49.6539,49.7836,5900.0
2013-07-11 11:00:00,61.52,61.72,61.52,61.57,9900.0,49.8809,50.0431,49.8809,49.9214,9900.0
2013-07-11 11:30:00,61.57,61.59,61.44,61.59,4800.0,49.9214,49.9376,49.816,49.9376,4800.0
2013-07-11 12:00:00,61.57,61.59,61.24,61.32,4800.0,49.9214,49.9376,49.6539,49.7187,4800.0
2013-07-11 12:30:00,61.32,61.37,61.2,61.2,4700.0,49.7187,49.7593,49.6214,49.6214,4700.0
2013-07-11 13:00:00,61.22,61.35,61.18,61.35,4000.0,49.6377,49.7431,49.6052,49.7431,4000.0
2013-07-11 13:30:00,61.39,61.56,61.35,61.56,5500.0,49.7755,49.9133,49.7431,49.9133,5500.0
2013-07-11 14:00:00,61.51,61.61,61.45,61.58,10200.0,49.8728,49.9539,49.8241,49.9295,10200.0
2013-07-11 14:30:00,61.58,61.69,61.58,61.65,10700.0,49.9295,50.0187,49.9295,49.9863,10700.0
2013-07-11 15:00:00,61.64,61.7,61.55,61.63,13900.0,49.9782,50.0268,49.9052,49.9701,13900.0
2013-07-11 15:30:00,61.6,61.8,61.55,61.76,33400.0,49.9458,50.1079,49.9052,50.0755,33400.0
2013-07-12 09:30:00,61.8,62.18,61.61,62.13,24000.0,50.1079,50.416,49.9539,50.3755,24000.0
2013-07-12 10:00:00,62.08,62.27,61.87,62.02,40600.0,50.3349,50.489,50.1647,50.2863,40600.0
2013-07-12 10:30:00,62.07,62.66,62.07,62.56,20900.0,50.3268,50.8052,50.3268,50.7241,20900.0
2013-07-12 11:00:00,62.5,62.77,62.49,62.77,15700.0,50.6755,50.8944,50.6674,50.8944,15700.0
2013-07-12 11:30:00,62.66,62.96,62.65,62.77,15500.0,50.8052,51.0485,50.7971,50.8944,15500.0
2013-07-12 12:00:00,62.79,63.02,62.79,62.93,22300.0,50.9106,51.0971,50.9106,51.0241,22300.0
2013-07-12 12:30:00,62.9,62.98,62.8,62.87,11800.0,50.9998,51.0647,50.9187,50.9755,11800.0
2013-07-12 13:00:00,62.88,63.04,62.82,63.04,16500.0,50.9836,51.1133,50.9349,51.1133,16500.0
2013-07-12 13:30:00,63.02,63.29,62.93,63.27,19600.0,51.0971,51.316,51.0241,51.2998,19600.0
2013-07-12 14:00:00,63.27,63.28,62.85,62.93,28800.0,51.2998,51.3079,50.9593,51.0241,28800.0
2013-07-12 14:30:00,62.88,62.9,62.75,62.84,26800.0,50.9836,50.9998,50.8782,50.9512,26800.0
2013-07-12 15:00:00,62.82,62.85,62.74,62.76,28100.0,50.9349,50.9593,50.8701,50.8863,28100.0
2013-07-12 15:30:00,62.77,62.84,62.73,62.79,72100.0,50.8944,50.9512,50.862,50.9106,72100.0
2013-07-15 09:30:00,62.8,63.12,62.42,62.47,14600.0,50.9187,51.1782,50.6106,50.6512,14600.0
2013-07-15 10:00:00,62.5,62.64,62.36,62.36,8700.0,50.6755,50.789,50.562,50.562,8700.0
2013-07-15 10:30:00,62.38,62.39,62.2,62.22,9900.0,50.5782,50.5863,50.4322,50.4485,9900.0
2013-07-15 11:00:00,62.22,62.26,62.17,62.24,9000.0,50.4485,50.4809,50.4079,50.4647,9000.0
2013-07-15 11:30:00,62.25,62.36,62.2,62.36,5000.0,50.4728,50.562,50.4322,50.562,5000.0
2013-07-15 12:00:00,62.36,62.39,62.24,62.28,9600.0,50.562,50.5863,50.4647,50.4971,9600.0
2013-07-15 12:30:00,62.3,62.32,62.14,62.14,7300.0,50.5133,50.5295,50.3836,50.3836,7300.0
2013-07-15 13:00:00,62.13,62.17,62.06,62.17,14300.0,50.3755,50.4079,50.3187,50.4079,14300.0
2013-07-15 13:30:00,62.19,62.38,62.15,62.38,6400.0,50.4241,50.5782,50.3917,50.5782,6400.0
2013-07-15 14:00:00,62.37,62.43,62.27,62.3,6700.0,50.5701,50.6187,50.489,50.5133,6700.0
2013-07-15 14:30:00,62.32,62.41,62.29,62.34,9500.0,50.5295,50.6025,50.5052,50.5458,9500.0
2013-07-15 15:00:00,62.35,62.35,62.08,62.08,19700.0,50.5539,50.5539,50.3349,50.3349,19700.0
2013-07-15 15:30:00,62.09,62.28,62.07,62.28,30300.0,50.3431,50.4971,50.3268,50.4971,30300.0
2013-07-16 09:30:00,62.28,62.44,61.91,62.18,13400.0,50.4971,50.6268,50.1971,50.416,13400.0
2013-07-16 10:00:00,62.26,62.28,61.9,61.9,17100.0,50.4809,50.4971,50.189,50.189,17100.0
2013-07-16 10:30:00,61.87,61.87,61.57,61.62,22800.0,50.1647,50.1647,49.9214,49.962,22800.0
2013-07-16 11:00:00,61.6,61.74,61.6,61.7,7300.0,49.9458,50.0593,49.9458,50.0268,7300.0
2013-07-16 11:30:00,61.76,61.92,61.71,61.9,6700.0,50.0755,50.2052,50.0349,50.189,6700.0
2013-07-16 12:00:00,61.93,61.93,61.72,61.77,44200.0,50.2133,50.2133,50.0431,50.0836,44200.0
2013-07-16 12:30:00,61.8,61.8,61.6,61.6,29800.0,50.1079,50.1079,49.9458,49.9458,29800.0
2013-07-16 13:00:00,61.58,61.63,61.2,61.25,28200.0,49.9295,49.9701,49.6214,49.662,28200.0
2013-07-16 13:30:00,61.19,61.45,61.13,61.45,37400.0,49.6133,49.8241,49.5647,49.8241,37400.0
2013-07-16 14:00:00,61.48,61.67,61.48,61.53,8100.0,49.8485,50.0025,49.8485,49.889,8100.0
2013-07-16 14:30:00,61.53,61.56,61.4,61.4,19600.0,49.889,49.9133,49.7836,49.7836,19600.0
2013-07-16 15:00:00,61.41,61.42,61.14,61.21,27100.0,49.7917,49.7998,49.5728,49.6295,27100.0
2013-07-16 15:30:00,61.2,61.35,61.13,61.15,43000.0,49.6214,49.7431,49.5647,49.5809,43000.0
2013-07-17 09:30:00,61.57,61.7,60.96,61.11,16400.0,49.9214,50.0268,49.4268,49.5485,16400.0
2013-07-17 10:00:00,61.16,61.4,61.13,61.37,25700.0,49.589,49.7836,49.5647,49.7593,25700.0
2013-07-17 10:30:00,61.33,61.33,61.09,61.23,10900.0,49.7268,49.7268,49.5322,49.6458,10900.0
2013-07-17 11:00:00,61.39,61.4,61.06,61.07,14600.0,49.7755,49.7836,49.5079,49.516,14600.0
2013-07-17 11:30:00,61.03,61.11,60.8,60.81,12100.0,49.4836,49.5485,49.2971,49.3052,12100.0
2013-07-17 12:00:00,60.79,61.05,60.79,60.81,13700.0,49.289,49.4998,49.289,49.3052,13700.0
2013-07-17 12:30:00,60.79,60.84,60.64,60.64,11400.0,49.289,49.3295,49.1674,49.1674,11400.0
2013-07-17 13:00:00,60.65,60.74,60.63,60.64,14000.0,49.1755,49.2485,49.1593,49.1674,14000.0
2013-07-17 13:30:00,60.65,60.8,60.61,60.75,7800.0,49.1755,49.2971,49.1431,49.2566,7800.0
2013-07-17 14:00:00,60.73,60.86,60.72,60.86,12600.0,49.2404,49.3458,49.2322,49.3458,12600.0
2013-07-17 14:30:00,60.82,60.85,60.63,60.64,18700.0,49.3133,49.3377,49.1593,49.1674,18700.0
2013-07-17 15:00:00,60.68,60.78,60.63,60.76,24600.0,49.1998,49.2809,49.1593,49.2647,24600.0
2013-07-17 15:30:00,60.75,60.82,60.67,60.71,54600.0,49.2566,49.3133,49.1917,49.2241,54600.0
2013-07-18 09:30:00,60.71,61.1,60.71,60.74,22300.0,49.2241,49.5404,49.2241,49.2485,22300.0
2013-07-18 10:00:00,60.79,60.82,60.64,60.66,28700.0,49.289,49.3133,49.1674,49.1836,28700.0
2013-07-18 10:30:00,60.69,60.76,60.33,60.33,34600.0,49.2079,49.2647,48.916,48.916,34600.0
2013-07-18 11:00:00,60.36,60.51,60.25,60.45,60600.0,48.9404,49.062,48.8512,49.0133,60600.0
2013-07-18 11:30:00,60.5,60.53,60.37,60.44,30500.0,49.0539,49.0782,48.9485,49.0052,30500.0
2013-07-18 12:00:00,60.47,60.51,60.4,60.47,22200.0,49.0295,49.062,48.9728,49.0295,22200.0
2013-07-18 12:30:00,60.49,60.51,60.38,60.41,20100.0,49.0458,49.062,48.9566,48.9809,20100.0
2013-07-18 13:00:00,60.44,60.49,60.4,60.43,15300.0,49.0052,49.0458,48.9728,48.9971,15300.0
2013-07-18 13:30:00,60.46,60.46,60.28,60.28,22300.0,49.0214,49.0214,48.8755,48.8755,22300.0
2013-07-18 14:00:00,60.29,60.38,60.27,60.35,16700.0,48.8836,48.9566,48.8674,48.9322,16700.0
2013-07-18 14:30:00,60.35,60.43,60.29,60.39,24000.0,48.9322,48.9971,48.8836,48.9647,24000.0
2013-07-18 15:00:00,60.37,60.5,60.37,60.46,23300.0,48.9485,49.0539,48.9485,49.0214,23300.0
2013-07-18 15:30:00,60.48,60.49,60.32,60.41,84100.0,49.0377,49.0458,48.9079,48.9809,84100.0
2013-07-19 09:30:00,60.25,60.59,60.12,60.25,20600.0,48.8512,49.1268,48.7458,48.8512,20600.0
2013-07-19 10:00:00,60.35,60.42,60.06,60.15,20100.0,48.9322,48.989,48.6971,48.7701,20100.0
2013-07-19 10:30:00,60.12,60.44,60.08,60.44,12300.0,48.7458,49.0052,48.7133,49.0052,12300.0
2013-07-19 11:00:00,60.44,60.54,60.31,60.34,12100.0,49.0052,49.0863,48.8998,48.9241,12100.0
2013-07-19 11:30:00,60.35,60.38,60.23,60.35,7000.0,48.9322,48.9566,48.835,48.9322,7000.0
2013-07-19 12:00:00,60.34,60.35,60.23,60.28,12800.0,48.9241,48.9322,48.835,48.8755,12800.0
2013-07-19 12:30:00,60.27,60.35,60.25,60.27,13300.0,48.8674,48.9322,48.8512,48.8674,13300.0
2013-07-19 13:00:00,60.34,60.35,60.24,60.24,11600.0,48.9241,48.9322,48.8431,48.8431,11600.0
2013-07-19 13:30:00,60.3,60.35,60.28,60.3,5600.0,48.8917,48.9322,48.8755,48.8917,5600.0
2013-07-19 14:00:00,60.3,60.33,60.19,60.23,29300.0,48.8917,48.916,48.8025,48.835,29300.0
2013-07-19 14:30:00,60.25,60.45,60.25,60.39,16300.0,48.8512,49.0133,48.8512,48.9647,16300.0
2013-07-19 15:00:00,60.4,60.42,60.33,60.39,21500.0,48.9728,48.989,48.916,48.9647,21500.0
2013-07-19 15:30:00,60.39,60.5,60.34,60.49,45100.0,48.9647,49.0539,48.9241,49.0458,45100.0
2013-07-22 09:30:00,60.66,61.34,60.65,61.3,12200.0,49.1836,49.7349,49.1755,49.7025,12200.0
2013-07-22 10:00:00,61.25,61.4,61.16,61.16,12400.0,49.662,49.7836,49.589,49.589,12400.0
2013-07-22 10:30:00,61.13,61.3,61.05,61.23,6000.0,49.5647,49.7025,49.4998,49.6458,6000.0
2013-07-22 11:00:00,61.23,61.45,61.23,61.45,8100.0,49.6458,49.8241,49.6458,49.8241,8100.0
2013-07-22 11:30:00,61.45,61.52,61.37,61.44,12000.0,49.8241,49.8809,49.7593,49.816,12000.0
2013-07-22 12:00:00,61.42,61.45,61.36,61.43,14600.0,49.7998,49.8241,49.7512,49.8079,14600.0
2013-07-22 12:30:00,61.45,61.75,61.31,61.7,36700.0,49.8241,50.0674,49.7106,50.0268,36700.0
2013-07-22 13:00:00,61.7,61.82,61.5,61.57,26600.0,50.0268,50.1241,49.8647,49.9214,26600.0
2013-07-22 13:30:00,61.57,61.87,61.54,61.87,17800.0,49.9214,50.1647,49.8971,50.1647,17800.0
2013-07-22 14:00:00,61.86,62.06,61.84,62.02,15500.0,50.1566,50.3187,50.1404,50.2863,15500.0
2013-07-22 14:30:00,62.04,62.07,61.97,61.97,6300.0,50.3025,50.3268,50.2458,50.2458,6300.0
2013-07-22 15:00:00,61.96,61.96,61.87,61.87,9400.0,50.2376,50.2376,50.1647,50.1647,9400.0
2013-07-22 15:30:00,61.9,61.94,61.81,61.92,32100.0,50.189,50.2214,50.116,50.2052,32100.0
2013-07-23 09:30:00,62.07,62.54,61.75,61.91,31300.0,50.3268,50.7079,50.0674,50.1971,31300.0
2013-07-23 10:00:00,61.85,61.99,61.68,61.68,13500.0,50.1485,50.262,50.0106,50.0106,13500.0
2013-07-23 10:30:00,61.68,61.69,61.39,61.39,58800.0,50.0106,50.0187,49.7755,49.7755,58800.0
2013-07-23 11:00:00,61.4,61.59,61.28,61.59,12300.0,49.7836,49.9376,49.6863,49.9376,12300.0
2013-07-23 11:30:00,61.59,61.79,61.58,61.75,6200.0,49.9376,50.0998,49.9295,50.0674,6200.0
2013-07-23 12:00:00,61.71,61.73,61.52,61.52,24900.0,50.0349,50.0512,49.8809,49.8809,24900.0
2013-07-23 12:30:00,61.49,61.51,61.38,61.41,56800.0,49.8566,49.8728,49.7674,49.7917,56800.0
2013-07-23 13:00:00,61.4,61.56,61.4,61.42,12400.0,49.7836,49.9133,49.7836,49.7998,12400.0
2013-07-23 13:30:00,61.42,61.52,61.28,61.38,31700.0,49.7998,49.8809,49.6863,49.7674,31700.0
2013-07-23 14:00:00,61.39,61.43,61.23,61.28,28100.0,49.7755,49.8079,49.6458,49.6863,28100.0
2013-07-23 14:30:00,61.28,61.28,61.14,61.22,39000.0,49.6863,49.6863,49.5728,49.6377,39000.0
2013-07-23 15:00:00,61.22,61.25,61.1,61.12,29400.0,49.6377,49.662,49.5404,49.5566,29400.0
2013-07-23 15:30:00,61.12,61.2,60.98,61.2,60000.0,49.5566,49.6214,49.4431,49.6214,60000.0
2013-07-24 09:30:00,61.23,61.66,61.13,61.27,17000.0,49.6458,49.9944,49.5647,49.6782,17000.0
2013-07-24 10:00:00,61.28,61.32,60.94,61.15,33100.0,49.6863,49.7187,49.4106,49.5809,33100.0
2013-07-24 10:30:00,61.12,61.39,61.08,61.34,24600.0,49.5566,49.7755,49.5241,49.7349,24600.0
2013-07-24 11:00:00,61.28,61.42,61.13,61.38,12700.0,49.6863,49.7998,49.5647,49.7674,12700.0
2013-07-24 11:30:00,61.42,61.56,61.34,61.34,7900.0,49.7998,49.9133,49.7349,49.7349,7900.0
2013-07-24 12:00:00,61.34,61.36,60.92,60.92,7600.0,49.7349,49.7512,49.3944,49.3944,7600.0
2013-07-24 12:30:00,60.92,60.96,60.81,60.81,10800.0,49.3944,49.4268,49.3052,49.3052,10800.0
2013-07-24 13:00:00,60.79,60.87,60.72,60.79,4900.0,49.289,49.3539,49.2322,49.289,4900.0
2013-07-24 13:30:00,60.81,60.82,60.64,60.77,9400.0,49.3052,49.3133,49.1674,49.2728,9400.0
2013-07-24 14:00:00,60.77,60.93,60.74,60.76,7600.0,49.2728,49.4025,49.2485,49.2647,7600.0
2013-07-24 14:30:00,60.76,60.78,60.55,60.63,20500.0,49.2647,49.2809,49.0944,49.1593,20500.0
2013-07-24 15:00:00,60.63,60.8,60.51,60.66,47200.0,49.1593,49.2971,49.062,49.1836,47200.0
2013-07-24 15:30:00,60.67,60.75,60.54,60.62,84000.0,49.1917,49.2566,49.0863,49.1512,84000.0
2013-07-25 09:30:00,60.31,60.83,60.17,60.69,32800.0,48.8998,49.3214,48.7863,49.2079,32800.0
2013-07-25 10:00:00,60.7,60.96,60.7,60.81,8400.0,49.216,49.4268,49.216,49.3052,8400.0
2013-07-25 10:30:00,60.81,60.9,60.43,60.7,26200.0,49.3052,49.3782,48.9971,49.216,26200.0
2013-07-25 11:00:00,60.73,60.8,60.35,60.36,6000.0,49.2404,49.2971,48.9322,48.9404,6000.0
2013-07-25 11:30:00,60.36,60.43,60.18,60.41,11700.0,48.9404,48.9971,48.7944,48.9809,11700.0
2013-07-25 12:00:00,60.39,60.75,60.27,60.75,6200.0,48.9647,49.2566,48.8674,49.2566,6200.0
2013-07-25 12:30:00,60.75,60.84,60.72,60.78,6800.0,49.2566,49.3295,49.2322,49.2809,6800.0
2013-07-25 13:00:00,60.79,60.86,60.49,60.53,9000.0,49.289,49.3458,49.0458,49.0782,9000.0
2013-07-25 13:30:00,60.53,60.59,60.48,60.58,6400.0,49.0782,49.1268,49.0377,49.1187,6400.0
2013-07-25 14:00:00,60.6,60.8,60.6,60.66,14900.0,49.1349,49.2971,49.1349,49.1836,14900.0
2013-07-25 14:30:00,60.66,60.79,60.66,60.71,8500.0,49.1836,49.289,49.1836,49.2241,8500.0
2013-07-25 15:00:00,60.72,60.75,60.51,60.69,32000.0,49.2322,49.2566,49.062,49.2079,32000.0
2013-07-25 15:30:00,60.65,60.75,60.57,60.62,55500.0,49.1755,49.2566,49.1106,49.1512,55500.0
2013-07-26 09:30:00,60.4,61.15,60.4,61.1,39700.0,48.9728,49.5809,48.9728,49.5404,39700.0
2013-07-26 10:00:00,61.09,61.12,60.97,60.97,15000.0,49.5322,49.5566,49.4349,49.4349,15000.0
2013-07-26 10:30:00,60.96,60.97,60.65,60.67,18400.0,49.4268,49.4349,49.1755,49.1917,18400.0
2013-07-26 11:00:00,60.66,60.77,60.51,60.56,7100.0,49.1836,49.2728,49.062,49.1025,7100.0
2013-07-26 11:30:00,60.55,60.56,60.27,60.43,13900.0,49.0944,49.1025,48.8674,48.9971,13900.0
2013-07-26 12:00:00,60.45,60.58,60.32,60.44,11200.0,49.0133,49.1187,48.9079,49.0052,11200.0
2013-07-26 12:30:00,60.44,60.56,60.42,60.43,7900.0,49.0052,49.1025,48.989,48.9971,7900.0
2013-07-26 13:00:00,60.43,60.44,60.27,60.42,11000.0,48.9971,49.0052,48.8674,48.989,11000.0
2013-07-26 13:30:00,60.42,60.5,60.3,60.45,26100.0,48.989,49.0539,48.8917,49.0133,26100.0
2013-07-26 14:00:00,60.47,60.72,60.47,60.51,15300.0,49.0295,49.2322,49.0295,49.062,15300.0
2013-07-26 14:30:00,60.5,60.96,60.5,60.83,25000.0,49.0539,49.4268,49.0539,49.3214,25000.0
2013-07-26 15:00:00,60.82,60.95,60.74,60.88,33300.0,49.3133,49.4187,49.2485,49.362,33300.0
2013-07-26 15:30:00,60.88,61.17,60.81,60.98,100700.0,49.362,49.5971,49.3052,49.4431,100700.0
2013-07-29 09:30:00,60.0,60.0,57.13,59.1,175200.0,48.6485,48.6485,46.3214,47.9187,175200.0
2013-07-29 10:00:00,59.02,60.23,58.93,60.01,69200.0,47.8539,48.835,47.7809,48.6566,69200.0
2013-07-29 10:30:00,60.06,61.02,59.95,60.29,93300.0,48.6971,49.4755,48.6079,48.8836,93300.0
2013-07-29 11:00:00,60.3,60.43,59.0,59.23,48700.0,48.8917,48.9971,47.8377,48.0241,48700.0
2013-07-29 11:30:00,59.2,59.4,58.52,59.05,60800.0,47.9998,48.162,47.4485,47.8782,60800.0
2013-07-29 12:00:00,59.12,59.26,58.57,58.67,39200.0,47.935,48.0485,47.489,47.5701,39200.0
2013-07-29 12:30:00,58.69,58.84,58.44,58.62,69600.0,47.5863,47.7079,47.3836,47.5296,69600.0
2013-07-29 13:00:00,58.6,58.71,57.79,57.9,38900.0,47.5133,47.6025,46.8566,46.9458,38900.0
2013-07-29 13:30:00,57.86,58.2,57.35,57.75,67600.0,46.9133,47.189,46.4998,46.8241,67600.0
2013-07-29 14:00:00,57.86,58.78,57.86,58.61,41900.0,46.9133,47.6593,46.9133,47.5214,41900.0
2013-07-29 14:30:00,58.58,58.98,57.85,58.12,42100.0,47.4971,47.8214,46.9052,47.1241,42100.0
2013-07-29 15:00:00,58.1,58.23,56.75,57.08,127800.0,47.1079,47.2133,46.0133,46.2809,127800.0
2013-07-29 15:30:00,57.05,57.79,57.05,57.76,191900.0,46.2566,46.8566,46.2566,46.8323,191900.0
2013-07-30 09:30:00,58.35,58.35,57.74,58.05,69700.0,47.3106,47.3106,46.816,47.0674,69700.0
2013-07-30 10:00:00,58.05,58.43,58.0,58.35,57700.0,47.0674,47.3755,47.0268,47.3106,57700.0
2013-07-30 10:30:00,58.39,58.84,58.35,58.5,69000.0,47.3431,47.7079,47.3106,47.4323,69000.0
2013-07-30 11:00:00,58.57,58.9,58.46,58.85,29500.0,47.489,47.7566,47.3998,47.716,29500.0
2013-07-30 11:30:00,58.83,59.41,58.82,59.32,30800.0,47.6998,48.1701,47.6917,48.0971,30800.0
2013-07-30 12:00:00,59.37,59.53,59.3,59.41,33500.0,48.1377,48.2674,48.0809,48.1701,33500.0
2013-07-30 12:30:00,59.41,59.46,59.19,59.41,24200.0,48.1701,48.2106,47.9917,48.1701,24200.0
2013-07-30 13:00:00,59.39,59.4,58.96,59.01,22200.0,48.1539,48.162,47.8052,47.8458,22200.0
2013-07-30 13:30:00,59.0,59.21,58.92,59.19,26900.0,47.8377,48.0079,47.7728,47.9917,26900.0
2013-07-30 14:00:00,59.21,59.21,58.92,58.95,47100.0,48.0079,48.0079,47.7728,47.7971,47100.0
2013-07-30 14:30:00,58.95,58.99,58.83,58.83,42000.0,47.7971,47.8295,47.6998,47.6998,42000.0
2013-07-30 15:00:00,58.86,59.07,58.77,59.06,72100.0,47.7241,47.8944,47.6512,47.8863,72100.0
2013-07-30 15:30:00,59.07,59.07,58.8,58.85,77200.0,47.8944,47.8944,47.6755,47.716,77200.0
2013-07-31 09:30:00,59.06,59.28,58.75,59.17,22400.0,47.8863,48.0647,47.635,47.9755,22400.0
2013-07-31 10:00:00,59.17,59.17,58.87,59.06,20100.0,47.9755,47.9755,47.7323,47.8863,20100.0
2013-07-31 10:30:00,59.09,59.5,59.05,59.27,35200.0,47.9106,48.2431,47.8782,48.0566,35200.0
2013-07-31 11:00:00,59.27,59.28,58.95,59.08,38300.0,48.0566,48.0647,47.7971,47.9025,38300.0
2013-07-31 11:30:00,59.13,59.25,58.97,59.09,20900.0,47.9431,48.0404,47.8133,47.9106,20900.0
2013-07-31 12:00:00,59.14,59.16,58.97,58.98,11200.0,47.9512,47.9674,47.8133,47.8214,11200.0
2013-07-31 12:30:00,58.98,59.03,58.81,58.81,17800.0,47.8214,47.862,47.6836,47.6836,17800.0
2013-07-31 13:00:00,58.82,58.89,58.76,58.76,31700.0,47.6917,47.7485,47.6431,47.6431,31700.0
2013-07-31 13:30:00,58.75,59.01,58.75,58.95,8600.0,47.635,47.8458,47.635,47.7971,8600.0
2013-07-31 14:00:00,58.96,59.18,58.96,59.09,32300.0,47.8052,47.9836,47.8052,47.9106,32300.0
2013-07-31 14:30:00,59.12,59.64,59.1,59.57,32600.0,47.935,48.3566,47.9187,48.2998,32600.0
2013-07-31 15:00:00,59.6,59.6,59.34,59.47,38100.0,48.3241,48.3241,48.1133,48.2187,38100.0
2013-07-31 15:30:00,59.48,59.48,59.0,59.07,77600.0,48.2268,48.2268,47.8377,47.8944,77600.0
2013-08-01 09:30:00,59.51,60.43,59.38,60.03,70000.0,48.2512,48.9971,48.1458,48.6728,70000.0
2013-08-01 10:00:00,60.0,60.24,59.89,59.99,84700.0,48.6485,48.8431,48.5593,48.6404,84700.0
2013-08-01 10:30:00,59.95,60.06,59.94,60.01,39700.0,48.6079,48.6971,48.5998,48.6566,39700.0
2013-08-01 11:00:00,59.99,60.04,59.91,60.0,73500.0,48.6404,48.6809,48.5755,48.6485,73500.0
2013-08-01 11:30:00,60.05,60.18,59.99,60.06,41800.0,48.689,48.7944,48.6404,48.6971,41800.0
2013-08-01 12:00:00,60.04,60.11,59.98,60.04,44100.0,48.6809,48.7377,48.6322,48.6809,44100.0
2013-08-01 12:30:00,60.01,60.3,59.94,60.23,24000.0,48.6566,48.8917,48.5998,48.835,24000.0
2013-08-01 13:00:00,60.27,60.29,60.13,60.24,13900.0,48.8674,48.8836,48.7539,48.8431,13900.0
2013-08-01 13:30:00,60.17,60.3,60.17,60.26,16200.0,48.7863,48.8917,48.7863,48.8593,16200.0
2013-08-01 14:00:00,60.21,60.3,60.11,60.24,25200.0,48.8187,48.8917,48.7377,48.8431,25200.0
2013-08-01 14:30:00,60.22,60.43,60.22,60.43,28100.0,48.8268,48.9971,48.8268,48.9971,28100.0
2013-08-01 15:00:00,60.39,60.6,60.37,60.58,46000.0,48.9647,49.1349,48.9485,49.1187,46000.0
2013-08-01 15:30:00,60.56,60.64,60.28,60.34,125800.0,49.1025,49.1674,48.8755,48.9241,125800.0
2013-08-02 09:30:00,59.91,60.49,59.78,60.45,21600.0,48.5755,49.0458,48.4701,49.0133,21600.0
2013-08-02 10:00:00,60.49,60.6,60.24,60.43,36200.0,49.0458,49.1349,48.8431,48.9971,36200.0
2013-08-02 10:30:00,60.48,60.59,60.3,60.46,20700.0,49.0377,49.1268,48.8917,49.0214,20700.0
2013-08-02 11:00:00,60.45,60.51,60.28,60.42,17600.0,49.0133,49.062,48.8755,48.989,17600.0
2013-08-02 11:30:00,60.45,60.45,60.36,60.43,10900.0,49.0133,49.0133,48.9404,48.9971,10900.0
2013-08-02 12:00:00,60.43,60.48,60.38,60.39,12300.0,48.9971,49.0377,48.9566,48.9647,12300.0
2013-08-02 12:30:00,60.4,60.47,60.34,60.39,13000.0,48.9728,49.0295,48.9241,48.9647,13000.0
2013-08-02 13:00:00,60.41,60.52,60.38,60.4,16600.0,48.9809,49.0701,48.9566,48.9728,16600.0
2013-08-02 13:30:00,60.4,60.51,60.4,60.46,13400.0,48.9728,49.062,48.9728,49.0214,13400.0
2013-08-02 14:00:00,60.47,60.68,60.43,60.65,48400.0,49.0295,49.1998,48.9971,49.1755,48400.0
2013-08-02 14:30:00,60.65,60.86,60.64,60.78,24900.0,49.1755,49.3458,49.1674,49.2809,24900.0
2013-08-02 15:00:00,60.76,60.93,60.76,60.9,34100.0,49.2647,49.4025,49.2647,49.3782,34100.0
2013-08-02 15:30:00,60.91,60.99,60.87,60.98,65500.0,49.3863,49.4512,49.3539,49.4431,65500.0
2013-08-05 09:30:00,60.65,61.14,60.37,61.04,11500.0,49.1755,49.5728,48.9485,49.4917,11500.0
2013-08-05 10:00:00,61.04,61.04,60.67,60.85,35300.0,49.4917,49.4917,49.1917,49.3377,35300.0
2013-08-05 10:30:00,60.91,61.25,60.9,61.07,14400.0,49.3863,49.662,49.3782,49.516,14400.0
2013-08-05 11:00:00,61.06,61.06,60.97,61.04,14300.0,49.5079,49.5079,49.4349,49.4917,14300.0
2013-08-05 11:30:00,61.02,61.03,60.94,60.98,10100.0,49.4755,49.4836,49.4106,49.4431,10100.0
2013-08-05 12:00:00,60.99,61.0,60.93,60.99,10900.0,49.4512,49.4593,49.4025,49.4512,10900.0
2013-08-05 12:30:00,61.0,61.0,60.85,60.93,12800.0,49.4593,49.4593,49.3377,49.4025,12800.0
2013-08-05 13:00:00,60.93,61.01,60.86,61.0,8900.0,49.4025,49.4674,49.3458,49.4593,8900.0
2013-08-05 13:30:00,61.0,61.0,60.84,60.97,10200.0,49.4593,49.4593,49.3295,49.4349,10200.0
2013-08-05 14:00:00,60.95,61.02,60.89,60.98,9300.0,49.4187,49.4755,49.3701,49.4431,9300.0
2013-08-05 14:30:00,60.98,60.98,60.88,60.89,11000.0,49.4431,49.4431,49.362,49.3701,11000.0
2013-08-05 15:00:00,60.92,60.98,60.91,60.98,17200.0,49.3944,49.4431,49.3863,49.4431,17200.0
2013-08-05 15:30:00,60.96,60.97,60.87,60.9,38300.0,49.4268,49.4349,49.3539,49.3782,38300.0
2013-08-06 09:30:00,60.83,61.2,60.68,60.69,26000.0,49.3214,49.6214,49.1998,49.2079,26000.0
2013-08-06 10:00:00,60.75,60.9,60.53,60.53,9600.0,49.2566,49.3782,49.0782,49.0782,9600.0
2013-08-06 10:30:00,60.53,60.53,60.13,60.17,11300.0,49.0782,49.0782,48.7539,48.7863,11300.0
2013-08-06 11:00:00,60.15,60.21,60.05,60.17,15300.0,48.7701,48.8187,48.689,48.7863,15300.0
2013-08-06 11:30:00,60.25,60.37,60.23,60.36,7900.0,48.8512,48.9485,48.835,48.9404,7900.0
2013-08-06 12:00:00,60.39,60.41,60.2,60.21,17700.0,48.9647,48.9809,48.8106,48.8187,17700.0
2013-08-06 12:30:00,60.21,60.22,60.14,60.19,6500.0,48.8187,48.8268,48.762,48.8025,6500.0
2013-08-06 13:00:00,60.19,60.23,60.09,60.2,10600.0,48.8025,48.835,48.7214,48.8106,10600.0
2013-08-06 13:30:00,60.21,60.27,60.1,60.25,13300.0,48.8187,48.8674,48.7295,48.8512,13300.0
2013-08-06 14:00:00,60.2,60.27,60.15,60.2,8600.0,48.8106,48.8674,48.7701,48.8106,8600.0
2013-08-06 14:30:00,60.22,60.24,60.17,60.23,3800.0,48.8268,48.8431,48.7863,48.835,3800.0
2013-08-06 15:00:00,60.22,60.28,60.21,60.27,17700.0,48.8268,48.8755,48.8187,48.8674,17700.0
2013-08-06 15:30:00,60.27,60.29,60.16,60.28,24200.0,48.8674,48.8836,48.7782,48.8755,24200.0
2013-08-07 09:30:00,60.17,60.27,59.64,59.64,16600.0,48.7863,48.8674,48.3566,48.3566,16600.0
2013-08-07 10:00:00,59.68,59.97,59.64,59.74,14200.0,48.389,48.6241,48.3566,48.4377,14200.0
2013-08-07 10:30:00,59.75,60.07,59.52,59.99,24600.0,48.4458,48.7052,48.2593,48.6404,24600.0
2013-08-07 11:00:00,59.98,60.05,59.82,60.02,8900.0,48.6322,48.689,48.5025,48.6647,8900.0
2013-08-07 11:30:00,59.97,60.03,59.74,59.74,17000.0,48.6241,48.6728,48.4377,48.4377,17000.0
2013-08-07 12:00:00,59.77,59.91,59.72,59.91,16300.0,48.462,48.5755,48.4214,48.5755,16300.0
2013-08-07 12:30:00,59.88,60.03,59.88,59.98,10000.0,48.5512,48.6728,48.5512,48.6322,10000.0
2013-08-07 13:00:00,59.98,60.09,59.98,60.02,13000.0,48.6322,48.7214,48.6322,48.6647,13000.0
2013-08-07 13:30:00,60.04,60.07,59.84,59.98,21600.0,48.6809,48.7052,48.5187,48.6322,21600.0
2013-08-07 14:00:00,59.96,59.98,59.8,59.85,13400.0,48.616,48.6322,48.4863,48.5268,13400.0
2013-08-07 14:30:00,59.93,60.01,59.92,59.95,10700.0,48.5917,48.6566,48.5836,48.6079,10700.0
2013-08-07 15:00:00,59.98,60.01,59.91,59.97,21200.0,48.6322,48.6566,48.5755,48.6241,21200.0
2013-08-07 15:30:00,59.95,60.14,59.92,59.98,90500.0,48.6079,48.762,48.5836,48.6322,90500.0
2013-08-08 09:30:00,60.07,60.58,60.05,60.25,22700.0,48.7052,49.1187,48.689,48.8512,22700.0
2013-08-08 10:00:00,60.24,60.37,60.04,60.37,11900.0,48.8431,48.9485,48.6809,48.9485,11900.0
2013-08-08 10:30:00,60.31,60.55,60.13,60.55,10700.0,48.8998,49.0944,48.7539,49.0944,10700.0
2013-08-08 11:00:00,60.59,60.62,60.5,60.59,6400.0,49.1268,49.1512,49.0539,49.1268,6400.0
2013-08-08 11:30:00,60.62,60.83,60.62,60.83,8500.0,49.1512,49.3214,49.1512,49.3214,8500.0
2013-08-08 12:00:00,60.83,61.0,60.77,60.89,6200.0,49.3214,49.4593,49.2728,49.3701,6200.0
2013-08-08 12:30:00,60.88,60.9,60.77,60.8,6500.0,49.362,49.3782,49.2728,49.2971,6500.0
2013-08-08 13:00:00,60.79,60.92,60.68,60.83,5500.0,49.289,49.3944,49.1998,49.3214,5500.0
2013-08-08 13:30:00,60.88,60.94,60.79,60.8,6000.0,49.362,49.4106,49.289,49.2971,6000.0
2013-08-08 14:00:00,60.84,60.99,60.8,60.94,10900.0,49.3295,49.4512,49.2971,49.4106,10900.0
2013-08-08 14:30:00,60.96,60.97,60.89,60.91,8000.0,49.4268,49.4349,49.3701,49.3863,8000.0
2013-08-08 15:00:00,60.9,60.94,60.79,60.9,12700.0,49.3782,49.4106,49.289,49.3782,12700.0
2013-08-08 15:30:00,60.87,61.04,60.87,60.97,57600.0,49.3539,49.4917,49.3539,49.4349,57600.0
2013-08-09 09:30:00,60.74,61.54,60.61,61.52,26000.0,49.2485,49.8971,49.1431,49.8809,26000.0
2013-08-09 10:00:00,61.49,61.49,61.05,61.27,20700.0,49.8566,49.8566,49.4998,49.6782,20700.0
2013-08-09 10:30:00,61.3,61.6,61.3,61.5,25800.0,49.7025,49.9458,49.7025,49.8647,25800.0
2013-08-09 11:00:00,61.49,61.49,61.12,61.16,18000.0,49.8566,49.8566,49.5566,49.589,18000.0
2013-08-09 11:30:00,61.24,61.78,61.22,61.73,12200.0,49.6539,50.0917,49.6377,50.0512,12200.0
2013-08-09 12:00:00,61.68,61.75,61.54,61.56,9500.0,50.0106,50.0674,49.8971,49.9133,9500.0
2013-08-09 12:30:00,61.59,61.76,61.59,61.76,7300.0,49.9376,50.0755,49.9376,50.0755,7300.0
2013-08-09 13:00:00,61.81,61.95,61.77,61.94,11200.0,50.116,50.2295,50.0836,50.2214,11200.0
2013-08-09 13:30:00,61.97,62.06,61.78,61.84,14900.0,50.2458,50.3187,50.0917,50.1404,14900.0
2013-08-09 14:00:00,61.81,61.92,61.74,61.87,23100.0,50.116,50.2052,50.0593,50.1647,23100.0
2013-08-09 14:30:00,61.87,61.9,61.81,61.88,12700.0,50.1647,50.189,50.116,50.1728,12700.0
2013-08-09 15:00:00,61.89,61.9,61.77,61.81,24000.0,50.1809,50.189,50.0836,50.116,24000.0
2013-08-09 15:30:00,61.81,61.89,61.64,61.7,67500.0,50.116,50.1809,49.9782,50.0268,67500.0
2013-08-12 09:30:00,61.28,62.23,61.28,62.09,14700.0,49.6863,50.4566,49.6863,50.3431,14700.0
2013-08-12 10:00:00,62.15,62.42,62.03,62.35,27400.0,50.3917,50.6106,50.2944,50.5539,27400.0
2013-08-12 10:30:00,62.39,62.78,62.37,62.7,25700.0,50.5863,50.9025,50.5701,50.8376,25700.0
2013-08-12 11:00:00,62.66,62.73,62.42,62.6,16200.0,50.8052,50.862,50.6106,50.7566,16200.0
2013-08-12 11:30:00,62.63,62.82,62.55,62.63,24400.0,50.7809,50.9349,50.716,50.7809,24400.0
2013-08-12 12:00:00,62.68,62.84,62.62,62.76,29500.0,50.8214,50.9512,50.7728,50.8863,29500.0
2013-08-12 12:30:00,62.75,62.85,62.58,62.85,30100.0,50.8782,50.9593,50.7403,50.9593,30100.0
2013-08-12 13:00:00,62.85,62.86,62.73,62.76,8000.0,50.9593,50.9674,50.862,50.8863,8000.0
2013-08-12 13:30:00,62.74,62.75,62.47,62.67,5700.0,50.8701,50.8782,50.6512,50.8133,5700.0
2013-08-12 14:00:00,62.63,62.67,62.51,62.6,12700.0,50.7809,50.8133,50.6836,50.7566,12700.0
2013-08-12 14:30:00,62.57,62.6,62.46,62.51,6700.0,50.7322,50.7566,50.6431,50.6836,6700.0
2013-08-12 15:00:00,62.52,62.58,62.48,62.52,27500.0,50.6917,50.7403,50.6593,50.6917,27500.0
2013-08-12 15:30:00,62.5,62.57,62.39,62.46,44200.0,50.6755,50.7322,50.5863,50.6431,44200.0
2013-08-13 09:30:00,62.55,62.99,62.3,62.71,188900.0,50.716,51.0728,50.5133,50.8458,188900.0
2013-08-13 10:00:00,62.71,62.77,62.44,62.47,13100.0,50.8458,50.8944,50.6268,50.6512,13100.0
2013-08-13 10:30:00,62.56,62.79,62.39,62.52,10800.0,50.7241,50.9106,50.5863,50.6917,10800.0
2013-08-13 11:00:00,62.48,62.94,62.48,62.94,7000.0,50.6593,51.0322,50.6593,51.0322,7000.0
2013-08-13 11:30:00,62.96,63.19,62.96,63.09,15100.0,51.0485,51.2349,51.0485,51.1539,15100.0
2013-08-13 12:00:00,63.08,63.41,63.04,63.39,13500.0,51.1458,51.4133,51.1133,51.3971,13500.0
2013-08-13 12:30:00,63.41,63.41,63.13,63.25,16700.0,51.4133,51.4133,51.1863,51.2836,16700.0
2013-08-13 13:00:00,63.2,63.35,63.11,63.18,7300.0,51.243,51.3647,51.1701,51.2268,7300.0
2013-08-13 13:30:00,63.14,63.15,62.93,62.96,6300.0,51.1944,51.2025,51.0241,51.0485,6300.0
2013-08-13 14:00:00,62.99,63.05,62.99,63.04,5700.0,51.0728,51.1214,51.0728,51.1133,5700.0
2013-08-13 14:30:00,63.0,63.0,62.68,62.68,17100.0,51.0809,51.0809,50.8214,50.8214,17100.0
2013-08-13 15:00:00,62.68,62.81,62.67,62.74,15500.0,50.8214,50.9268,50.8133,50.8701,15500.0
2013-08-13 15:30:00,62.74,62.77,62.63,62.73,31700.0,50.8701,50.8944,50.7809,50.862,31700.0
2013-08-14 09:30:00,62.82,62.88,62.28,62.45,67700.0,50.9349,50.9836,50.4971,50.6349,67700.0
2013-08-14 10:00:00,62.42,62.6,62.39,62.45,17400.0,50.6106,50.7566,50.5863,50.6349,17400.0
2013-08-14 10:30:00,62.4,62.53,62.35,62.5,20900.0,50.5944,50.6998,50.5539,50.6755,20900.0
2013-08-14 11:00:00,62.51,62.64,62.32,62.64,17600.0,50.6836,50.789,50.5295,50.789,17600.0
2013-08-14 11:30:00,62.62,62.62,62.38,62.57,19000.0,50.7728,50.7728,50.5782,50.7322,19000.0
2013-08-14 12:00:00,62.52,62.64,62.35,62.49,9200.0,50.6917,50.789,50.5539,50.6674,9200.0
2013-08-14 12:30:00,62.55,62.57,62.43,62.53,11000.0,50.716,50.7322,50.6187,50.6998,11000.0
2013-08-14 13:00:00,62.5,62.63,62.44,62.52,13500.0,50.6755,50.7809,50.6268,50.6917,13500.0
2013-08-14 13:30:00,62.52,62.65,62.42,62.52,14400.0,50.6917,50.7971,50.6106,50.6917,14400.0
2013-08-14 14:00:00,62.49,62.57,62.47,62.49,9700.0,50.6674,50.7322,50.6512,50.6674,9700.0
2013-08-14 14:30:00,62.51,62.62,62.47,62.56,16200.0,50.6836,50.7728,50.6512,50.7241,16200.0
2013-08-14 15:00:00,62.6,62.6,62.42,62.52,44500.0,50.7566,50.7566,50.6106,50.6917,44500.0
2013-08-14 15:30:00,62.48,62.52,62.39,62.4,47800.0,50.6593,50.6917,50.5863,50.5944,47800.0
2013-08-15 09:30:00,61.72,61.74,61.09,61.52,58700.0,50.0431,50.0593,49.5322,49.8809,58700.0
2013-08-15 10:00:00,61.45,61.59,60.94,61.59,24400.0,49.8241,49.9376,49.4106,49.9376,24400.0
2013-08-15 10:30:00,61.56,61.64,61.17,61.22,11200.0,49.9133,49.9782,49.5971,49.6377,11200.0
2013-08-15 11:00:00,61.24,61.58,61.21,61.42,8200.0,49.6539,49.9295,49.6295,49.7998,8200.0
2013-08-15 11:30:00,61.42,61.48,61.3,61.35,30700.0,49.7998,49.8485,49.7025,49.7431,30700.0
2013-08-15 12:00:00,61.38,61.54,61.25,61.47,29800.0,49.7674,49.8971,49.662,49.8404,29800.0
2013-08-15 12:30:00,61.42,61.43,61.26,61.32,6500.0,49.7998,49.8079,49.6701,49.7187,6500.0
2013-08-15 13:00:00,61.29,61.5,61.22,61.42,26300.0,49.6944,49.8647,49.6377,49.7998,26300.0
2013-08-15 13:30:00,61.41,61.44,61.32,61.32,11800.0,49.7917,49.816,49.7187,49.7187,11800.0
2013-08-15 14:00:00,61.35,61.58,61.29,61.56,20800.0,49.7431,49.9295,49.6944,49.9133,20800.0
2013-08-15 14:30:00,61.55,61.58,61.42,61.49,8600.0,49.9052,49.9295,49.7998,49.8566,8600.0
2013-08-15 15:00:00,61.49,61.54,61.37,61.39,18900.0,49.8566,49.8971,49.7593,49.7755,18900.0
2013-08-15 15:30:00,61.4,61.52,61.36,61.38,25000.0,49.7836,49.8809,49.7512,49.7674,25000.0
2013-08-16 09:30:00,61.31,61.82,61.31,61.58,28300.0,49.7106,50.1241,49.7106,49.9295,28300.0
2013-08-16 10:00:00,61.65,61.88,61.5,61.84,18900.0,49.9863,50.1728,49.8647,50.1404,18900.0
2013-08-16 10:30:00,61.84,62.12,61.71,61.98,13000.0,50.1404,50.3674,50.0349,50.2539,13000.0
2013-08-16 11:00:00,61.98,62.01,61.82,61.93,10600.0,50.2539,50.2782,50.1241,50.2133,10600.0
2013-08-16 11:30:00,61.94,62.03,61.84,61.93,13400.0,50.2214,50.2944,50.1404,50.2133,13400.0
2013-08-16 12:00:00,61.93,61.97,61.85,61.89,11400.0,50.2133,50.2458,50.1485,50.1809,11400.0
2013-08-16 12:30:00,61.91,61.97,61.87,61.92,12900.0,50.1971,50.2458,50.1647,50.2052,12900.0
2013-08-16 13:00:00,61.91,61.93,61.71,61.8,20100.0,50.1971,50.2133,50.0349,50.1079,20100.0
2013-08-16 13:30:00,61.78,61.82,61.63,61.8,14700.0,50.0917,50.1241,49.9701,50.1079,14700.0
2013-08-16 14:00:00,61.82,61.95,61.77,61.88,28200.0,50.1241,50.2295,50.0836,50.1728,28200.0
2013-08-16 14:30:00,61.87,62.0,61.78,62.0,11900.0,50.1647,50.2701,50.0917,50.2701,11900.0
2013-08-16 15:00:00,61.96,61.98,61.88,61.91,23200.0,50.2376,50.2539,50.1728,50.1971,23200.0
2013-08-16 15:30:00,61.91,62.03,61.79,61.87,48800.0,50.1971,50.2944,50.0998,50.1647,48800.0
2013-08-19 09:30:00,61.54,61.83,61.08,61.52,16600.0,49.8971,50.1322,49.5241,49.8809,16600.0
2013-08-19 10:00:00,61.52,61.75,61.22,61.31,13400.0,49.8809,50.0674,49.6377,49.7106,13400.0
2013-08-19 10:30:00,61.29,61.51,61.22,61.47,25000.0,49.6944,49.8728,49.6377,49.8404,25000.0
2013-08-19 11:00:00,61.47,61.55,61.33,61.55,20700.0,49.8404,49.9052,49.7268,49.9052,20700.0
2013-08-19 11:30:00,61.5,61.61,61.47,61.49,8900.0,49.8647,49.9539,49.8404,49.8566,8900.0
2013-08-19 12:00:00,61.5,61.74,61.5,61.64,4000.0,49.8647,50.0593,49.8647,49.9782,4000.0
2013-08-19 12:30:00,61.61,61.64,61.51,61.58,8700.0,49.9539,49.9782,49.8728,49.9295,8700.0
2013-08-19 13:00:00,61.58,61.59,61.5,61.53,5800.0,49.9295,49.9376,49.8647,49.889,5800.0
2013-08-19 13:30:00,61.53,61.68,61.43,61.62,5500.0,49.889,50.0106,49.8079,49.962,5500.0
2013-08-19 14:00:00,61.62,61.69,61.51,61.51,8300.0,49.962,50.0187,49.8728,49.8728,8300.0
2013-08-19 14:30:00,61.54,61.63,61.49,61.62,12200.0,49.8971,49.9701,49.8566,49.962,12200.0
2013-08-19 15:00:00,61.61,61.76,61.48,61.72,23000.0,49.9539,50.0755,49.8485,50.0431,23000.0
2013-08-19 15:30:00,61.71,61.75,61.47,61.54,36300.0,50.0349,50.0674,49.8404,49.8971,36300.0
2013-08-20 09:30:00,61.58,61.58,61.23,61.5,17300.0,49.9295,49.9295,49.6458,49.8647,17300.0
2013-08-20 10:00:00,61.5,61.67,61.33,61.62,8100.0,49.8647,50.0025,49.7268,49.962,8100.0
2013-08-20 10:30:00,61.67,61.79,61.64,61.65,7300.0,50.0025,50.0998,49.9782,49.9863,7300.0
2013-08-20 11:00:00,61.62,61.76,61.6,61.74,29700.0,49.962,50.0755,49.9458,50.0593,29700.0
2013-08-20 11:30:00,61.77,61.9,61.73,61.88,9000.0,50.0836,50.189,50.0512,50.1728,9000.0
2013-08-20 12:00:00,61.85,61.97,61.8,61.87,24500.0,50.1485,50.2458,50.1079,50.1647,24500.0
2013-08-20 12:30:00,61.89,61.98,61.85,61.97,5300.0,50.1809,50.2539,50.1485,50.2458,5300.0
2013-08-20 13:00:00,61.96,62.02,61.75,61.75,16300.0,50.2376,50.2863,50.0674,50.0674,16300.0
2013-08-20 13:30:00,61.75,61.79,61.71,61.75,21800.0,50.0674,50.0998,50.0349,50.0674,21800.0
2013-08-20 14:00:00,61.75,61.82,61.75,61.81,18800.0,50.0674,50.1241,50.0674,50.116,18800.0
2013-08-20 14:30:00,61.81,61.88,61.75,61.78,17500.0,50.116,50.1728,50.0674,50.0917,17500.0
2013-08-20 15:00:00,61.82,61.88,61.78,61.87,8600.0,50.1241,50.1728,50.0917,50.1647,8600.0
2013-08-20 15:30:00,61.85,61.88,61.72,61.76,37800.0,50.1485,50.1728,50.0431,50.0755,37800.0
2013-08-21 09:30:00,61.46,61.6,61.21,61.58,9000.0,49.8322,49.9458,49.6295,49.9295,9000.0
2013-08-21 10:00:00,61.47,61.75,61.47,61.69,10400.0,49.8404,50.0674,49.8404,50.0187,10400.0
2013-08-21 10:30:00,61.68,61.81,61.58,61.68,5300.0,50.0106,50.116,49.9295,50.0106,5300.0
2013-08-21 11:00:00,61.61,61.72,61.5,61.72,24500.0,49.9539,50.0431,49.8647,50.0431,24500.0
2013-08-21 11:30:00,61.72,61.81,61.65,61.78,13100.0,50.0431,50.116,49.9863,50.0917,13100.0
2013-08-21 12:00:00,61.78,61.87,61.69,61.76,14800.0,50.0917,50.1647,50.0187,50.0755,14800.0
2013-08-21 12:30:00,61.8,61.82,61.76,61.76,3800.0,50.1079,50.1241,50.0755,50.0755,3800.0
2013-08-21 13:00:00,61.76,61.92,61.75,61.87,12800.0,50.0755,50.2052,50.0674,50.1647,12800.0
2013-08-21 13:30:00,61.79,61.88,61.78,61.78,1800.0,50.0998,50.1728,50.0917,50.0917,1800.0
2013-08-21 14:00:00,61.77,61.9,61.61,61.74,21600.0,50.0836,50.189,49.9539,50.0593,21600.0
2013-08-21 14:30:00,61.9,62.09,61.87,62.03,16900.0,50.189,50.3431,50.1647,50.2944,16900.0
2013-08-21 15:00:00,62.02,62.04,61.79,61.8,6800.0,50.2863,50.3025,50.0998,50.1079,6800.0
2013-08-21 15:30:00,61.8,61.9,61.54,61.7,82200.0,50.1079,50.189,49.8971,50.0268,82200.0
2013-08-22 09:30:00,61.85,62.32,61.7,62.25,13300.0,50.1485,50.5295,50.0268,50.4728,13300.0
2013-08-22 10:00:00,62.26,62.47,62.21,62.44,14500.0,50.4809,50.6512,50.4404,50.6268,14500.0
2013-08-22 10:30:00,62.45,62.57,62.3,62.3,10800.0,50.6349,50.7322,50.5133,50.5133,10800.0
2013-08-22 11:00:00,62.29,62.33,62.18,62.19,6200.0,50.5052,50.5376,50.416,50.4241,6200.0
2013-08-22 11:30:00,62.24,62.55,62.24,62.51,6900.0,50.4647,50.716,50.4647,50.6836,6900.0
2013-08-22 12:00:00,62.5,62.55,62.49,62.51,2900.0,50.6755,50.716,50.6674,50.6836,2900.0
2013-08-22 12:30:00,62.51,62.51,62.51,62.51,0.0,50.6836,50.6836,50.6836,50.6836,0.0
2013-08-22 13:00:00,62.51,62.51,62.51,62.51,0.0,50.6836,50.6836,50.6836,50.6836,0.0
2013-08-22 13:30:00,62.51,62.51,62.51,62.51,0.0,50.6836,50.6836,50.6836,50.6836,0.0
2013-08-22 14:00:00,62.51,62.51,62.51,62.51,200.0,50.6836,50.6836,50.6836,50.6836,200.0
2013-08-22 14:30:00,62.51,62.51,62.51,62.51,0.0,50.6836,50.6836,50.6836,50.6836,0.0
2013-08-22 15:00:00,62.45,62.55,62.45,62.53,4900.0,50.6349,50.716,50.6349,50.6998,4900.0
2013-08-22 15:30:00,62.53,62.9,62.51,62.65,40200.0,50.6998,50.9998,50.6836,50.7971,40200.0
2013-08-23 09:30:00,62.78,63.17,62.1,62.22,12700.0,50.9025,51.2187,50.3512,50.4485,12700.0
2013-08-23 10:00:00,62.27,62.35,61.91,62.24,18600.0,50.489,50.5539,50.1971,50.4647,18600.0
2013-08-23 10:30:00,62.2,62.55,62.13,62.54,14500.0,50.4322,50.716,50.3755,50.7079,14500.0
2013-08-23 11:00:00,62.53,62.8,62.4,62.7,31000.0,50.6998,50.9187,50.5944,50.8376,31000.0
2013-08-23 11:30:00,62.63,62.66,62.54,62.59,3500.0,50.7809,50.8052,50.7079,50.7485,3500.0
2013-08-23 12:00:00,62.54,62.58,62.34,62.42,8800.0,50.7079,50.7403,50.5458,50.6106,8800.0
2013-08-23 12:30:00,62.42,62.6,62.36,62.46,17200.0,50.6106,50.7566,50.562,50.6431,17200.0
2013-08-23 13:00:00,62.43,62.61,62.42,62.48,7800.0,50.6187,50.7647,50.6106,50.6593,7800.0
2013-08-23 13:30:00,62.5,62.58,62.44,62.45,4700.0,50.6755,50.7403,50.6268,50.6349,4700.0
2013-08-23 14:00:00,62.45,62.57,62.4,62.45,29500.0,50.6349,50.7322,50.5944,50.6349,29500.0
2013-08-23 14:30:00,62.48,62.55,62.41,62.54,10000.0,50.6593,50.716,50.6025,50.7079,10000.0
2013-08-23 15:00:00,62.54,62.57,62.46,62.51,13200.0,50.7079,50.7322,50.6431,50.6836,13200.0
2013-08-23 15:30:00,62.51,62.63,62.51,62.52,19800.0,50.6836,50.7809,50.6836,50.6917,19800.0
2013-08-26 09:30:00,62.76,62.79,62.43,62.53,9300.0,50.8863,50.9106,50.6187,50.6998,9300.0
2013-08-26 10:00:00,62.6,62.81,62.54,62.61,13100.0,50.7566,50.9268,50.7079,50.7647,13100.0
2013-08-26 10:30:00,62.61,62.75,62.55,62.74,8700.0,50.7647,50.8782,50.716,50.8701,8700.0
2013-08-26 11:00:00,62.67,62.91,62.67,62.86,13100.0,50.8133,51.0079,50.8133,50.9674,13100.0
2013-08-26 11:30:00,62.88,62.98,62.88,62.91,6500.0,50.9836,51.0647,50.9836,51.0079,6500.0
2013-08-26 12:00:00,62.91,62.99,62.86,62.93,13800.0,51.0079,51.0728,50.9674,51.0241,13800.0
2013-08-26 12:30:00,63.0,63.05,62.96,62.99,4700.0,51.0809,51.1214,51.0485,51.0728,4700.0
2013-08-26 13:00:00,62.99,63.05,62.93,63.0,13400.0,51.0728,51.1214,51.0241,51.0809,13400.0
2013-08-26 13:30:00,63.03,63.06,62.95,63.01,4000.0,51.1052,51.1295,51.0403,51.089,4000.0
2013-08-26 14:00:00,63.02,63.03,62.87,62.87,3700.0,51.0971,51.1052,50.9755,50.9755,3700.0
2013-08-26 14:30:00,62.91,63.03,62.85,62.97,4300.0,51.0079,51.1052,50.9593,51.0566,4300.0
2013-08-26 15:00:00,63.03,63.03,62.47,62.73,21400.0,51.1052,51.1052,50.6512,50.862,21400.0
2013-08-26 15:30:00,62.73,62.9,62.66,62.81,23800.0,50.862,50.9998,50.8052,50.9268,23800.0
2013-08-27 09:30:00,61.84,61.99,61.13,61.94,17900.0,50.1404,50.262,49.5647,50.2214,17900.0
2013-08-27 10:00:00,61.96,62.03,61.8,61.91,25200.0,50.2376,50.2944,50.1079,50.1971,25200.0
2013-08-27 10:30:00,61.91,62.0,61.79,61.98,15500.0,50.1971,50.2701,50.0998,50.2539,15500.0
2013-08-27 11:00:00,61.96,62.09,61.81,62.09,16700.0,50.2376,50.3431,50.116,50.3431,16700.0
2013-08-27 11:30:00,62.14,62.18,62.05,62.14,11600.0,50.3836,50.416,50.3106,50.3836,11600.0
2013-08-27 12:00:00,62.14,62.14,61.91,61.94,6400.0,50.3836,50.3836,50.1971,50.2214,6400.0
2013-08-27 12:30:00,61.94,62.06,61.85,61.86,6900.0,50.2214,50.3187,50.1485,50.1566,6900.0
2013-08-27 13:00:00,61.87,62.0,61.8,61.87,25600.0,50.1647,50.2701,50.1079,50.1647,25600.0
2013-08-27 13:30:00,61.86,62.12,61.85,61.99,9400.0,50.1566,50.3674,50.1485,50.262,9400.0
2013-08-27 14:00:00,61.93,62.02,61.61,61.84,72800.0,50.2133,50.2863,49.9539,50.1404,72800.0
2013-08-27 14:30:00,61.8,61.92,61.68,61.79,14400.0,50.1079,50.2052,50.0106,50.0998,14400.0
2013-08-27 15:00:00,61.75,61.91,61.68,61.76,92000.0,50.0674,50.1971,50.0106,50.0755,92000.0
2013-08-27 15:30:00,61.78,61.93,61.63,61.63,137600.0,50.0917,50.2133,49.9701,49.9701,137600.0
2013-08-28 09:30:00,61.58,61.95,61.37,61.71,9100.0,49.9295,50.2295,49.7593,50.0349,9100.0
2013-08-28 10:00:00,61.7,61.82,61.62,61.75,8700.0,50.0268,50.1241,49.962,50.0674,8700.0
2013-08-28 10:30:00,61.7,61.92,61.7,61.79,15200.0,50.0268,50.2052,50.0268,50.0998,15200.0
2013-08-28 11:00:00,61.79,61.82,61.7,61.79,6200.0,50.0998,50.1241,50.0268,50.0998,6200.0
2013-08-28 11:30:00,61.77,61.86,61.71,61.82,6400.0,50.0836,50.1566,50.0349,50.1241,6400.0
2013-08-28 12:00:00,61.78,61.89,61.76,61.88,4900.0,50.0917,50.1809,50.0755,50.1728,4900.0
2013-08-28 12:30:00,61.93,61.95,61.83,61.93,4400.0,50.2133,50.2295,50.1322,50.2133,4400.0
2013-08-28 13:00:00,62.0,62.07,61.87,62.07,3000.0,50.2701,50.3268,50.1647,50.3268,3000.0
2013-08-28 13:30:00,62.08,62.1,61.98,62.08,4000.0,50.3349,50.3512,50.2539,50.3349,4000.0
2013-08-28 14:00:00,62.11,62.12,61.81,61.86,4500.0,50.3593,50.3674,50.116,50.1566,4500.0
2013-08-28 14:30:00,61.87,61.89,61.77,61.86,5100.0,50.1647,50.1809,50.0836,50.1566,5100.0
2013-08-28 15:00:00,61.81,62.03,61.79,61.9,9400.0,50.116,50.2944,50.0998,50.189,9400.0
2013-08-28 15:30:00,61.9,61.94,61.71,61.81,34700.0,50.189,50.2214,50.0349,50.116,34700.0
2013-08-29 09:30:00,61.83,62.99,61.8,62.65,32300.0,50.1322,51.0728,50.1079,50.7971,32300.0
2013-08-29 10:00:00,62.71,63.28,62.71,62.99,45700.0,50.8458,51.3079,50.8458,51.0728,45700.0
2013-08-29 10:30:00,62.99,63.22,62.95,63.01,28800.0,51.0728,51.2593,51.0403,51.089,28800.0
2013-08-29 11:00:00,63.03,63.2,63.03,63.09,22900.0,51.1052,51.243,51.1052,51.1539,22900.0
2013-08-29 11:30:00,63.09,63.2,63.0,63.04,15300.0,51.1539,51.243,51.0809,51.1133,15300.0
2013-08-29 12:00:00,63.09,63.2,63.03,63.15,15500.0,51.1539,51.243,51.1052,51.2025,15500.0
2013-08-29 12:30:00,63.14,63.15,63.0,63.14,10900.0,51.1944,51.2025,51.0809,51.1944,10900.0
2013-08-29 13:00:00,63.14,63.2,62.98,63.04,14100.0,51.1944,51.243,51.0647,51.1133,14100.0
2013-08-29 13:30:00,63.04,63.09,62.94,63.09,12000.0,51.1133,51.1539,51.0322,51.1539,12000.0
2013-08-29 14:00:00,63.08,63.17,63.0,63.17,14000.0,51.1458,51.2187,51.0809,51.2187,14000.0
2013-08-29 14:30:00,63.16,63.23,63.05,63.1,15000.0,51.2106,51.2674,51.1214,51.162,15000.0
2013-08-29 15:00:00,63.1,63.1,62.92,62.95,32300.0,51.162,51.162,51.016,51.0403,32300.0
2013-08-29 15:30:00,62.95,63.1,62.85,63.04,47300.0,51.0403,51.162,50.9593,51.1133,47300.0
2013-08-30 09:30:00,63.0,63.29,62.5,62.8,7600.0,51.0809,51.316,50.6755,50.9187,7600.0
2013-08-30 10:00:00,62.65,62.76,62.44,62.56,17600.0,50.7971,50.8863,50.6268,50.7241,17600.0
2013-08-30 10:30:00,62.55,62.75,62.38,62.47,32300.0,50.716,50.8782,50.5782,50.6512,32300.0
2013-08-30 11:00:00,62.45,62.75,62.4,62.62,51500.0,50.6349,50.8782,50.5944,50.7728,51500.0
2013-08-30 11:30:00,62.6,62.85,62.58,62.7,43300.0,50.7566,50.9593,50.7403,50.8376,43300.0
2013-08-30 12:00:00,62.69,62.82,62.68,62.7,20900.0,50.8295,50.9349,50.8214,50.8376,20900.0
2013-08-30 12:30:00,62.75,62.8,62.69,62.78,38400.0,50.8782,50.9187,50.8295,50.9025,38400.0
2013-08-30 13:00:00,62.75,63.0,62.55,62.77,56600.0,50.8782,51.0809,50.716,50.8944,56600.0
2013-08-30 13:30:00,62.78,63.0,62.77,62.79,53700.0,50.9025,51.0809,50.8944,50.9106,53700.0
2013-08-30 14:00:00,62.85,62.93,62.8,62.87,40300.0,50.9593,51.0241,50.9187,50.9755,40300.0
2013-08-30 14:30:00,62.86,62.96,62.83,62.89,48900.0,50.9674,51.0485,50.9431,50.9917,48900.0
2013-08-30 15:00:00,62.86,62.94,62.85,62.91,71100.0,50.9674,51.0322,50.9593,51.0079,71100.0
2013-08-30 15:30:00,62.9,62.92,62.51,62.53,141900.0,50.9998,51.016,50.6836,50.6998,141900.0
2013-09-03 09:30:00,63.29,63.78,62.6,63.02,38600.0,51.316,51.7133,50.7566,51.0971,38600.0
2013-09-03 10:00:00,63.02,63.09,62.82,62.91,112900.0,51.0971,51.1539,50.9349,51.0079,112900.0
2013-09-03 10:30:00,62.95,63.49,62.88,63.33,32400.0,51.0403,51.4782,50.9836,51.3485,32400.0
2013-09-03 11:00:00,63.21,63.32,62.79,62.91,41500.0,51.2512,51.3403,50.9106,51.0079,41500.0
2013-09-03 11:30:00,62.87,63.15,62.87,62.96,54900.0,50.9755,51.2025,50.9755,51.0485,54900.0
2013-09-03 12:00:00,62.92,63.15,62.88,63.0,31200.0,51.016,51.2025,50.9836,51.0809,31200.0
2013-09-03 12:30:00,63.0,63.03,62.9,62.97,43200.0,51.0809,51.1052,50.9998,51.0566,43200.0
2013-09-03 13:00:00,62.94,63.02,62.81,62.92,86800.0,51.0322,51.0971,50.9268,51.016,86800.0
2013-09-03 13:30:00,62.88,62.93,62.85,62.91,113500.0,50.9836,51.0241,50.9593,51.0079,113500.0
2013-09-03 14:00:00,62.93,62.94,62.86,62.92,86400.0,51.0241,51.0322,50.9674,51.016,86400.0
2013-09-03 14:30:00,62.91,62.95,62.86,62.94,112600.0,51.0079,51.0403,50.9674,51.0322,112600.0
2013-09-03 15:00:00,62.94,63.13,62.84,62.93,28800.0,51.0322,51.1863,50.9512,51.0241,28800.0
2013-09-03 15:30:00,62.94,63.11,62.69,62.95,91300.0,51.0322,51.1701,50.8295,51.0403,91300.0
2013-09-04 09:30:00,62.83,63.0,62.32,62.91,28100.0,50.9431,51.0809,50.5295,51.0079,28100.0
2013-09-04 10:00:00,63.0,63.11,62.91,63.11,15300.0,51.0809,51.1701,51.0079,51.1701,15300.0
2013-09-04 10:30:00,63.11,63.17,63.0,63.0,10000.0,51.1701,51.2187,51.0809,51.0809,10000.0
2013-09-04 11:00:00,63.0,63.17,62.95,62.95,13200.0,51.0809,51.2187,51.0403,51.0403,13200.0
2013-09-04 11:30:00,62.99,63.1,62.96,63.09,25900.0,51.0728,51.162,51.0485,51.1539,25900.0
2013-09-04 12:00:00,63.09,63.19,63.07,63.18,9400.0,51.1539,51.2349,51.1376,51.2268,9400.0
2013-09-04 12:30:00,63.19,63.28,63.18,63.2,9300.0,51.2349,51.3079,51.2268,51.243,9300.0
2013-09-04 13:00:00,63.16,63.42,63.16,63.39,8800.0,51.2106,51.4214,51.2106,51.3971,8800.0
2013-09-04 13:30:00,63.33,63.42,63.28,63.32,7400.0,51.3485,51.4214,51.3079,51.3403,7400.0
2013-09-04 14:00:00,63.32,63.42,63.26,63.38,9700.0,51.3403,51.4214,51.2917,51.389,9700.0
2013-09-04 14:30:00,63.37,63.43,63.29,63.29,14800.0,51.3809,51.4295,51.316,51.316,14800.0
2013-09-04 15:00:00,63.27,63.29,63.08,63.12,24900.0,51.2998,51.316,51.1458,51.1782,24900.0
2013-09-04 15:30:00,63.12,63.3,63.0,63.2,44700.0,51.1782,51.3241,51.0809,51.243,44700.0
2013-09-05 09:30:00,63.13,63.77,62.8,63.73,36900.0,51.1863,51.7052,50.9187,51.6728,36900.0
2013-09-05 10:00:00,63.74,63.8,63.51,63.68,14300.0,51.6809,51.7295,51.4944,51.6322,14300.0
2013-09-05 10:30:00,63.68,63.69,63.39,63.55,10500.0,51.6322,51.6403,51.3971,51.5268,10500.0
2013-09-05 11:00:00,63.55,63.65,63.39,63.49,15800.0,51.5268,51.6079,51.3971,51.4782,15800.0
2013-09-05 11:30:00,63.49,63.54,63.38,63.43,9200.0,51.4782,51.5187,51.389,51.4295,9200.0
2013-09-05 12:00:00,63.44,63.48,63.3,63.35,8100.0,51.4376,51.4701,51.3241,51.3647,8100.0
2013-09-05 12:30:00,63.35,63.51,63.31,63.44,12400.0,51.3647,51.4944,51.3322,51.4376,12400.0
2013-09-05 13:00:00,63.42,63.48,63.34,63.46,9400.0,51.4214,51.4701,51.3566,51.4539,9400.0
2013-09-05 13:30:00,63.45,63.57,63.35,63.41,83700.0,51.4458,51.543,51.3647,51.4133,83700.0
2013-09-05 14:00:00,63.4,63.44,63.32,63.39,15800.0,51.4052,51.4376,51.3403,51.3971,15800.0
2013-09-05 14:30:00,63.39,63.53,63.38,63.48,11800.0,51.3971,51.5106,51.389,51.4701,11800.0
2013-09-05 15:00:00,63.47,63.51,63.34,63.37,35100.0,51.462,51.4944,51.3566,51.3809,35100.0
2013-09-05 15:30:00,63.38,63.56,63.27,63.35,90500.0,51.389,51.5349,51.2998,51.3647,90500.0
2013-09-06 09:30:00,63.58,63.65,62.68,63.09,27200.0,51.5512,51.6079,50.8214,51.1539,27200.0
2013-09-06 10:00:00,63.03,63.59,62.81,63.59,53100.0,51.1052,51.5593,50.9268,51.5593,53100.0
2013-09-06 10:30:00,63.61,64.17,63.61,64.17,19100.0,51.5755,52.0295,51.5755,52.0295,19100.0
2013-09-06 11:00:00,64.17,64.31,64.01,64.2,10600.0,52.0295,52.143,51.8998,52.0539,10600.0
2013-09-06 11:30:00,64.18,64.45,64.1,64.45,10200.0,52.0376,52.2566,51.9728,52.2566,10200.0
2013-09-06 12:00:00,64.39,64.92,64.32,64.55,52600.0,52.2079,52.6376,52.1512,52.3376,52600.0
2013-09-06 12:30:00,64.55,64.62,64.22,64.5,68100.0,52.3376,52.3944,52.0701,52.2971,68100.0
2013-09-06 13:00:00,64.49,64.71,64.36,64.49,23700.0,52.289,52.4674,52.1836,52.289,23700.0
2013-09-06 13:30:00,64.46,64.89,64.46,64.83,17100.0,52.2647,52.6133,52.2647,52.5647,17100.0
2013-09-06 14:00:00,64.76,64.99,64.63,64.79,17100.0,52.5079,52.6944,52.4025,52.5322,17100.0
2013-09-06 14:30:00,64.73,64.93,64.7,64.74,16900.0,52.4836,52.6457,52.4593,52.4917,16900.0
2013-09-06 15:00:00,64.74,64.85,64.56,64.84,23500.0,52.4917,52.5809,52.3457,52.5728,23500.0
2013-09-06 15:30:00,64.81,65.01,64.39,64.44,65800.0,52.5485,52.7106,52.2079,52.2485,65800.0
2013-09-09 09:30:00,64.83,65.26,64.51,65.17,27200.0,52.5647,52.9133,52.3052,52.8403,27200.0
2013-09-09 10:00:00,65.13,65.17,64.79,65.08,16500.0,52.8079,52.8403,52.5322,52.7674,16500.0
2013-09-09 10:30:00,65.07,65.31,65.07,65.2,21900.0,52.7593,52.9539,52.7593,52.8647,21900.0
2013-09-09 11:00:00,65.22,65.32,65.2,65.25,14400.0,52.8809,52.962,52.8647,52.9052,14400.0
2013-09-09 11:30:00,65.22,65.31,65.17,65.27,8800.0,52.8809,52.9539,52.8403,52.9214,8800.0
2013-09-09 12:00:00,65.26,65.41,65.18,65.19,19000.0,52.9133,53.0349,52.8484,52.8566,19000.0
2013-09-09 12:30:00,65.19,65.28,65.18,65.28,8300.0,52.8566,52.9295,52.8484,52.9295,8300.0
2013-09-09 13:00:00,65.27,65.37,65.26,65.36,13200.0,52.9214,53.0025,52.9133,52.9944,13200.0
2013-09-09 13:30:00,65.31,65.4,65.29,65.4,12000.0,52.9539,53.0268,52.9376,53.0268,12000.0
2013-09-09 14:00:00,65.4,65.46,65.28,65.28,16000.0,53.0268,53.0755,52.9295,52.9295,16000.0
2013-09-09 14:30:00,65.3,65.38,65.24,65.33,22100.0,52.9457,53.0106,52.8971,52.9701,22100.0
2013-09-09 15:00:00,65.32,65.32,65.16,65.24,56100.0,52.962,52.962,52.8322,52.8971,56100.0
2013-09-09 15:30:00,65.26,65.26,65.05,65.07,141400.0,52.9133,52.9133,52.743,52.7593,141400.0
2013-09-10 09:30:00,65.55,66.17,65.26,66.06,28700.0,53.1484,53.6511,52.9133,53.562,28700.0
2013-09-10 10:00:00,66.01,66.54,65.97,66.54,22700.0,53.5214,53.9511,53.489,53.9511,22700.0
2013-09-10 10:30:00,66.53,66.75,66.44,66.69,42800.0,53.943,54.1214,53.8701,54.0728,42800.0
2013-09-10 11:00:00,66.65,66.78,66.65,66.67,10100.0,54.0403,54.1457,54.0403,54.0566,10100.0
2013-09-10 11:30:00,66.66,66.71,66.45,66.46,9000.0,54.0484,54.089,53.8782,53.8863,9000.0
2013-09-10 12:00:00,66.46,66.58,66.45,66.56,14500.0,53.8863,53.9836,53.8782,53.9674,14500.0
2013-09-10 12:30:00,66.6,66.78,66.5,66.78,13300.0,53.9998,54.1457,53.9187,54.1457,13300.0
2013-09-10 13:00:00,66.78,66.87,66.6,66.75,20600.0,54.1457,54.2187,53.9998,54.1214,20600.0
2013-09-10 13:30:00,66.75,66.9,66.71,66.89,13800.0,54.1214,54.243,54.089,54.2349,13800.0
2013-09-10 14:00:00,66.9,66.96,66.8,66.85,10500.0,54.243,54.2917,54.162,54.2025,10500.0
2013-09-10 14:30:00,66.85,66.99,66.81,66.96,16900.0,54.2025,54.316,54.1701,54.2917,16900.0
2013-09-10 15:00:00,66.9,66.95,66.8,66.92,14700.0,54.243,54.2836,54.162,54.2593,14700.0
2013-09-10 15:30:00,66.92,67.16,66.9,67.14,55800.0,54.2593,54.4538,54.243,54.4376,55800.0
2013-09-11 09:30:00,67.13,67.23,66.28,66.28,14700.0,54.4295,54.5106,53.7403,53.7403,14700.0
2013-09-11 10:00:00,66.35,66.65,66.2,66.3,19000.0,53.7971,54.0403,53.6755,53.7566,19000.0
2013-09-11 10:30:00,66.29,66.47,66.22,66.24,15400.0,53.7484,53.8944,53.6917,53.7079,15400.0
2013-09-11 11:00:00,66.25,66.49,66.22,66.33,27600.0,53.716,53.9106,53.6917,53.7809,27600.0
2013-09-11 11:30:00,66.36,66.74,66.31,66.72,25800.0,53.8052,54.1133,53.7647,54.0971,25800.0
2013-09-11 12:00:00,66.75,66.77,66.64,66.77,14000.0,54.1214,54.1376,54.0322,54.1376,14000.0
2013-09-11 12:30:00,66.77,66.87,66.7,66.81,14500.0,54.1376,54.2187,54.0809,54.1701,14500.0
2013-09-11 13:00:00,66.81,66.87,66.57,66.63,16600.0,54.1701,54.2187,53.9755,54.0241,16600.0
2013-09-11 13:30:00,66.6,66.81,66.6,66.81,22100.0,53.9998,54.1701,53.9998,54.1701,22100.0
2013-09-11 14:00:00,66.78,66.85,66.78,66.8,22000.0,54.1457,54.2025,54.1457,54.162,22000.0
2013-09-11 14:30:00,66.8,66.83,66.62,66.7,29500.0,54.162,54.1863,54.016,54.0809,29500.0
2013-09-11 15:00:00,66.69,66.72,66.6,66.64,14700.0,54.0728,54.0971,53.9998,54.0322,14700.0
2013-09-11 15:30:00,66.64,66.8,66.56,66.71,59200.0,54.0322,54.162,53.9674,54.089,59200.0
2013-09-12 09:30:00,66.58,67.12,66.22,67.11,13700.0,53.9836,54.4214,53.6917,54.4133,13700.0
2013-09-12 10:00:00,67.12,67.12,66.8,67.02,9100.0,54.4214,54.4214,54.162,54.3403,9100.0
2013-09-12 10:30:00,67.04,67.07,66.8,66.81,6500.0,54.3566,54.3809,54.162,54.1701,6500.0
2013-09-12 11:00:00,66.84,66.92,66.78,66.9,14000.0,54.1944,54.2593,54.1457,54.243,14000.0
2013-09-12 11:30:00,66.88,66.95,66.73,66.95,10200.0,54.2268,54.2836,54.1052,54.2836,10200.0
2013-09-12 12:00:00,66.87,66.92,66.7,66.79,13500.0,54.2187,54.2593,54.0809,54.1538,13500.0
2013-09-12 12:30:00,66.79,66.9,66.75,66.83,9200.0,54.1538,54.243,54.1214,54.1863,9200.0
2013-09-12 13:00:00,66.81,66.83,66.75,66.75,13900.0,54.1701,54.1863,54.1214,54.1214,13900.0
2013-09-12 13:30:00,66.74,66.77,66.7,66.76,4200.0,54.1133,54.1376,54.0809,54.1295,4200.0
2013-09-12 14:00:00,66.77,66.81,66.69,66.73,22100.0,54.1376,54.1701,54.0728,54.1052,22100.0
2013-09-12 14:30:00,66.73,66.8,66.68,66.75,37600.0,54.1052,54.162,54.0647,54.1214,37600.0
2013-09-12 15:00:00,66.75,66.89,66.68,66.81,49100.0,54.1214,54.2349,54.0647,54.1701,49100.0
2013-09-12 15:30:00,66.81,66.82,66.6,66.66,320800.0,54.1701,54.1782,53.9998,54.0484,320800.0
2013-09-13 09:30:00,66.88,66.88,66.43,66.59,10700.0,54.2268,54.2268,53.862,53.9917,10700.0
2013-09-13 10:00:00,66.61,66.61,66.19,66.19,2200.0,54.0079,54.0079,53.6674,53.6674,2200.0
2013-09-13 10:30:00,66.17,66.46,66.17,66.37,19600.0,53.6511,53.8863,53.6511,53.8133,19600.0
2013-09-13 11:00:00,66.44,66.65,66.36,66.61,14100.0,53.8701,54.0403,53.8052,54.0079,14100.0
2013-09-13 11:30:00,66.57,66.57,66.45,66.51,3500.0,53.9755,53.9755,53.8782,53.9268,3500.0
2013-09-13 12:00:00,66.48,66.58,66.48,66.58,2300.0,53.9025,53.9836,53.9025,53.9836,2300.0
2013-09-13 12:30:00,66.51,66.53,66.45,66.53,2200.0,53.9268,53.943,53.8782,53.943,2200.0
2013-09-13 13:00:00,66.53,66.71,66.5,66.71,21700.0,53.943,54.089,53.9187,54.089,21700.0
2013-09-13 13:30:00,66.73,66.82,66.69,66.82,9000.0,54.1052,54.1782,54.0728,54.1782,9000.0
2013-09-13 14:00:00,66.83,67.07,66.83,67.02,17800.0,54.1863,54.3809,54.1863,54.3403,17800.0
2013-09-13 14:30:00,67.06,67.11,67.0,67.07,3800.0,54.3728,54.4133,54.3241,54.3809,3800.0
2013-09-13 15:00:00,67.07,67.08,66.96,66.97,6200.0,54.3809,54.389,54.2917,54.2998,6200.0
2013-09-13 15:30:00,66.94,66.94,66.8,66.86,16100.0,54.2755,54.2755,54.162,54.2106,16100.0
2013-09-16 09:30:00,67.53,67.91,67.18,67.85,21500.0,54.7538,55.062,54.4701,55.0133,21500.0
2013-09-16 10:00:00,67.91,67.95,67.45,67.76,15200.0,55.062,55.0944,54.689,54.9403,15200.0
2013-09-16 10:30:00,67.75,67.88,67.54,67.57,7000.0,54.9322,55.0376,54.762,54.7863,7000.0
2013-09-16 11:00:00,67.54,67.68,67.52,67.68,4600.0,54.762,54.8755,54.7457,54.8755,4600.0
2013-09-16 11:30:00,67.71,67.76,67.66,67.76,3600.0,54.8998,54.9403,54.8593,54.9403,3600.0
2013-09-16 12:00:00,67.76,67.84,67.67,67.84,7200.0,54.9403,55.0052,54.8674,55.0052,7200.0
2013-09-16 12:30:00,67.78,67.84,67.72,67.72,3600.0,54.9565,55.0052,54.9079,54.9079,3600.0
2013-09-16 13:00:00,67.71,67.8,67.65,67.8,3900.0,54.8998,54.9728,54.8511,54.9728,3900.0
2013-09-16 13:30:00,67.72,67.72,67.41,67.57,5700.0,54.9079,54.9079,54.6566,54.7863,5700.0
2013-09-16 14:00:00,67.64,67.64,67.5,67.57,3800.0,54.843,54.843,54.7295,54.7863,3800.0
2013-09-16 14:30:00,67.5,67.57,67.41,67.45,12500.0,54.7295,54.7863,54.6566,54.689,12500.0
2013-09-16 15:00:00,67.47,67.66,67.47,67.58,14000.0,54.7052,54.8593,54.7052,54.7944,14000.0
2013-09-16 15:30:00,67.58,67.61,67.28,67.39,28600.0,54.7944,54.8187,54.5511,54.6403,28600.0
2013-09-17 09:30:00,67.46,67.88,67.02,67.72,32800.0,54.6971,55.0376,54.3403,54.9079,32800.0
2013-09-17 10:00:00,67.79,68.2,67.69,68.09,9500.0,54.9647,55.2971,54.8836,55.2079,9500.0
2013-09-17 10:30:00,68.09,68.25,67.86,68.1,9900.0,55.2079,55.3376,55.0214,55.216,9900.0
2013-09-17 11:00:00,68.11,68.25,68.06,68.12,10000.0,55.2241,55.3376,55.1836,55.2322,10000.0
2013-09-17 11:30:00,68.09,68.22,67.99,68.11,14200.0,55.2079,55.3133,55.1268,55.2241,14200.0
2013-09-17 12:00:00,68.03,68.27,68.02,68.23,10200.0,55.1593,55.3538,55.1511,55.3214,10200.0
2013-09-17 12:30:00,68.23,68.32,68.13,68.29,8300.0,55.3214,55.3944,55.2403,55.3701,8300.0
2013-09-17 13:00:00,68.33,68.4,68.1,68.16,9600.0,55.4025,55.4593,55.216,55.2647,9600.0
2013-09-17 13:30:00,68.19,68.34,68.19,68.27,6000.0,55.289,55.4106,55.289,55.3538,6000.0
2013-09-17 14:00:00,68.27,68.34,68.23,68.23,8400.0,55.3538,55.4106,55.3214,55.3214,8400.0
2013-09-17 14:30:00,68.23,68.33,68.19,68.22,11100.0,55.3214,55.4025,55.289,55.3133,11100.0
2013-09-17 15:00:00,68.22,68.23,68.11,68.15,17600.0,55.3133,55.3214,55.2241,55.2565,17600.0
2013-09-17 15:30:00,68.17,68.34,68.09,68.34,46200.0,55.2728,55.4106,55.2079,55.4106,46200.0
2013-09-18 09:30:00,68.33,68.51,67.97,68.09,8400.0,55.4025,55.5484,55.1106,55.2079,8400.0
2013-09-18 10:00:00,68.1,68.37,67.97,67.97,48600.0,55.216,55.4349,55.1106,55.1106,48600.0
2013-09-18 10:30:00,67.89,68.04,67.81,67.9,11400.0,55.0457,55.1674,54.9809,55.0538,11400.0
2013-09-18 11:00:00,67.9,67.9,67.56,67.73,9900.0,55.0538,55.0538,54.7782,54.916,9900.0
2013-09-18 11:30:00,67.74,67.85,67.54,67.57,10800.0,54.9241,55.0133,54.762,54.7863,10800.0
2013-09-18 12:00:00,67.58,67.79,67.43,67.73,13000.0,54.7944,54.9647,54.6728,54.916,13000.0
2013-09-18 12:30:00,67.7,67.75,67.54,67.75,6700.0,54.8917,54.9322,54.762,54.9322,6700.0
2013-09-18 13:00:00,67.74,67.84,67.64,67.68,8400.0,54.9241,55.0052,54.843,54.8755,8400.0
2013-09-18 13:30:00,67.66,67.67,67.53,67.54,7600.0,54.8593,54.8674,54.7538,54.762,7600.0
2013-09-18 14:00:00,67.83,68.48,67.7,68.33,24400.0,54.9971,55.5241,54.8917,55.4025,24400.0
2013-09-18 14:30:00,68.31,68.8,68.3,68.76,11600.0,55.3863,55.7836,55.3782,55.7511,11600.0
2013-09-18 15:00:00,68.85,68.86,68.53,68.56,20500.0,55.8241,55.8322,55.5647,55.589,20500.0
2013-09-18 15:30:00,68.56,68.71,68.52,68.66,40600.0,55.589,55.7106,55.5565,55.6701,40600.0
2013-09-19 09:30:00,68.8,69.27,68.8,68.98,20100.0,55.7836,56.1647,55.7836,55.9295,20100.0
2013-09-19 10:00:00,68.95,69.24,68.88,69.09,13500.0,55.9052,56.1403,55.8484,56.0187,13500.0
2013-09-19 10:30:00,69.09,69.28,68.96,69.15,22700.0,56.0187,56.1728,55.9133,56.0674,22700.0
2013-09-19 11:00:00,69.14,69.19,68.99,69.02,8500.0,56.0592,56.0998,55.9376,55.962,8500.0
2013-09-19 11:30:00,69.0,69.09,68.72,68.81,4000.0,55.9457,56.0187,55.7187,55.7917,4000.0
2013-09-19 12:00:00,68.71,68.97,68.71,68.92,5300.0,55.7106,55.9214,55.7106,55.8809,5300.0
2013-09-19 12:30:00,68.91,68.94,68.78,68.86,3300.0,55.8728,55.8971,55.7674,55.8322,3300.0
2013-09-19 13:00:00,68.84,68.84,68.69,68.8,7200.0,55.816,55.816,55.6944,55.7836,7200.0
2013-09-19 13:30:00,68.79,68.8,68.68,68.77,5800.0,55.7755,55.7836,55.6863,55.7592,5800.0
2013-09-19 14:00:00,68.77,69.07,68.74,69.07,7900.0,55.7592,56.0025,55.7349,56.0025,7900.0
2013-09-19 14:30:00,69.02,69.14,69.0,69.13,7700.0,55.962,56.0592,55.9457,56.0511,7700.0
2013-09-19 15:00:00,69.15,69.22,69.11,69.17,8900.0,56.0674,56.1241,56.0349,56.0836,8900.0
2013-09-19 15:30:00,69.17,69.24,68.97,69.1,26900.0,56.0836,56.1403,55.9214,56.0268,26900.0
2013-09-20 09:30:00,69.34,69.35,68.75,69.1,95600.0,56.2214,56.2295,55.743,56.0268,95600.0
2013-09-20 10:00:00,69.12,69.32,68.79,68.98,17600.0,56.043,56.2052,55.7755,55.9295,17600.0
2013-09-20 10:30:00,69.04,69.04,68.69,68.69,18800.0,55.9782,55.9782,55.6944,55.6944,18800.0
2013-09-20 11:00:00,68.69,68.73,68.42,68.43,26900.0,55.6944,55.7268,55.4755,55.4836,26900.0
2013-09-20 11:30:00,68.48,68.51,68.3,68.36,17000.0,55.5241,55.5484,55.3782,55.4268,17000.0
2013-09-20 12:00:00,68.29,68.52,68.28,68.3,30700.0,55.3701,55.5565,55.362,55.3782,30700.0
2013-09-20 12:30:00,68.28,68.42,68.19,68.19,30100.0,55.362,55.4755,55.289,55.289,30100.0
2013-09-20 13:00:00,68.19,68.21,67.96,68.01,43000.0,55.289,55.3052,55.1025,55.143,43000.0
2013-09-20 13:30:00,67.97,68.01,67.58,67.97,38000.0,55.1106,55.143,54.7944,55.1106,38000.0
2013-09-20 14:00:00,67.99,68.26,67.94,68.23,6900.0,55.1268,55.3457,55.0863,55.3214,6900.0
2013-09-20 14:30:00,68.23,68.3,68.08,68.23,11300.0,55.3214,55.3782,55.1998,55.3214,11300.0
2013-09-20 15:00:00,68.28,68.29,67.91,67.91,22500.0,55.362,55.3701,55.062,55.062,22500.0
2013-09-20 15:30:00,67.89,67.93,67.56,67.59,108000.0,55.0457,55.0782,54.7782,54.8025,108000.0
2013-09-23 09:30:00,67.24,67.52,66.9,67.2,50800.0,54.5187,54.7457,54.243,54.4863,50800.0
2013-09-23 10:00:00,67.31,67.56,67.18,67.18,49600.0,54.5755,54.7782,54.4701,54.4701,49600.0
2013-09-23 10:30:00,67.19,67.37,66.93,66.97,21000.0,54.4782,54.6241,54.2674,54.2998,21000.0
2013-09-23 11:00:00,66.98,67.14,66.63,66.65,28900.0,54.3079,54.4376,54.0241,54.0403,28900.0
2013-09-23 11:30:00,66.65,66.96,66.65,66.85,24300.0,54.0403,54.2917,54.0403,54.2025,24300.0
2013-09-23 12:00:00,66.84,67.15,66.79,66.99,12600.0,54.1944,54.4457,54.1538,54.316,12600.0
2013-09-23 12:30:00,66.99,67.11,66.87,66.99,22800.0,54.316,54.4133,54.2187,54.316,22800.0
2013-09-23 13:00:00,67.0,67.04,66.86,67.01,12000.0,54.3241,54.3566,54.2106,54.3322,12000.0
2013-09-23 13:30:00,67.0,67.08,66.87,67.05,13900.0,54.3241,54.389,54.2187,54.3647,13900.0
2013-09-23 14:00:00,67.05,67.08,66.93,66.98,26300.0,54.3647,54.389,54.2674,54.3079,26300.0
2013-09-23 14:30:00,66.98,67.07,66.96,66.99,18000.0,54.3079,54.3809,54.2917,54.316,18000.0
2013-09-23 15:00:00,66.99,67.06,66.89,66.97,31100.0,54.316,54.3728,54.2349,54.2998,31100.0
2013-09-23 15:30:00,66.96,67.04,66.82,66.82,52600.0,54.2917,54.3566,54.1782,54.1782,52600.0
2013-09-24 09:30:00,66.84,67.14,66.67,67.14,41100.0,54.1944,54.4376,54.0566,54.4376,41100.0
2013-09-24 10:00:00,67.11,67.23,66.91,67.11,32500.0,54.4133,54.5106,54.2511,54.4133,32500.0
2013-09-24 10:30:00,67.07,67.35,66.99,67.21,18900.0,54.3809,54.6079,54.316,54.4944,18900.0
2013-09-24 11:00:00,67.2,67.28,67.12,67.28,57300.0,54.4863,54.5511,54.4214,54.5511,57300.0
2013-09-24 11:30:00,67.28,67.43,67.22,67.31,10300.0,54.5511,54.6728,54.5025,54.5755,10300.0
2013-09-24 12:00:00,67.35,67.5,67.32,67.5,21700.0,54.6079,54.7295,54.5836,54.7295,21700.0
2013-09-24 12:30:00,67.52,67.56,67.4,67.46,14700.0,54.7457,54.7782,54.6484,54.6971,14700.0
2013-09-24 13:00:00,67.46,67.67,67.43,67.51,16600.0,54.6971,54.8674,54.6728,54.7376,16600.0
2013-09-24 13:30:00,67.56,67.56,67.46,67.46,11700.0,54.7782,54.7782,54.6971,54.6971,11700.0
2013-09-24 14:00:00,67.46,67.53,67.27,67.27,16500.0,54.6971,54.7538,54.543,54.543,16500.0
2013-09-24 14:30:00,67.33,67.43,67.33,67.36,11000.0,54.5917,54.6728,54.5917,54.616,11000.0
2013-09-24 15:00:00,67.36,67.47,67.21,67.28,20800.0,54.616,54.7052,54.4944,54.5511,20800.0
2013-09-24 15:30:00,67.29,67.29,66.94,66.98,51300.0,54.5593,54.5593,54.2755,54.3079,51300.0
2013-09-25 09:30:00,67.07,67.07,66.51,66.84,22100.0,54.3809,54.3809,53.9268,54.1944,22100.0
2013-09-25 10:00:00,66.89,67.1,66.64,67.01,23100.0,54.2349,54.4052,54.0322,54.3322,23100.0
2013-09-25 10:30:00,67.01,67.42,67.0,67.23,25400.0,54.3322,54.6647,54.3241,54.5106,25400.0
2013-09-25 11:00:00,67.23,67.52,67.09,67.52,15300.0,54.5106,54.7457,54.3971,54.7457,15300.0
2013-09-25 11:30:00,67.55,67.59,67.29,67.39,14300.0,54.7701,54.8025,54.5593,54.6403,14300.0
2013-09-25 12:00:00,67.39,67.39,67.02,67.18,43000.0,54.6403,54.6403,54.3403,54.4701,43000.0
2013-09-25 12:30:00,67.2,67.29,67.11,67.26,5800.0,54.4863,54.5593,54.4133,54.5349,5800.0
2013-09-25 13:00:00,67.29,67.29,67.07,67.1,10600.0,54.5593,54.5593,54.3809,54.4052,10600.0
2013-09-25 13:30:00,67.08,67.08,66.83,67.06,6700.0,54.389,54.389,54.1863,54.3728,6700.0
2013-09-25 14:00:00,67.07,67.15,66.92,67.02,14700.0,54.3809,54.4457,54.2593,54.3403,14700.0
2013-09-25 14:30:00,66.99,67.11,66.87,67.0,8400.0,54.316,54.4133,54.2187,54.3241,8400.0
2013-09-25 15:00:00,66.99,67.18,66.86,66.92,22300.0,54.316,54.4701,54.2106,54.2593,22300.0
2013-09-25 15:30:00,66.93,67.05,66.74,66.76,32100.0,54.2674,54.3647,54.1133,54.1295,32100.0
2013-09-26 09:30:00,66.88,67.39,66.73,67.39,17200.0,54.3874,54.8022,54.2655,54.8022,17200.0
2013-09-26 10:00:00,67.39,67.45,67.11,67.13,9200.0,54.8022,54.851,54.5745,54.5907,9200.0
2013-09-26 10:30:00,67.21,67.25,66.87,67.01,9000.0,54.6558,54.6883,54.3793,54.4932,9000.0
2013-09-26 11:00:00,66.94,67.12,66.74,67.1,7700.0,54.4362,54.5826,54.2736,54.5664,7700.0
2013-09-26 11:30:00,67.15,67.24,67.07,67.19,7500.0,54.607,54.6802,54.542,54.6395,7500.0
2013-09-26 12:00:00,67.21,67.27,67.1,67.27,8700.0,54.6558,54.7046,54.5664,54.7046,8700.0
2013-09-26 12:30:00,67.3,67.35,67.24,67.24,4100.0,54.729,54.7697,54.6802,54.6802,4100.0
2013-09-26 13:00:00,67.31,67.5,67.31,67.5,14800.0,54.7371,54.8916,54.7371,54.8916,14800.0
2013-09-26 13:30:00,67.5,67.5,67.19,67.32,9500.0,54.8916,54.8916,54.6395,54.7453,9500.0
2013-09-26 14:00:00,67.3,67.3,67.05,67.22,16900.0,54.729,54.729,54.5257,54.6639,16900.0
2013-09-26 14:30:00,67.18,67.19,67.03,67.06,8500.0,54.6314,54.6395,54.5094,54.5338,8500.0
2013-09-26 15:00:00,67.01,67.28,66.99,67.25,26100.0,54.4932,54.7127,54.4769,54.6883,26100.0
2013-09-26 15:30:00,67.25,67.61,67.25,67.56,72600.0,54.6883,54.9811,54.6883,54.9404,72600.0
2013-09-27 09:30:00,65.89,66.67,65.89,66.61,51100.0,53.5824,54.2167,53.5824,54.1679,51100.0
2013-09-27 10:00:00,66.51,66.81,66.37,66.72,13400.0,54.0866,54.3305,53.9727,54.2573,13400.0
2013-09-27 10:30:00,66.72,67.0,66.72,66.89,11800.0,54.2573,54.485,54.2573,54.3956,11800.0
2013-09-27 11:00:00,66.88,67.02,66.84,66.98,11700.0,54.3874,54.5013,54.3549,54.4688,11700.0
2013-09-27 11:30:00,67.02,67.23,66.99,67.06,6600.0,54.5013,54.6721,54.4769,54.5338,6600.0
2013-09-27 12:00:00,67.03,67.23,66.95,67.11,11800.0,54.5094,54.6721,54.4444,54.5745,11800.0
2013-09-27 12:30:00,67.07,67.19,66.97,66.97,13300.0,54.542,54.6395,54.4606,54.4606,13300.0
2013-09-27 13:00:00,66.96,67.0,66.79,66.79,12000.0,54.4525,54.485,54.3143,54.3143,12000.0
2013-09-27 13:30:00,66.79,66.82,66.71,66.72,10500.0,54.3143,54.3387,54.2492,54.2573,10500.0
2013-09-27 14:00:00,66.73,66.85,66.69,66.75,9800.0,54.2655,54.3631,54.2329,54.2817,9800.0
2013-09-27 14:30:00,66.75,66.79,66.58,66.73,18000.0,54.2817,54.3143,54.1435,54.2655,18000.0
2013-09-27 15:00:00,66.72,66.77,66.63,66.75,17900.0,54.2573,54.298,54.1841,54.2817,17900.0
2013-09-27 15:30:00,66.76,66.86,66.7,66.77,54300.0,54.2899,54.3712,54.2411,54.298,54300.0
2013-09-30 09:30:00,65.98,66.31,65.69,65.78,28100.0,53.6556,53.9239,53.4197,53.4929,28100.0
2013-09-30 10:00:00,65.8,66.43,65.78,66.32,21600.0,53.5092,54.0215,53.4929,53.932,21600.0
2013-09-30 10:30:00,66.3,66.7,66.24,66.4,16100.0,53.9158,54.2411,53.867,53.9971,16100.0
2013-09-30 11:00:00,66.42,66.5,66.31,66.45,15800.0,54.0134,54.0784,53.9239,54.0378,15800.0
2013-09-30 11:30:00,66.46,66.59,66.38,66.49,11300.0,54.0459,54.1516,53.9808,54.0703,11300.0
2013-09-30 12:00:00,66.49,66.54,66.31,66.41,5500.0,54.0703,54.111,53.9239,54.0052,5500.0
2013-09-30 12:30:00,66.5,66.55,66.47,66.48,8900.0,54.0784,54.1191,54.054,54.0622,8900.0
2013-09-30 13:00:00,66.54,66.7,66.5,66.6,10300.0,54.111,54.2411,54.0784,54.1597,10300.0
2013-09-30 13:30:00,66.62,66.78,66.57,66.67,20200.0,54.176,54.3061,54.1354,54.2167,20200.0
2013-09-30 14:00:00,66.68,66.83,66.65,66.79,22600.0,54.2248,54.3468,54.2004,54.3143,22600.0
2013-09-30 14:30:00,66.83,66.97,66.78,66.95,12900.0,54.3468,54.4606,54.3061,54.4444,12900.0
2013-09-30 15:00:00,66.92,66.92,66.66,66.75,19300.0,54.42,54.42,54.2085,54.2817,19300.0
2013-09-30 15:30:00,66.75,66.9,66.58,66.62,73400.0,54.2817,54.4037,54.1435,54.176,73400.0
2013-10-01 09:30:00,66.84,68.35,66.46,68.3,64900.0,54.3549,55.5829,54.0459,55.5422,64900.0
2013-10-01 10:00:00,68.3,68.82,68.08,68.5,71800.0,55.5422,55.9651,55.3633,55.7048,71800.0
2013-10-01 10:30:00,68.56,68.73,68.35,68.4,61200.0,55.7536,55.8919,55.5829,55.6235,61200.0
2013-10-01 11:00:00,68.39,68.74,68.39,68.47,41900.0,55.6154,55.9,55.6154,55.6804,41900.0
2013-10-01 11:30:00,68.5,68.66,68.25,68.31,22400.0,55.7048,55.835,55.5015,55.5503,22400.0
2013-10-01 12:00:00,68.27,68.58,68.27,68.52,15700.0,55.5178,55.7699,55.5178,55.7211,15700.0
2013-10-01 12:30:00,68.48,68.48,67.98,68.01,14300.0,55.6886,55.6886,55.282,55.3064,14300.0
2013-10-01 13:00:00,68.05,68.34,68.02,68.07,21500.0,55.3389,55.5747,55.3145,55.3552,21500.0
2013-10-01 13:30:00,68.05,68.28,67.91,68.28,26300.0,55.3389,55.5259,55.2251,55.5259,26300.0
2013-10-01 14:00:00,68.27,68.27,67.63,67.63,23000.0,55.5178,55.5178,54.9974,54.9974,23000.0
2013-10-01 14:30:00,67.65,68.07,67.65,67.94,34000.0,55.0136,55.3552,55.0136,55.2494,34000.0
2013-10-01 15:00:00,67.92,68.28,67.9,68.23,104500.0,55.2332,55.5259,55.2169,55.4853,104500.0
2013-10-01 15:30:00,68.23,68.58,68.22,68.49,185600.0,55.4853,55.7699,55.4771,55.6967,185600.0
2013-10-02 09:30:00,68.04,68.31,67.53,67.68,28300.0,55.3308,55.5503,54.916,55.038,28300.0
2013-10-02 10:00:00,67.59,67.65,67.21,67.61,20800.0,54.9648,55.0136,54.6558,54.9811,20800.0
2013-10-02 10:30:00,67.61,67.84,67.52,67.76,7100.0,54.9811,55.1681,54.9079,55.1031,7100.0
2013-10-02 11:00:00,67.76,67.91,67.69,67.75,12400.0,55.1031,55.2251,55.0461,55.0949,12400.0
2013-10-02 11:30:00,67.72,67.8,67.51,67.77,6900.0,55.0705,55.1356,54.8998,55.1112,6900.0
2013-10-02 12:00:00,67.76,67.84,67.62,67.69,7300.0,55.1031,55.1681,54.9892,55.0461,7300.0
2013-10-02 12:30:00,67.7,67.95,67.7,67.9,15900.0,55.0543,55.2576,55.0543,55.2169,15900.0
2013-10-02 13:00:00,67.93,68.13,67.86,68.13,8100.0,55.2413,55.404,55.1844,55.404,8100.0
2013-10-02 13:30:00,68.12,68.19,68.03,68.11,7900.0,55.3958,55.4528,55.3226,55.3877,7900.0
2013-10-02 14:00:00,68.11,68.2,68.02,68.13,10400.0,55.3877,55.4609,55.3145,55.404,10400.0
2013-10-02 14:30:00,68.09,68.15,67.97,67.98,6000.0,55.3714,55.4202,55.2738,55.282,6000.0
2013-10-02 15:00:00,67.99,68.05,67.91,68.0,10200.0,55.2901,55.3389,55.2251,55.2982,10200.0
2013-10-02 15:30:00,68.02,68.25,67.95,68.13,50900.0,55.3145,55.5015,55.2576,55.404,50900.0
2013-10-03 09:30:00,67.94,68.01,67.54,67.76,6500.0,55.2494,55.3064,54.9242,55.1031,6500.0
2013-10-03 10:00:00,67.66,67.68,67.07,67.29,17500.0,55.0218,55.038,54.542,54.7209,17500.0
2013-10-03 10:30:00,67.28,67.28,66.83,67.04,15500.0,54.7127,54.7127,54.3468,54.5176,15500.0
2013-10-03 11:00:00,67.05,67.3,67.0,67.22,8500.0,54.5257,54.729,54.485,54.6639,8500.0
2013-10-03 11:30:00,67.18,67.33,66.87,66.96,10900.0,54.6314,54.7534,54.3793,54.4525,10900.0
2013-10-03 12:00:00,67.0,67.21,66.94,67.13,9400.0,54.485,54.6558,54.4362,54.5907,9400.0
2013-10-03 12:30:00,67.25,67.34,67.18,67.33,6600.0,54.6883,54.7615,54.6314,54.7534,6600.0
2013-10-03 13:00:00,67.31,67.74,67.31,67.64,25100.0,54.7371,55.0868,54.7371,55.0055,25100.0
2013-10-03 13:30:00,67.71,67.89,67.56,67.74,11700.0,55.0624,55.2088,54.9404,55.0868,11700.0
2013-10-03 14:00:00,67.67,67.71,67.32,67.71,8200.0,55.0299,55.0624,54.7453,55.0624,8200.0
2013-10-03 14:30:00,67.65,67.79,67.44,67.73,11600.0,55.0136,55.1275,54.8428,55.0787,11600.0
2013-10-03 15:00:00,67.67,67.72,67.54,67.69,15900.0,55.0299,55.0705,54.9242,55.0461,15900.0
2013-10-03 15:30:00,67.68,67.85,67.61,67.78,57300.0,55.038,55.1763,54.9811,55.1193,57300.0
2013-10-04 09:30:00,67.71,68.04,67.48,67.97,12900.0,55.0624,55.3308,54.8754,55.2738,12900.0
2013-10-04 10:00:00,67.97,68.01,67.68,67.76,15100.0,55.2738,55.3064,55.038,55.1031,15100.0
2013-10-04 10:30:00,67.76,67.91,67.58,67.58,7600.0,55.1031,55.2251,54.9567,54.9567,7600.0
2013-10-04 11:00:00,67.55,67.7,67.48,67.56,17000.0,54.9323,55.0543,54.8754,54.9404,17000.0
2013-10-04 11:30:00,67.53,67.96,67.53,67.95,5400.0,54.916,55.2657,54.916,55.2576,5400.0
2013-10-04 12:00:00,67.92,68.0,67.83,67.92,10900.0,55.2332,55.2982,55.16,55.2332,10900.0
2013-10-04 12:30:00,67.94,68.09,67.94,68.02,2600.0,55.2494,55.3714,55.2494,55.3145,2600.0
2013-10-04 13:00:00,68.06,68.09,67.93,67.93,6400.0,55.347,55.3714,55.2413,55.2413,6400.0
2013-10-04 13:30:00,67.99,68.09,67.93,68.0,5400.0,55.2901,55.3714,55.2413,55.2982,5400.0
2013-10-04 14:00:00,68.02,68.05,67.93,68.04,2900.0,55.3145,55.3389,55.2413,55.3308,2900.0
2013-10-04 14:30:00,68.05,68.23,67.95,68.19,11800.0,55.3389,55.4853,55.2576,55.4528,11800.0
2013-10-04 15:00:00,68.17,68.21,67.95,68.0,33200.0,55.4365,55.469,55.2576,55.2982,33200.0
2013-10-04 15:30:00,68.0,68.0,67.74,67.83,33700.0,55.2982,55.2982,55.0868,55.16,33700.0
2013-10-07 09:30:00,67.12,67.32,66.57,67.16,6300.0,54.5826,54.7453,54.1354,54.6151,6300.0
2013-10-07 10:00:00,67.1,67.36,66.98,67.25,12300.0,54.5664,54.7778,54.4688,54.6883,12300.0
2013-10-07 10:30:00,67.36,67.41,67.2,67.27,3900.0,54.7778,54.8184,54.6477,54.7046,3900.0
2013-10-07 11:00:00,67.26,67.26,67.04,67.04,7000.0,54.6965,54.6965,54.5176,54.5176,7000.0
2013-10-07 11:30:00,67.04,67.2,66.99,67.09,4800.0,54.5176,54.6477,54.4769,54.5582,4800.0
2013-10-07 12:00:00,67.15,67.15,66.88,66.88,4200.0,54.607,54.607,54.3874,54.3874,4200.0
2013-10-07 12:30:00,66.89,66.97,66.79,66.81,16900.0,54.3956,54.4606,54.3143,54.3305,16900.0
2013-10-07 13:00:00,66.8,66.91,66.77,66.81,23400.0,54.3224,54.4118,54.298,54.3305,23400.0
2013-10-07 13:30:00,66.82,67.14,66.8,67.11,9100.0,54.3387,54.5989,54.3224,54.5745,9100.0
2013-10-07 14:00:00,67.15,67.35,67.15,67.29,38800.0,54.607,54.7697,54.607,54.7209,38800.0
2013-10-07 14:30:00,67.29,67.35,67.12,67.22,17600.0,54.7209,54.7697,54.5826,54.6639,17600.0
2013-10-07 15:00:00,67.23,67.24,67.04,67.05,37600.0,54.6721,54.6802,54.5176,54.5257,37600.0
2013-10-07 15:30:00,67.06,67.11,66.64,66.65,88400.0,54.5338,54.5745,54.1923,54.2004,88400.0
2013-10-08 09:30:00,66.53,67.11,66.15,67.08,16800.0,54.1028,54.5745,53.7938,54.5501,16800.0
2013-10-08 10:00:00,67.16,67.31,66.95,67.25,19700.0,54.6151,54.7371,54.4444,54.6883,19700.0
2013-10-08 10:30:00,67.13,67.19,66.79,66.82,17700.0,54.5907,54.6395,54.3143,54.3387,17700.0
2013-10-08 11:00:00,66.73,66.9,66.58,66.75,4300.0,54.2655,54.4037,54.1435,54.2817,4300.0
2013-10-08 11:30:00,66.75,66.75,66.09,66.4,7300.0,54.2817,54.2817,53.745,53.9971,7300.0
2013-10-08 12:00:00,66.38,66.41,66.12,66.2,6700.0,53.9808,54.0052,53.7694,53.8345,6700.0
2013-10-08 12:30:00,66.17,66.32,66.07,66.22,7400.0,53.8101,53.932,53.7287,53.8507,7400.0
2013-10-08 13:00:00,66.18,66.25,66.06,66.19,22200.0,53.8182,53.8751,53.7206,53.8263,22200.0
2013-10-08 13:30:00,66.2,66.3,66.07,66.07,20300.0,53.8345,53.9158,53.7287,53.7287,20300.0
2013-10-08 14:00:00,66.06,66.06,65.81,66.04,13000.0,53.7206,53.7206,53.5173,53.7044,13000.0
2013-10-08 14:30:00,66.08,66.12,65.92,66.01,14500.0,53.7369,53.7694,53.6068,53.68,14500.0
2013-10-08 15:00:00,66.03,66.25,65.95,66.25,12400.0,53.6962,53.8751,53.6312,53.8751,12400.0
2013-10-08 15:30:00,66.27,66.33,65.76,65.82,65300.0,53.8914,53.9402,53.4767,53.5254,65300.0
2013-10-09 09:30:00,66.21,66.31,65.45,65.89,18000.0,53.8426,53.9239,53.2246,53.5824,18000.0
2013-10-09 10:00:00,65.93,66.01,65.53,65.89,21600.0,53.6149,53.68,53.2896,53.5824,21600.0
2013-10-09 10:30:00,65.83,66.03,65.75,65.76,16800.0,53.5336,53.6962,53.4685,53.4767,16800.0
2013-10-09 11:00:00,65.81,65.89,65.53,65.77,8400.0,53.5173,53.5824,53.2896,53.4848,8400.0
2013-10-09 11:30:00,65.79,66.04,65.79,65.99,19600.0,53.501,53.7044,53.501,53.6637,19600.0
2013-10-09 12:00:00,66.05,66.22,65.99,66.13,6900.0,53.7125,53.8507,53.6637,53.7775,6900.0
2013-10-09 12:30:00,66.18,66.35,66.04,66.12,4600.0,53.8182,53.9564,53.7044,53.7694,4600.0
2013-10-09 13:00:00,66.12,66.77,66.12,66.64,12100.0,53.7694,54.298,53.7694,54.1923,12100.0
2013-10-09 13:30:00,66.68,66.7,66.36,66.43,13900.0,54.2248,54.2411,53.9646,54.0215,13900.0
2013-10-09 14:00:00,66.36,66.46,66.18,66.34,19700.0,53.9646,54.0459,53.8182,53.9483,19700.0
2013-10-09 14:30:00,66.35,66.46,66.15,66.39,14000.0,53.9564,54.0459,53.7938,53.989,14000.0
2013-10-09 15:00:00,66.4,66.4,66.14,66.22,15900.0,53.9971,53.9971,53.7857,53.8507,15900.0
2013-10-09 15:30:00,66.23,66.32,65.73,65.88,56400.0,53.8589,53.932,53.4523,53.5742,56400.0
2013-10-10 09:30:00,66.64,67.3,66.22,67.3,23900.0,54.1923,54.729,53.8507,54.729,23900.0
2013-10-10 10:00:00,67.28,67.55,67.16,67.19,37800.0,54.7127,54.9323,54.6151,54.6395,37800.0
2013-10-10 10:30:00,67.24,67.26,66.92,67.05,38200.0,54.6802,54.6965,54.42,54.5257,38200.0
2013-10-10 11:00:00,67.05,67.17,66.91,67.08,22900.0,54.5257,54.6233,54.4118,54.5501,22900.0
2013-10-10 11:30:00,67.05,67.31,67.04,67.3,11500.0,54.5257,54.7371,54.5176,54.729,11500.0
2013-10-10 12:00:00,67.25,67.34,67.18,67.23,10000.0,54.6883,54.7615,54.6314,54.6721,10000.0
2013-10-10 12:30:00,67.25,67.69,67.25,67.57,24300.0,54.6883,55.0461,54.6883,54.9486,24300.0
2013-10-10 13:00:00,67.58,67.6,67.51,67.56,14700.0,54.9567,54.973,54.8998,54.9404,14700.0
2013-10-10 13:30:00,67.56,67.72,67.54,67.67,20600.0,54.9404,55.0705,54.9242,55.0299,20600.0
2013-10-10 14:00:00,67.69,67.78,67.64,67.72,21300.0,55.0461,55.1193,55.0055,55.0705,21300.0
2013-10-10 14:30:00,67.73,67.92,67.66,67.92,13900.0,55.0787,55.2332,55.0218,55.2332,13900.0
2013-10-10 15:00:00,67.93,68.33,67.93,68.33,50000.0,55.2413,55.5666,55.2413,55.5666,50000.0
2013-10-10 15:30:00,68.33,68.59,68.25,68.56,92000.0,55.5666,55.778,55.5015,55.7536,92000.0
2013-10-11 09:30:00,68.24,68.34,67.43,68.2,37900.0,55.4934,55.5747,54.8347,55.4609,37900.0
2013-10-11 10:00:00,68.13,68.18,67.96,68.02,20700.0,55.404,55.4446,55.2657,55.3145,20700.0
2013-10-11 10:30:00,68.01,68.16,67.87,68.12,16800.0,55.3064,55.4284,55.1925,55.3958,16800.0
2013-10-11 11:00:00,68.16,68.2,68.04,68.09,7100.0,55.4284,55.4609,55.3308,55.3714,7100.0
2013-10-11 11:30:00,68.09,68.55,68.09,68.47,19500.0,55.3714,55.7455,55.3714,55.6804,19500.0
2013-10-11 12:00:00,68.51,68.75,68.51,68.75,9200.0,55.713,55.9081,55.713,55.9081,9200.0
2013-10-11 12:30:00,68.71,68.95,68.7,68.87,51700.0,55.8756,56.0708,55.8675,56.0057,51700.0
2013-10-11 13:00:00,68.89,69.08,68.73,68.76,5900.0,56.022,56.1765,55.8919,55.9163,5900.0
2013-10-11 13:30:00,68.81,68.83,68.61,68.72,10600.0,55.9569,55.9732,55.7943,55.8838,10600.0
2013-10-11 14:00:00,68.66,68.79,68.65,68.67,6500.0,55.835,55.9407,55.8268,55.8431,6500.0
2013-10-11 14:30:00,68.65,68.78,68.6,68.78,14700.0,55.8268,55.9325,55.7862,55.9325,14700.0
2013-10-11 15:00:00,68.78,68.78,68.57,68.75,9800.0,55.9325,55.9325,55.7618,55.9081,9800.0
2013-10-11 15:30:00,68.75,68.93,68.58,68.93,39700.0,55.9081,56.0545,55.7699,56.0545,39700.0
2013-10-14 09:30:00,68.46,68.82,68.33,68.81,5200.0,55.6723,55.9651,55.5666,55.9569,5200.0
2013-10-14 10:00:00,68.81,68.81,68.38,68.52,6800.0,55.9569,55.9569,55.6073,55.7211,6800.0
2013-10-14 10:30:00,68.58,68.74,68.35,68.37,4900.0,55.7699,55.9,55.5829,55.5991,4900.0
2013-10-14 11:00:00,68.51,68.62,68.49,68.62,3300.0,55.713,55.8024,55.6967,55.8024,3300.0
2013-10-14 11:30:00,68.68,68.95,68.53,68.95,26700.0,55.8512,56.0708,55.7292,56.0708,26700.0
2013-10-14 12:00:00,69.0,69.01,68.77,68.88,4800.0,56.1115,56.1196,55.9244,56.0139,4800.0
2013-10-14 12:30:00,68.85,69.11,68.85,69.11,5100.0,55.9895,56.2009,55.9895,56.2009,5100.0
2013-10-14 13:00:00,69.06,69.25,69.04,69.05,10400.0,56.1602,56.3148,56.144,56.1521,10400.0
2013-10-14 13:30:00,69.13,69.22,69.06,69.11,3100.0,56.2172,56.2904,56.1602,56.2009,3100.0
2013-10-14 14:00:00,69.17,69.32,69.09,69.21,7900.0,56.2497,56.3717,56.1846,56.2822,7900.0
2013-10-14 14:30:00,69.22,69.25,69.04,69.17,7400.0,56.2904,56.3148,56.144,56.2497,7400.0
2013-10-14 15:00:00,69.14,69.34,69.12,69.34,12800.0,56.2253,56.3879,56.209,56.3879,12800.0
2013-10-14 15:30:00,69.35,69.46,69.25,69.39,25000.0,56.3961,56.4855,56.3148,56.4286,25000.0
2013-10-15 09:30:00,69.05,69.05,68.38,68.88,9500.0,56.1521,56.1521,55.6073,56.0139,9500.0
2013-10-15 10:00:00,68.87,69.06,68.72,68.95,37300.0,56.0057,56.1602,55.8838,56.0708,37300.0
2013-10-15 10:30:00,69.05,69.05,68.62,68.68,6500.0,56.1521,56.1521,55.8024,55.8512,6500.0
2013-10-15 11:00:00,68.65,68.9,68.52,68.82,8600.0,55.8268,56.0301,55.7211,55.9651,8600.0
2013-10-15 11:30:00,68.73,68.74,68.52,68.6,4700.0,55.8919,55.9,55.7211,55.7862,4700.0
2013-10-15 12:00:00,68.53,68.53,68.21,68.22,8800.0,55.7292,55.7292,55.469,55.4771,8800.0
2013-10-15 12:30:00,68.2,68.37,68.13,68.18,9100.0,55.4609,55.5991,55.404,55.4446,9100.0
2013-10-15 13:00:00,68.17,68.25,68.04,68.11,14800.0,55.4365,55.5015,55.3308,55.3877,14800.0
2013-10-15 13:30:00,68.03,68.2,67.98,68.01,13800.0,55.3226,55.4609,55.282,55.3064,13800.0
2013-10-15 14:00:00,68.01,68.08,67.81,67.88,17800.0,55.3064,55.3633,55.1437,55.2007,17800.0
2013-10-15 14:30:00,67.92,67.93,67.61,67.82,25000.0,55.2332,55.2413,54.9811,55.1519,25000.0
2013-10-15 15:00:00,67.89,68.22,67.81,68.21,28100.0,55.2088,55.4771,55.1437,55.469,28100.0
2013-10-15 15:30:00,68.21,68.26,68.04,68.2,54200.0,55.469,55.5097,55.3308,55.4609,54200.0
2013-10-16 09:30:00,68.66,68.66,68.06,68.35,19600.0,55.835,55.835,55.347,55.5829,19600.0
2013-10-16 10:00:00,68.35,68.54,68.12,68.12,24800.0,55.5829,55.7374,55.3958,55.3958,24800.0
2013-10-16 10:30:00,68.11,68.27,68.04,68.26,13600.0,55.3877,55.5178,55.3308,55.5097,13600.0
2013-10-16 11:00:00,68.3,68.45,68.22,68.29,17300.0,55.5422,55.6642,55.4771,55.5341,17300.0
2013-10-16 11:30:00,68.32,68.63,68.31,68.55,41000.0,55.5585,55.8106,55.5503,55.7455,41000.0
2013-10-16 12:00:00,68.54,68.71,68.4,68.54,78900.0,55.7374,55.8756,55.6235,55.7374,78900.0
2013-10-16 12:30:00,68.52,68.54,68.15,68.16,43700.0,55.7211,55.7374,55.4202,55.4284,43700.0
2013-10-16 13:00:00,68.23,68.45,68.21,68.4,18500.0,55.4853,55.6642,55.469,55.6235,18500.0
2013-10-16 13:30:00,68.37,68.58,68.37,68.55,7300.0,55.5991,55.7699,55.5991,55.7455,7300.0
2013-10-16 14:00:00,68.59,68.6,68.47,68.47,8900.0,55.778,55.7862,55.6804,55.6804,8900.0
2013-10-16 14:30:00,68.47,68.53,68.41,68.51,8600.0,55.6804,55.7292,55.6317,55.713,8600.0
2013-10-16 15:00:00,68.5,68.58,68.42,68.45,30400.0,55.7048,55.7699,55.6398,55.6642,30400.0
2013-10-16 15:30:00,68.45,68.64,68.33,68.61,57700.0,55.6642,55.8187,55.5666,55.7943,57700.0
2013-10-17 09:30:00,68.51,68.57,67.97,68.2,15000.0,55.713,55.7618,55.2738,55.4609,15000.0
2013-10-17 10:00:00,68.22,68.56,68.15,68.56,8900.0,55.4771,55.7536,55.4202,55.7536,8900.0
2013-10-17 10:30:00,68.55,68.55,68.16,68.21,10200.0,55.7455,55.7455,55.4284,55.469,10200.0
2013-10-17 11:00:00,68.27,68.54,68.25,68.44,9000.0,55.5178,55.7374,55.5015,55.6561,9000.0
2013-10-17 11:30:00,68.47,68.54,68.37,68.41,14300.0,55.6804,55.7374,55.5991,55.6317,14300.0
2013-10-17 12:00:00,68.48,68.59,68.39,68.47,23800.0,55.6886,55.778,55.6154,55.6804,23800.0
2013-10-17 12:30:00,68.49,68.71,68.49,68.67,6100.0,55.6967,55.8756,55.6967,55.8431,6100.0
2013-10-17 13:00:00,68.7,68.7,68.47,68.55,8100.0,55.8675,55.8675,55.6804,55.7455,8100.0
2013-10-17 13:30:00,68.55,68.58,68.36,68.4,12500.0,55.7455,55.7699,55.591,55.6235,12500.0
2013-10-17 14:00:00,68.41,68.48,68.34,68.47,12200.0,55.6317,55.6886,55.5747,55.6804,12200.0
2013-10-17 14:30:00,68.48,68.49,68.38,68.45,9700.0,55.6886,55.6967,55.6073,55.6642,9700.0
2013-10-17 15:00:00,68.41,68.53,68.38,68.45,30300.0,55.6317,55.7292,55.6073,55.6642,30300.0
2013-10-17 15:30:00,68.43,68.77,68.43,68.72,65500.0,55.6479,55.9244,55.6479,55.8838,65500.0
2013-10-18 09:30:00,69.17,69.44,68.97,69.31,18500.0,56.2497,56.4693,56.0871,56.3635,18500.0
2013-10-18 10:00:00,69.31,69.45,69.12,69.14,16100.0,56.3635,56.4774,56.209,56.2253,16100.0
2013-10-18 10:30:00,69.22,69.36,68.99,69.27,23300.0,56.2904,56.4042,56.1033,56.331,23300.0
2013-10-18 11:00:00,69.22,69.51,69.22,69.51,97100.0,56.2904,56.5262,56.2904,56.5262,97100.0
2013-10-18 11:30:00,69.54,69.62,69.37,69.39,49300.0,56.5506,56.6156,56.4123,56.4286,49300.0
2013-10-18 12:00:00,69.44,69.6,69.44,69.59,4600.0,56.4693,56.5994,56.4693,56.5912,4600.0
2013-10-18 12:30:00,69.6,69.61,69.48,69.58,8900.0,56.5994,56.6075,56.5018,56.5831,8900.0
2013-10-18 13:00:00,69.6,69.98,69.59,69.94,10000.0,56.5994,56.9084,56.5912,56.8759,10000.0
2013-10-18 13:30:00,69.95,70.08,69.87,69.94,10300.0,56.884,56.9897,56.8189,56.8759,10300.0
2013-10-18 14:00:00,69.99,70.02,69.82,69.91,12500.0,56.9165,56.9409,56.7783,56.8515,12500.0
2013-10-18 14:30:00,69.9,69.98,69.88,69.92,11300.0,56.8433,56.9084,56.8271,56.8596,11300.0
2013-10-18 15:00:00,69.92,70.0,69.89,69.99,23500.0,56.8596,56.9247,56.8352,56.9165,23500.0
2013-10-18 15:30:00,69.98,70.04,69.89,69.99,62400.0,56.9084,56.9572,56.8352,56.9165,62400.0
2013-10-21 09:30:00,70.17,70.17,69.83,70.0,36000.0,57.0629,57.0629,56.7864,56.9247,36000.0
2013-10-21 10:00:00,70.0,70.06,69.84,70.0,15000.0,56.9247,56.9735,56.7945,56.9247,15000.0
2013-10-21 10:30:00,69.96,70.02,69.72,69.9,10900.0,56.8921,56.9409,56.697,56.8433,10900.0
2013-10-21 11:00:00,69.85,69.88,69.71,69.8,9600.0,56.8027,56.8271,56.6888,56.762,9600.0
2013-10-21 11:30:00,69.79,69.8,69.61,69.7,11600.0,56.7539,56.762,56.6075,56.6807,11600.0
2013-10-21 12:00:00,69.68,69.85,69.68,69.85,18000.0,56.6644,56.8027,56.6644,56.8027,18000.0
2013-10-21 12:30:00,69.8,69.9,69.78,69.9,10100.0,56.762,56.8433,56.7458,56.8433,10100.0
2013-10-21 13:00:00,69.89,70.0,69.85,69.99,16200.0,56.8352,56.9247,56.8027,56.9165,16200.0
2013-10-21 13:30:00,70.0,70.27,69.91,70.27,51500.0,56.9247,57.1442,56.8515,57.1442,51500.0
2013-10-21 14:00:00,70.24,70.24,69.93,70.0,39800.0,57.1198,57.1198,56.8677,56.9247,39800.0
2013-10-21 14:30:00,70.02,70.07,69.95,70.06,56200.0,56.9409,56.9816,56.884,56.9735,56200.0
2013-10-21 15:00:00,70.06,70.16,69.96,69.98,40900.0,56.9735,57.0548,56.8921,56.9084,40900.0
2013-10-21 15:30:00,69.98,70.13,69.94,70.11,81900.0,56.9084,57.0304,56.8759,57.0141,81900.0
2013-10-22 09:30:00,70.42,70.66,70.01,70.37,35400.0,57.2662,57.4614,56.9328,57.2255,35400.0
2013-10-22 10:00:00,70.27,70.5,70.0,70.02,52800.0,57.1442,57.3313,56.9247,56.9409,52800.0
2013-10-22 10:30:00,70.11,70.28,69.75,70.0,35300.0,57.0141,57.1524,56.7214,56.9247,35300.0
2013-10-22 11:00:00,70.05,70.18,69.97,70.02,15300.0,56.9653,57.071,56.9003,56.9409,15300.0
2013-10-22 11:30:00,70.05,70.27,69.97,70.27,8100.0,56.9653,57.1442,56.9003,57.1442,8100.0
2013-10-22 12:00:00,70.27,70.29,69.95,70.01,14100.0,57.1442,57.1605,56.884,56.9328,14100.0
2013-10-22 12:30:00,69.99,69.99,69.77,69.89,16200.0,56.9165,56.9165,56.7376,56.8352,16200.0
2013-10-22 13:00:00,69.89,69.94,69.79,69.89,10900.0,56.8352,56.8759,56.7539,56.8352,10900.0
2013-10-22 13:30:00,69.93,70.16,69.93,70.11,10500.0,56.8677,57.0548,56.8677,57.0141,10500.0
2013-10-22 14:00:00,70.13,70.18,69.98,70.03,12800.0,57.0304,57.071,56.9084,56.9491,12800.0
2013-10-22 14:30:00,70.07,70.32,70.05,70.17,13600.0,56.9816,57.1849,56.9653,57.0629,13600.0
2013-10-22 15:00:00,70.22,70.32,70.18,70.28,22300.0,57.1036,57.1849,57.071,57.1524,22300.0
2013-10-22 15:30:00,70.24,70.37,70.12,70.35,47400.0,57.1198,57.2255,57.0222,57.2093,47400.0
2013-10-23 09:30:00,70.06,70.2,69.52,69.71,14700.0,56.9735,57.0873,56.5343,56.6888,14700.0
2013-10-23 10:00:00,69.7,69.72,69.45,69.58,40700.0,56.6807,56.697,56.4774,56.5831,40700.0
2013-10-23 10:30:00,69.49,69.87,69.49,69.73,15300.0,56.5099,56.8189,56.5099,56.7051,15300.0
2013-10-23 11:00:00,69.76,69.8,69.51,69.7,6800.0,56.7295,56.762,56.5262,56.6807,6800.0
2013-10-23 11:30:00,69.73,69.85,69.71,69.8,5100.0,56.7051,56.8027,56.6888,56.762,5100.0
2013-10-23 12:00:00,69.82,70.0,69.8,69.8,5400.0,56.7783,56.9247,56.762,56.762,5400.0
2013-10-23 12:30:00,69.86,70.02,69.81,70.02,5600.0,56.8108,56.9409,56.7702,56.9409,5600.0
2013-10-23 13:00:00,70.09,70.13,69.88,69.96,2900.0,56.9978,57.0304,56.8271,56.8921,2900.0
2013-10-23 13:30:00,70.02,70.02,69.77,69.82,16800.0,56.9409,56.9409,56.7376,56.7783,16800.0
2013-10-23 14:00:00,69.81,69.92,69.77,69.84,8800.0,56.7702,56.8596,56.7376,56.7945,8800.0
2013-10-23 14:30:00,69.9,69.9,69.8,69.9,43900.0,56.8433,56.8433,56.762,56.8433,43900.0
2013-10-23 15:00:00,69.86,69.9,69.73,69.81,23300.0,56.8108,56.8433,56.7051,56.7702,23300.0
2013-10-23 15:30:00,69.8,69.85,69.7,69.76,63500.0,56.762,56.8027,56.6807,56.7295,63500.0
2013-10-24 09:30:00,69.78,70.24,69.52,69.67,60600.0,56.7458,57.1198,56.5343,56.6563,60600.0
2013-10-24 10:00:00,69.63,69.69,69.32,69.52,33400.0,56.6238,56.6726,56.3717,56.5343,33400.0
2013-10-24 10:30:00,69.51,69.6,69.19,69.23,19800.0,56.5262,56.5994,56.266,56.2985,19800.0
2013-10-24 11:00:00,69.25,69.3,69.16,69.2,31200.0,56.3148,56.3554,56.2416,56.2741,31200.0
2013-10-24 11:30:00,69.13,69.25,69.01,69.18,80600.0,56.2172,56.3148,56.1196,56.2578,80600.0
2013-10-24 12:00:00,69.17,69.25,69.05,69.16,23300.0,56.2497,56.3148,56.1521,56.2416,23300.0
2013-10-24 12:30:00,69.18,69.24,69.07,69.16,16800.0,56.2578,56.3066,56.1684,56.2416,16800.0
2013-10-24 13:00:00,69.19,69.2,69.04,69.06,18100.0,56.266,56.2741,56.144,56.1602,18100.0
2013-10-24 13:30:00,69.11,69.12,68.85,68.91,21100.0,56.2009,56.209,55.9895,56.0383,21100.0
2013-10-24 14:00:00,68.93,69.02,68.84,68.95,29700.0,56.0545,56.1277,55.9813,56.0708,29700.0
2013-10-24 14:30:00,68.94,69.03,68.89,68.99,26700.0,56.0627,56.1358,56.022,56.1033,26700.0
2013-10-24 15:00:00,68.99,69.05,68.86,68.88,40600.0,56.1033,56.1521,55.9976,56.0139,40600.0
2013-10-24 15:30:00,68.89,68.89,68.51,68.61,150400.0,56.022,56.022,55.713,55.7943,150400.0
2013-10-25 09:30:00,68.75,68.95,68.31,68.83,43100.0,55.9081,56.0708,55.5503,55.9732,43100.0
2013-10-25 10:00:00,68.85,68.99,68.43,68.55,21300.0,55.9895,56.1033,55.6479,55.7455,21300.0
2013-10-25 10:30:00,68.61,68.73,68.48,68.55,18500.0,55.7943,55.8919,55.6886,55.7455,18500.0
2013-10-25 11:00:00,68.52,68.57,68.38,68.56,17600.0,55.7211,55.7618,55.6073,55.7536,17600.0
2013-10-25 11:30:00,68.54,68.58,68.42,68.47,16500.0,55.7374,55.7699,55.6398,55.6804,16500.0
2013-10-25 12:00:00,68.51,68.51,68.38,68.5,11500.0,55.713,55.713,55.6073,55.7048,11500.0
2013-10-25 12:30:00,68.5,68.52,68.38,68.48,21500.0,55.7048,55.7211,55.6073,55.6886,21500.0
2013-10-25 13:00:00,68.47,68.48,68.2,68.32,38200.0,55.6804,55.6886,55.4609,55.5585,38200.0
2013-10-25 13:30:00,68.28,68.41,68.26,68.3,17600.0,55.5259,55.6317,55.5097,55.5422,17600.0
2013-10-25 14:00:00,68.29,68.4,68.2,68.27,33100.0,55.5341,55.6235,55.4609,55.5178,33100.0
2013-10-25 14:30:00,68.27,68.34,68.17,68.21,29600.0,55.5178,55.5747,55.4365,55.469,29600.0
2013-10-25 15:00:00,68.21,68.3,68.04,68.28,63200.0,55.469,55.5422,55.3308,55.5259,63200.0
2013-10-25 15:30:00,68.28,68.45,68.2,68.44,96100.0,55.5259,55.6642,55.4609,55.6561,96100.0
2013-10-28 09:30:00,68.41,68.41,67.27,67.27,98300.0,55.6317,55.6317,54.7046,54.7046,98300.0
2013-10-28 10:00:00,67.27,67.67,67.04,67.04,64300.0,54.7046,55.0299,54.5176,54.5176,64300.0
2013-10-28 10:30:00,67.12,67.35,66.59,66.63,27200.0,54.5826,54.7697,54.1516,54.1841,27200.0
2013-10-28 11:00:00,66.7,66.98,66.54,66.98,29400.0,54.2411,54.4688,54.111,54.4688,29400.0
2013-10-28 11:30:00,66.98,67.06,66.86,66.99,17900.0,54.4688,54.5338,54.3712,54.4769,17900.0
2013-10-28 12:00:00,66.92,66.96,66.79,66.91,25800.0,54.42,54.4525,54.3143,54.4118,25800.0
2013-10-28 12:30:00,66.9,67.01,66.82,66.96,45000.0,54.4037,54.4932,54.3387,54.4525,45000.0
2013-10-28 13:00:00,66.99,67.12,66.98,67.08,22700.0,54.4769,54.5826,54.4688,54.5501,22700.0
2013-10-28 13:30:00,67.04,67.24,67.03,67.18,16300.0,54.5176,54.6802,54.5094,54.6314,16300.0
2013-10-28 14:00:00,67.21,67.26,67.16,67.2,17800.0,54.6558,54.6965,54.6151,54.6477,17800.0
2013-10-28 14:30:00,67.21,67.26,67.14,67.2,26000.0,54.6558,54.6965,54.5989,54.6477,26000.0
2013-10-28 15:00:00,67.22,67.22,67.1,67.19,43800.0,54.6639,54.6639,54.5664,54.6395,43800.0
2013-10-28 15:30:00,67.18,67.18,67.0,67.13,157600.0,54.6314,54.6314,54.485,54.5907,157600.0
2013-10-29 09:30:00,67.09,67.57,67.0,67.16,31200.0,54.5582,54.9486,54.485,54.6151,31200.0
2013-10-29 10:00:00,66.93,67.39,66.93,67.1,22500.0,54.4281,54.8022,54.4281,54.5664,22500.0
2013-10-29 10:30:00,67.17,67.26,66.83,66.92,14000.0,54.6233,54.6965,54.3468,54.42,14000.0
2013-10-29 11:00:00,67.02,67.03,66.7,66.84,19100.0,54.5013,54.5094,54.2411,54.3549,19100.0
2013-10-29 11:30:00,66.82,66.88,66.41,66.66,52900.0,54.3387,54.3874,54.0052,54.2085,52900.0
2013-10-29 12:00:00,66.61,66.82,66.39,66.65,25300.0,54.1679,54.3387,53.989,54.2004,25300.0
2013-10-29 12:30:00,66.65,66.7,66.55,66.59,18600.0,54.2004,54.2411,54.1191,54.1516,18600.0
2013-10-29 13:00:00,66.63,66.67,66.5,66.56,15000.0,54.1841,54.2167,54.0784,54.1272,15000.0
2013-10-29 13:30:00,66.56,66.67,66.51,66.61,22800.0,54.1272,54.2167,54.0866,54.1679,22800.0
2013-10-29 14:00:00,66.63,66.81,66.6,66.71,33300.0,54.1841,54.3305,54.1597,54.2492,33300.0
2013-10-29 14:30:00,66.7,67.06,66.7,67.02,29100.0,54.2411,54.5338,54.2411,54.5013,29100.0
2013-10-29 15:00:00,67.01,67.26,67.01,67.23,31300.0,54.4932,54.6965,54.4932,54.6721,31300.0
2013-10-29 15:30:00,67.27,67.52,67.16,67.52,71200.0,54.7046,54.9079,54.6151,54.9079,71200.0
2013-10-30 09:30:00,67.67,68.1,67.56,67.7,22900.0,55.0299,55.3796,54.9404,55.0543,22900.0
2013-10-30 10:00:00,67.78,67.99,67.59,67.75,34000.0,55.1193,55.2901,54.9648,55.0949,34000.0
2013-10-30 10:30:00,67.7,67.9,67.64,67.76,30000.0,55.0543,55.2169,55.0055,55.1031,30000.0
2013-10-30 11:00:00,67.76,67.8,67.63,67.76,17900.0,55.1031,55.1356,54.9974,55.1031,17900.0
2013-10-30 11:30:00,67.72,67.77,67.61,67.71,64900.0,55.0705,55.1112,54.9811,55.0624,64900.0
2013-10-30 12:00:00,67.71,67.84,67.63,67.84,57700.0,55.0624,55.1681,54.9974,55.1681,57700.0
2013-10-30 12:30:00,67.84,68.1,67.79,68.0,17600.0,55.1681,55.3796,55.1275,55.2982,17600.0
2013-10-30 13:00:00,68.0,68.11,67.95,68.1,16100.0,55.2982,55.3877,55.2576,55.3796,16100.0
2013-10-30 13:30:00,68.08,68.16,68.0,68.0,16800.0,55.3633,55.4284,55.2982,55.2982,16800.0
2013-10-30 14:00:00,68.0,68.15,67.23,67.52,87100.0,55.2982,55.4202,54.6721,54.9079,87100.0
2013-10-30 14:30:00,67.52,67.52,67.09,67.14,38500.0,54.9079,54.9079,54.5582,54.5989,38500.0
2013-10-30 15:00:00,67.13,67.27,67.11,67.17,69200.0,54.5907,54.7046,54.5745,54.6233,69200.0
2013-10-30 15:30:00,67.16,67.3,67.11,67.12,102300.0,54.6151,54.729,54.5745,54.5826,102300.0
2013-10-31 09:30:00,67.48,68.03,66.93,67.37,40400.0,54.8754,55.3226,54.4281,54.7859,40400.0
2013-10-31 10:00:00,67.29,68.45,66.87,67.76,133400.0,54.7209,55.6642,54.3793,55.1031,133400.0
2013-10-31 10:30:00,67.85,68.32,67.72,67.86,30100.0,55.1763,55.5585,55.0705,55.1844,30100.0
2013-10-31 11:00:00,67.9,68.43,67.9,68.37,58400.0,55.2169,55.6479,55.2169,55.5991,58400.0
2013-10-31 11:30:00,68.41,69.17,68.37,68.78,49400.0,55.6317,56.2497,55.5991,55.9325,49400.0
2013-10-31 12:00:00,68.74,69.47,68.66,68.83,30400.0,55.9,56.4937,55.835,55.9732,30400.0
2013-10-31 12:30:00,68.86,69.15,68.69,69.1,45600.0,55.9976,56.2334,55.8594,56.1928,45600.0
2013-10-31 13:00:00,69.17,69.72,69.17,69.51,17000.0,56.2497,56.697,56.2497,56.5262,17000.0
2013-10-31 13:30:00,69.46,70.51,69.45,70.14,36000.0,56.4855,57.3394,56.4774,57.0385,36000.0
2013-10-31 14:00:00,70.04,70.23,69.85,70.07,22100.0,56.9572,57.1117,56.8027,56.9816,22100.0
2013-10-31 14:30:00,70.09,70.37,70.07,70.18,26900.0,56.9978,57.2255,56.9816,57.071,26900.0
2013-10-31 15:00:00,70.18,70.18,69.6,69.6,50700.0,57.071,57.071,56.5994,56.5994,50700.0
2013-10-31 15:30:00,69.59,69.8,69.2,69.28,121000.0,56.5912,56.762,56.2741,56.3391,121000.0
2013-11-01 09:30:00,69.72,70.22,69.61,69.99,38300.0,56.697,57.1036,56.6075,56.9165,38300.0
2013-11-01 10:00:00,69.94,70.97,69.86,70.81,49000.0,56.8759,57.7135,56.8108,57.5834,49000.0
2013-11-01 10:30:00,70.8,71.28,70.75,71.02,52000.0,57.5752,57.9656,57.5346,57.7541,52000.0
2013-11-01 11:00:00,71.07,71.07,70.21,70.49,30100.0,57.7948,57.7948,57.0954,57.3231,30100.0
2013-11-01 11:30:00,70.39,70.65,70.33,70.5,27200.0,57.2418,57.4532,57.193,57.3313,27200.0
2013-11-01 12:00:00,70.46,70.95,70.42,70.78,25100.0,57.2987,57.6972,57.2662,57.559,25100.0
2013-11-01 12:30:00,70.78,70.93,70.71,70.78,10100.0,57.559,57.6809,57.502,57.559,10100.0
2013-11-01 13:00:00,70.78,70.78,70.51,70.62,15000.0,57.559,57.559,57.3394,57.4289,15000.0
2013-11-01 13:30:00,70.59,70.77,70.38,70.77,17400.0,57.4045,57.5508,57.2337,57.5508,17400.0
2013-11-01 14:00:00,70.73,71.27,70.73,71.12,21700.0,57.5183,57.9574,57.5183,57.8355,21700.0
2013-11-01 14:30:00,71.11,71.18,71.02,71.04,32000.0,57.8273,57.8842,57.7541,57.7704,32000.0
2013-11-01 15:00:00,71.05,71.08,70.78,70.78,37100.0,57.7785,57.8029,57.559,57.559,37100.0
2013-11-01 15:30:00,70.81,70.83,70.46,70.6,146700.0,57.5834,57.5996,57.2987,57.4126,146700.0
2013-11-04 09:30:00,72.15,74.57,70.46,70.73,27900.0,58.6731,60.641,57.2987,57.5183,27900.0
2013-11-04 10:00:00,70.69,70.78,70.55,70.78,28700.0,57.4858,57.559,57.3719,57.559,28700.0
2013-11-04 10:30:00,70.78,70.85,70.54,70.54,18700.0,57.559,57.6159,57.3638,57.3638,18700.0
2013-11-04 11:00:00,70.57,70.71,70.55,70.61,17800.0,57.3882,57.502,57.3719,57.4207,17800.0
2013-11-04 11:30:00,70.58,70.91,70.58,70.87,13800.0,57.3963,57.6647,57.3963,57.6322,13800.0
2013-11-04 12:00:00,70.9,70.9,70.82,70.86,10400.0,57.6565,57.6565,57.5915,57.624,10400.0
2013-11-04 12:30:00,70.85,70.88,70.74,70.74,15700.0,57.6159,57.6403,57.5264,57.5264,15700.0
2013-11-04 13:00:00,70.77,70.85,70.76,70.84,21200.0,57.5508,57.6159,57.5427,57.6078,21200.0
2013-11-04 13:30:00,70.85,70.85,70.73,70.8,14400.0,57.6159,57.6159,57.5183,57.5752,14400.0
2013-11-04 14:00:00,70.84,70.84,70.76,70.84,14300.0,57.6078,57.6078,57.5427,57.6078,14300.0
2013-11-04 14:30:00,70.81,70.85,70.77,70.83,17700.0,57.5834,57.6159,57.5508,57.5996,17700.0
2013-11-04 15:00:00,70.83,70.84,70.74,70.79,27900.0,57.5996,57.6078,57.5264,57.5671,27900.0
2013-11-04 15:30:00,70.79,70.83,70.7,70.73,54900.0,57.5671,57.5996,57.4939,57.5183,54900.0
2013-11-05 09:30:00,70.54,70.54,69.81,69.97,14700.0,57.3638,57.3638,56.7702,56.9003,14700.0
2013-11-05 10:00:00,69.98,70.37,69.89,70.32,47800.0,56.9084,57.2255,56.8352,57.1849,47800.0
2013-11-05 10:30:00,70.37,70.89,70.37,70.47,37000.0,57.2255,57.6484,57.2255,57.3069,37000.0
2013-11-05 11:00:00,70.5,70.51,69.98,70.31,16400.0,57.3313,57.3394,56.9084,57.1768,16400.0
2013-11-05 11:30:00,70.29,70.69,70.28,70.64,19300.0,57.1605,57.4858,57.1524,57.4451,19300.0
2013-11-05 12:00:00,70.6,70.88,70.53,70.8,14700.0,57.4126,57.6403,57.3557,57.5752,14700.0
2013-11-05 12:30:00,70.8,70.8,70.5,70.5,13300.0,57.5752,57.5752,57.3313,57.3313,13300.0
2013-11-05 13:00:00,70.49,70.8,70.49,70.71,13400.0,57.3231,57.5752,57.3231,57.502,13400.0
2013-11-05 13:30:00,70.69,70.81,70.56,70.56,14400.0,57.4858,57.5834,57.3801,57.3801,14400.0
2013-11-05 14:00:00,70.56,71.08,70.55,71.07,20300.0,57.3801,57.8029,57.3719,57.7948,20300.0
2013-11-05 14:30:00,71.07,71.18,70.86,70.86,13900.0,57.7948,57.8842,57.624,57.624,13900.0
2013-11-05 15:00:00,70.86,71.03,70.77,70.88,35000.0,57.624,57.7623,57.5508,57.6403,35000.0
2013-11-05 15:30:00,70.87,70.91,70.64,70.67,59100.0,57.6322,57.6647,57.4451,57.4695,59100.0
2013-11-06 09:30:00,71.12,71.42,70.68,71.31,19700.0,57.8355,58.0794,57.4776,57.99,19700.0
2013-11-06 10:00:00,71.31,71.42,71.11,71.13,21700.0,57.99,58.0794,57.8273,57.8436,21700.0
2013-11-06 10:30:00,71.01,71.08,70.65,70.74,12400.0,57.746,57.8029,57.4532,57.5264,12400.0
2013-11-06 11:00:00,70.74,70.79,70.51,70.62,6000.0,57.5264,57.5671,57.3394,57.4289,6000.0
2013-11-06 11:30:00,70.59,70.7,70.56,70.62,9100.0,57.4045,57.4939,57.3801,57.4289,9100.0
2013-11-06 12:00:00,70.63,70.7,70.58,70.69,5300.0,57.437,57.4939,57.3963,57.4858,5300.0
2013-11-06 12:30:00,70.69,70.92,70.69,70.83,9500.0,57.4858,57.6728,57.4858,57.5996,9500.0
2013-11-06 13:00:00,70.79,70.84,70.74,70.84,10000.0,57.5671,57.6078,57.5264,57.6078,10000.0
2013-11-06 13:30:00,70.84,70.89,70.65,70.7,11100.0,57.6078,57.6484,57.4532,57.4939,11100.0
2013-11-06 14:00:00,70.7,70.71,70.56,70.6,13700.0,57.4939,57.502,57.3801,57.4126,13700.0
2013-11-06 14:30:00,70.59,70.68,70.55,70.61,29500.0,57.4045,57.4776,57.3719,57.4207,29500.0
2013-11-06 15:00:00,70.61,70.61,70.48,70.5,24000.0,57.4207,57.4207,57.315,57.3313,24000.0
2013-11-06 15:30:00,70.5,70.68,70.45,70.64,63800.0,57.3313,57.4776,57.2906,57.4451,63800.0
2013-11-07 09:30:00,70.6,70.77,70.15,70.24,39000.0,57.4126,57.5508,57.0466,57.1198,39000.0
2013-11-07 10:00:00,70.24,70.27,69.48,69.56,55600.0,57.1198,57.1442,56.5018,56.5668,55600.0
2013-11-07 10:30:00,69.54,69.74,69.33,69.52,12000.0,56.5506,56.7132,56.3798,56.5343,12000.0
2013-11-07 11:00:00,69.52,69.62,69.4,69.56,24900.0,56.5343,56.6156,56.4367,56.5668,24900.0
2013-11-07 11:30:00,69.51,69.84,69.46,69.84,5200.0,56.5262,56.7945,56.4855,56.7945,5200.0
2013-11-07 12:00:00,69.87,70.18,69.84,70.17,6300.0,56.8189,57.071,56.7945,57.0629,6300.0
2013-11-07 12:30:00,70.2,70.24,70.03,70.04,22000.0,57.0873,57.1198,56.9491,56.9572,22000.0
2013-11-07 13:00:00,70.04,70.06,69.62,69.62,9800.0,56.9572,56.9735,56.6156,56.6156,9800.0
2013-11-07 13:30:00,69.6,69.78,69.43,69.72,10800.0,56.5994,56.7458,56.4611,56.697,10800.0
2013-11-07 14:00:00,69.67,69.69,69.44,69.5,18200.0,56.6563,56.6726,56.4693,56.5181,18200.0
2013-11-07 14:30:00,69.5,69.74,69.41,69.64,19200.0,56.5181,56.7132,56.4449,56.6319,19200.0
2013-11-07 15:00:00,69.64,69.64,69.45,69.47,19600.0,56.6319,56.6319,56.4774,56.4937,19600.0
2013-11-07 15:30:00,69.46,69.51,69.22,69.24,88900.0,56.4855,56.5262,56.2904,56.3066,88900.0
2013-11-08 09:30:00,69.41,70.3,69.41,69.87,35900.0,56.4449,57.1686,56.4449,56.8189,35900.0
2013-11-08 10:00:00,70.05,70.57,69.95,70.51,13100.0,56.9653,57.3882,56.884,57.3394,13100.0
2013-11-08 10:30:00,70.52,70.79,70.52,70.71,14800.0,57.3475,57.5671,57.3475,57.502,14800.0
2013-11-08 11:00:00,70.68,70.82,70.61,70.78,9300.0,57.4776,57.5915,57.4207,57.559,9300.0
2013-11-08 11:30:00,70.72,70.93,70.67,70.79,24100.0,57.5102,57.6809,57.4695,57.5671,24100.0
2013-11-08 12:00:00,70.81,70.94,70.75,70.81,13800.0,57.5834,57.6891,57.5346,57.5834,13800.0
2013-11-08 12:30:00,70.85,70.92,70.68,70.8,12200.0,57.6159,57.6728,57.4776,57.5752,12200.0
2013-11-08 13:00:00,70.85,70.86,70.61,70.77,24400.0,57.6159,57.624,57.4207,57.5508,24400.0
2013-11-08 13:30:00,70.82,70.9,70.63,70.63,19200.0,57.5915,57.6565,57.437,57.437,19200.0
2013-11-08 14:00:00,70.65,70.76,70.62,70.7,5200.0,57.4532,57.5427,57.4289,57.4939,5200.0
2013-11-08 14:30:00,70.67,70.82,70.63,70.75,17900.0,57.4695,57.5915,57.437,57.5346,17900.0
2013-11-08 15:00:00,70.76,70.83,70.55,70.76,22600.0,57.5427,57.5996,57.3719,57.5427,22600.0
2013-11-08 15:30:00,70.76,71.06,70.71,71.04,40200.0,57.5427,57.7867,57.502,57.7704,40200.0
2013-11-11 09:30:00,71.08,71.6,70.99,71.48,16200.0,57.8029,58.2258,57.7297,58.1282,16200.0
2013-11-11 10:00:00,71.42,71.49,71.01,71.01,5800.0,58.0794,58.1363,57.746,57.746,5800.0
2013-11-11 10:30:00,71.01,71.1,70.9,70.94,15000.0,57.746,57.8192,57.6565,57.6891,15000.0
2013-11-11 11:00:00,70.94,70.98,70.8,70.98,4800.0,57.6891,57.7216,57.5752,57.7216,4800.0
2013-11-11 11:30:00,71.05,71.15,70.97,71.12,2400.0,57.7785,57.8599,57.7135,57.8355,2400.0
2013-11-11 12:00:00,71.12,71.3,71.09,71.3,4500.0,57.8355,57.9818,57.8111,57.9818,4500.0
2013-11-11 12:30:00,71.29,71.31,71.19,71.28,5600.0,57.9737,57.99,57.8924,57.9656,5600.0
2013-11-11 13:00:00,71.33,71.38,71.2,71.2,6200.0,58.0062,58.0469,57.9005,57.9005,6200.0
2013-11-11 13:30:00,71.19,71.31,71.19,71.27,4300.0,57.8924,57.99,57.8924,57.9574,4300.0
2013-11-11 14:00:00,71.25,71.31,71.16,71.29,6200.0,57.9412,57.99,57.868,57.9737,6200.0
2013-11-11 14:30:00,71.32,71.35,71.25,71.35,5100.0,57.9981,58.0225,57.9412,58.0225,5100.0
2013-11-11 15:00:00,71.38,71.42,71.3,71.35,10900.0,58.0469,58.0794,57.9818,58.0225,10900.0
2013-11-11 15:30:00,71.33,71.37,71.21,71.24,24900.0,58.0062,58.0388,57.9086,57.933,24900.0
2013-11-12 09:30:00,71.21,71.41,70.92,71.18,14700.0,57.9086,58.0713,57.6728,57.8842,14700.0
2013-11-12 10:00:00,71.18,71.31,71.15,71.25,11700.0,57.8842,57.99,57.8599,57.9412,11700.0
2013-11-12 10:30:00,71.21,71.3,71.12,71.14,5300.0,57.9086,57.9818,57.8355,57.8517,5300.0
2013-11-12 11:00:00,71.19,71.35,71.14,71.28,8700.0,57.8924,58.0225,57.8517,57.9656,8700.0
2013-11-12 11:30:00,71.31,71.35,71.09,71.1,6700.0,57.99,58.0225,57.8111,57.8192,6700.0
2013-11-12 12:00:00,71.14,71.17,70.84,70.97,8700.0,57.8517,57.8761,57.6078,57.7135,8700.0
2013-11-12 12:30:00,70.98,70.99,70.86,70.89,15100.0,57.7216,57.7297,57.624,57.6484,15100.0
2013-11-12 13:00:00,70.86,71.0,70.71,70.71,13900.0,57.624,57.7379,57.502,57.502,13900.0
2013-11-12 13:30:00,70.74,70.84,70.65,70.79,9500.0,57.5264,57.6078,57.4532,57.5671,9500.0
2013-11-12 14:00:00,70.75,70.83,70.7,70.7,7800.0,57.5346,57.5996,57.4939,57.4939,7800.0
2013-11-12 14:30:00,70.68,70.92,70.68,70.87,19000.0,57.4776,57.6728,57.4776,57.6322,19000.0
2013-11-12 15:00:00,70.92,71.0,70.87,70.92,28800.0,57.6728,57.7379,57.6322,57.6728,28800.0
2013-11-12 15:30:00,70.9,70.95,70.75,70.95,43300.0,57.6565,57.6972,57.5346,57.6972,43300.0
2013-11-13 09:30:00,70.58,71.16,70.58,71.05,14900.0,57.3963,57.868,57.3963,57.7785,14900.0
2013-11-13 10:00:00,71.04,71.14,70.92,71.06,21100.0,57.7704,57.8517,57.6728,57.7867,21100.0
2013-11-13 10:30:00,71.09,71.2,71.0,71.06,14100.0,57.8111,57.9005,57.7379,57.7867,14100.0
2013-11-13 11:00:00,71.09,71.15,70.92,70.92,11600.0,57.8111,57.8599,57.6728,57.6728,11600.0
2013-11-13 11:30:00,71.02,71.05,70.91,70.97,10000.0,57.7541,57.7785,57.6647,57.7135,10000.0
2013-11-13 12:00:00,70.97,71.03,70.82,71.0,48200.0,57.7135,57.7623,57.5915,57.7379,48200.0
2013-11-13 12:30:00,71.02,71.48,71.02,71.45,6500.0,57.7541,58.1282,57.7541,58.1038,6500.0
2013-11-13 13:00:00,71.48,71.62,71.46,71.59,10200.0,58.1282,58.2421,58.1119,58.2177,10200.0
2013-11-13 13:30:00,71.6,71.74,71.6,71.67,4300.0,58.2258,58.3396,58.2258,58.2827,4300.0
2013-11-13 14:00:00,71.67,71.69,71.54,71.65,14600.0,58.2827,58.299,58.177,58.2665,14600.0
2013-11-13 14:30:00,71.65,71.67,71.59,71.62,7200.0,58.2665,58.2827,58.2177,58.2421,7200.0
2013-11-13 15:00:00,71.66,71.79,71.6,71.76,9600.0,58.2746,58.3803,58.2258,58.3559,9600.0
2013-11-13 15:30:00,71.76,71.89,71.69,71.88,35500.0,58.3559,58.4616,58.299,58.4535,35500.0
2013-11-14 09:30:00,71.92,72.0,71.66,71.75,6800.0,58.486,58.5511,58.2746,58.3478,6800.0
2013-11-14 10:00:00,71.78,71.83,71.44,71.73,7300.0,58.3722,58.4128,58.0957,58.3315,7300.0
2013-11-14 10:30:00,71.68,71.85,71.63,71.83,14300.0,58.2909,58.4291,58.2502,58.4128,14300.0
2013-11-14 11:00:00,71.88,72.05,71.79,72.03,9200.0,58.4535,58.5917,58.3803,58.5755,9200.0
2013-11-14 11:30:00,72.03,72.03,71.81,71.85,5800.0,58.5755,58.5755,58.3966,58.4291,5800.0
2013-11-14 12:00:00,71.78,71.89,71.78,71.83,11000.0,58.3722,58.4616,58.3722,58.4128,11000.0
2013-11-14 12:30:00,71.89,71.89,71.69,71.73,6000.0,58.4616,58.4616,58.299,58.3315,6000.0
2013-11-14 13:00:00,71.79,71.8,71.71,71.78,3500.0,58.3803,58.3884,58.3152,58.3722,3500.0
2013-11-14 13:30:00,71.75,71.8,71.67,71.75,9800.0,58.3478,58.3884,58.2827,58.3478,9800.0
2013-11-14 14:00:00,71.73,71.79,71.71,71.76,6400.0,58.3315,58.3803,58.3152,58.3559,6400.0
2013-11-14 14:30:00,71.82,71.84,71.75,71.84,4900.0,58.4047,58.421,58.3478,58.421,4900.0
2013-11-14 15:00:00,71.84,71.96,71.83,71.91,8500.0,58.421,58.5186,58.4128,58.4779,8500.0
2013-11-14 15:30:00,71.92,71.95,71.77,71.89,21600.0,58.486,58.5104,58.364,58.4616,21600.0
2013-11-15 09:30:00,72.11,72.27,71.52,71.56,6500.0,58.6405,58.7706,58.1607,58.1933,6500.0
2013-11-15 10:00:00,71.59,71.75,71.42,71.53,11400.0,58.2177,58.3478,58.0794,58.1689,11400.0
2013-11-15 10:30:00,71.61,71.77,71.53,71.7,6900.0,58.2339,58.364,58.1689,58.3071,6900.0
2013-11-15 11:00:00,71.79,71.94,71.77,71.88,25900.0,58.3803,58.5023,58.364,58.4535,25900.0
2013-11-15 11:30:00,71.88,71.92,71.65,71.68,6900.0,58.4535,58.486,58.2665,58.2909,6900.0
2013-11-15 12:00:00,71.67,71.79,71.66,71.77,9800.0,58.2827,58.3803,58.2746,58.364,9800.0
2013-11-15 12:30:00,71.75,71.78,71.65,71.71,9300.0,58.3478,58.3722,58.2665,58.3152,9300.0
2013-11-15 13:00:00,71.69,71.72,71.68,71.72,3100.0,58.299,58.3234,58.2909,58.3234,3100.0
2013-11-15 13:30:00,71.76,71.83,71.69,71.69,11300.0,58.3559,58.4128,58.299,58.299,11300.0
2013-11-15 14:00:00,71.72,71.82,71.71,71.74,11200.0,58.3234,58.4047,58.3152,58.3396,11200.0
2013-11-15 14:30:00,71.78,71.9,71.75,71.89,6100.0,58.3722,58.4698,58.3478,58.4616,6100.0
2013-11-15 15:00:00,71.89,71.99,71.81,71.86,15500.0,58.4616,58.5429,58.3966,58.4372,15500.0
2013-11-15 15:30:00,71.86,71.89,71.85,71.89,21400.0,58.4372,58.4616,58.4291,58.4616,21400.0
2013-11-18 09:30:00,72.0,72.19,71.51,71.51,17300.0,58.5511,58.7056,58.1526,58.1526,17300.0
2013-11-18 10:00:00,71.53,72.0,71.43,71.92,11000.0,58.1689,58.5511,58.0875,58.486,11000.0
2013-11-18 10:30:00,71.88,72.02,71.83,71.88,14100.0,58.4535,58.5673,58.4128,58.4535,14100.0
2013-11-18 11:00:00,71.96,72.0,71.84,71.93,22800.0,58.5186,58.5511,58.421,58.4942,22800.0
2013-11-18 11:30:00,71.96,71.99,71.81,71.86,8200.0,58.5186,58.5429,58.3966,58.4372,8200.0
2013-11-18 12:00:00,71.81,71.86,71.66,71.77,8800.0,58.3966,58.4372,58.2746,58.364,8800.0
2013-11-18 12:30:00,71.77,71.8,71.57,71.72,8200.0,58.364,58.3884,58.2014,58.3234,8200.0
2013-11-18 13:00:00,71.74,71.88,71.68,71.77,21600.0,58.3396,58.4535,58.2909,58.364,21600.0
2013-11-18 13:30:00,71.74,71.78,71.68,71.68,5600.0,58.3396,58.3722,58.2909,58.2909,5600.0
2013-11-18 14:00:00,71.67,71.73,71.65,71.7,7700.0,58.2827,58.3315,58.2665,58.3071,7700.0
2013-11-18 14:30:00,71.74,71.74,71.43,71.43,8200.0,58.3396,58.3396,58.0875,58.0875,8200.0
2013-11-18 15:00:00,71.37,71.37,71.09,71.16,20400.0,58.0388,58.0388,57.8111,57.868,20400.0
2013-11-18 15:30:00,71.18,71.36,71.04,71.34,39400.0,57.8842,58.0306,57.7704,58.0144,39400.0
2013-11-19 09:30:00,71.49,71.81,71.35,71.73,18200.0,58.1363,58.3966,58.0225,58.3315,18200.0
2013-11-19 10:00:00,71.65,71.89,71.64,71.66,7700.0,58.2665,58.4616,58.2583,58.2746,7700.0
2013-11-19 10:30:00,71.65,71.68,71.49,71.59,53300.0,58.2665,58.2909,58.1363,58.2177,53300.0
2013-11-19 11:00:00,71.69,71.78,71.65,71.66,9900.0,58.299,58.3722,58.2665,58.2746,9900.0
2013-11-19 11:30:00,71.7,71.76,71.53,71.74,7100.0,58.3071,58.3559,58.1689,58.3396,7100.0
2013-11-19 12:00:00,71.74,71.85,71.61,71.84,10300.0,58.3396,58.4291,58.2339,58.421,10300.0
2013-11-19 12:30:00,71.85,71.89,71.58,71.58,5800.0,58.4291,58.4616,58.2095,58.2095,5800.0
2013-11-19 13:00:00,71.55,71.58,71.12,71.12,8000.0,58.1851,58.2095,57.8355,57.8355,8000.0
2013-11-19 13:30:00,71.05,71.24,70.95,71.02,6600.0,57.7785,57.933,57.6972,57.7541,6600.0
2013-11-19 14:00:00,71.08,71.28,71.02,71.07,12100.0,57.8029,57.9656,57.7541,57.7948,12100.0
2013-11-19 14:30:00,71.16,71.32,71.11,71.19,7200.0,57.868,57.9981,57.8273,57.8924,7200.0
2013-11-19 15:00:00,71.19,71.44,71.18,71.34,11200.0,57.8924,58.0957,57.8842,58.0144,11200.0
2013-11-19 15:30:00,71.36,71.36,71.01,71.05,35700.0,58.0306,58.0306,57.746,57.7785,35700.0
2013-11-20 09:30:00,71.36,71.37,70.81,71.0,8300.0,58.0306,58.0388,57.5834,57.7379,8300.0
2013-11-20 10:00:00,71.03,71.42,70.82,71.1,29500.0,57.7623,58.0794,57.5915,57.8192,29500.0
2013-11-20 10:30:00,71.13,71.35,70.74,70.74,81400.0,57.8436,58.0225,57.5264,57.5264,81400.0
2013-11-20 11:00:00,70.7,71.21,70.68,71.17,8800.0,57.4939,57.9086,57.4776,57.8761,8800.0
2013-11-20 11:30:00,71.21,71.28,71.16,71.28,3100.0,57.9086,57.9656,57.868,57.9656,3100.0
2013-11-20 12:00:00,71.31,71.36,71.2,71.31,46200.0,57.99,58.0306,57.9005,57.99,46200.0
2013-11-20 12:30:00,71.25,71.42,71.25,71.38,5300.0,57.9412,58.0794,57.9412,58.0469,5300.0
2013-11-20 13:00:00,71.38,71.48,71.38,71.48,3900.0,58.0469,58.1282,58.0469,58.1282,3900.0
2013-11-20 13:30:00,71.44,71.56,71.44,71.47,3700.0,58.0957,58.1933,58.0957,58.1201,3700.0
2013-11-20 14:00:00,71.44,71.52,71.2,71.42,8800.0,58.0957,58.1607,57.9005,58.0794,8800.0
2013-11-20 14:30:00,71.37,71.42,71.22,71.33,11300.0,58.0388,58.0794,57.9168,58.0062,11300.0
2013-11-20 15:00:00,71.33,71.37,71.06,71.24,21100.0,58.0062,58.0388,57.7867,57.933,21100.0
2013-11-20 15:30:00,71.22,71.37,71.02,71.3,30600.0,57.9168,58.0388,57.7541,57.9818,30600.0
2013-11-21 09:30:00,71.42,71.86,71.41,71.77,12700.0,58.0794,58.4372,58.0713,58.364,12700.0
2013-11-21 10:00:00,71.77,72.08,71.62,71.91,16800.0,58.364,58.6161,58.2421,58.4779,16800.0
2013-11-21 10:30:00,71.91,72.08,71.91,71.98,6500.0,58.4779,58.6161,58.4779,58.5348,6500.0
2013-11-21 11:00:00,72.06,72.08,71.84,71.88,7400.0,58.5999,58.6161,58.421,58.4535,7400.0
2013-11-21 11:30:00,71.86,71.9,71.73,71.89,6700.0,58.4372,58.4698,58.3315,58.4616,6700.0
2013-11-21 12:00:00,71.92,72.12,71.78,71.83,8100.0,58.486,58.6487,58.3722,58.4128,8100.0
2013-11-21 12:30:00,71.8,71.92,71.76,71.76,8200.0,58.3884,58.486,58.3559,58.3559,8200.0
2013-11-21 13:00:00,71.76,71.81,71.71,71.73,4700.0,58.3559,58.3966,58.3152,58.3315,4700.0
2013-11-21 13:30:00,71.69,72.05,71.69,72.0,4800.0,58.299,58.5917,58.299,58.5511,4800.0
2013-11-21 14:00:00,72.05,72.08,71.76,71.76,13600.0,58.5917,58.6161,58.3559,58.3559,13600.0
2013-11-21 14:30:00,71.76,71.77,71.59,71.59,11100.0,58.3559,58.364,58.2177,58.2177,11100.0
2013-11-21 15:00:00,71.64,71.83,71.6,71.72,16600.0,58.2583,58.4128,58.2258,58.3234,16600.0
2013-11-21 15:30:00,71.76,71.88,71.63,71.81,36200.0,58.3559,58.4535,58.2502,58.3966,36200.0
2013-11-22 09:30:00,71.8,71.8,71.62,71.62,6500.0,58.3884,58.3884,58.2421,58.2421,6500.0
2013-11-22 10:00:00,71.62,71.81,71.33,71.72,11800.0,58.2421,58.3966,58.0062,58.3234,11800.0
2013-11-22 10:30:00,71.82,71.95,71.75,71.75,8600.0,58.4047,58.5104,58.3478,58.3478,8600.0
2013-11-22 11:00:00,71.81,71.81,71.59,71.59,4300.0,58.3966,58.3966,58.2177,58.2177,4300.0
2013-11-22 11:30:00,71.65,71.81,71.64,71.81,3400.0,58.2665,58.3966,58.2583,58.3966,3400.0
2013-11-22 12:00:00,71.91,71.93,71.74,71.85,4800.0,58.4779,58.4942,58.3396,58.4291,4800.0
2013-11-22 12:30:00,71.85,71.85,71.74,71.76,3600.0,58.4291,58.4291,58.3396,58.3559,3600.0
2013-11-22 13:00:00,71.76,71.91,71.76,71.85,3500.0,58.3559,58.4779,58.3559,58.4291,3500.0
2013-11-22 13:30:00,71.9,71.92,71.77,71.81,3300.0,58.4698,58.486,58.364,58.3966,3300.0
2013-11-22 14:00:00,71.79,71.95,71.77,71.95,7200.0,58.3803,58.5104,58.364,58.5104,7200.0
2013-11-22 14:30:00,71.98,72.16,71.96,72.16,8200.0,58.5348,58.6812,58.5186,58.6812,8200.0
2013-11-22 15:00:00,72.17,72.41,72.14,72.32,18900.0,58.6893,58.8845,58.6649,58.8113,18900.0
2013-11-22 15:30:00,72.3,72.54,72.21,72.22,41200.0,58.795,58.9902,58.7219,58.73,41200.0
2013-11-25 09:30:00,72.69,72.69,72.13,72.17,9400.0,59.1122,59.1122,58.6568,58.6893,9400.0
2013-11-25 10:00:00,72.12,72.12,71.83,71.88,5900.0,58.6487,58.6487,58.4128,58.4535,5900.0
2013-11-25 10:30:00,71.84,72.09,71.77,71.82,11000.0,58.421,58.6243,58.364,58.4047,11000.0
2013-11-25 11:00:00,71.76,71.89,71.59,71.68,18300.0,58.3559,58.4616,58.2177,58.2909,18300.0
2013-11-25 11:30:00,71.68,71.74,71.47,71.47,15500.0,58.2909,58.3396,58.1201,58.1201,15500.0
2013-11-25 12:00:00,71.46,71.61,71.42,71.58,7900.0,58.1119,58.2339,58.0794,58.2095,7900.0
2013-11-25 12:30:00,71.58,71.61,71.45,71.55,7500.0,58.2095,58.2339,58.1038,58.1851,7500.0
2013-11-25 13:00:00,71.61,71.61,71.38,71.38,12900.0,58.2339,58.2339,58.0469,58.0469,12900.0
2013-11-25 13:30:00,71.41,71.5,71.38,71.46,10200.0,58.0713,58.1445,58.0469,58.1119,10200.0
2013-11-25 14:00:00,71.44,71.5,71.26,71.32,19600.0,58.0957,58.1445,57.9493,57.9981,19600.0
2013-11-25 14:30:00,71.29,71.34,71.19,71.2,16900.0,57.9737,58.0144,57.8924,57.9005,16900.0
2013-11-25 15:00:00,71.18,71.18,70.9,70.93,49000.0,57.8842,57.8842,57.6565,57.6809,49000.0
2013-11-25 15:30:00,70.93,71.04,70.88,71.0,63900.0,57.6809,57.7704,57.6403,57.7379,63900.0
2013-11-26 09:30:00,71.12,71.25,70.52,70.58,18300.0,57.8355,57.9412,57.3475,57.3963,18300.0
2013-11-26 10:00:00,70.56,70.76,70.4,70.75,37900.0,57.3801,57.5427,57.2499,57.5346,37900.0
2013-11-26 10:30:00,70.72,70.73,70.48,70.67,22800.0,57.5102,57.5183,57.315,57.4695,22800.0
2013-11-26 11:00:00,70.72,71.06,70.6,71.06,18100.0,57.5102,57.7867,57.4126,57.7867,18100.0
2013-11-26 11:30:00,71.07,71.3,71.07,71.16,8800.0,57.7948,57.9818,57.7948,57.868,8800.0
2013-11-26 12:00:00,71.17,71.24,70.98,71.24,48500.0,57.8761,57.933,57.7216,57.933,48500.0
2013-11-26 12:30:00,71.22,71.22,70.88,70.91,55800.0,57.9168,57.9168,57.6403,57.6647,55800.0
2013-11-26 13:00:00,70.88,71.03,70.62,71.03,28500.0,57.6403,57.7623,57.4289,57.7623,28500.0
2013-11-26 13:30:00,71.11,71.36,71.1,71.31,8500.0,57.8273,58.0306,57.8192,57.99,8500.0
2013-11-26 14:00:00,71.34,71.39,71.25,71.35,21500.0,58.0144,58.055,57.9412,58.0225,21500.0
2013-11-26 14:30:00,71.36,71.52,71.35,71.49,11400.0,58.0306,58.1607,58.0225,58.1363,11400.0
2013-11-26 15:00:00,71.47,71.49,71.38,71.42,18200.0,58.1201,58.1363,58.0469,58.0794,18200.0
2013-11-26 15:30:00,71.42,71.54,71.29,71.47,62900.0,58.0794,58.177,57.9737,58.1201,62900.0
2013-11-27 09:30:00,71.75,71.82,71.4,71.69,12700.0,58.3478,58.4047,58.0632,58.299,12700.0
2013-11-27 10:00:00,71.67,71.89,71.61,71.69,10700.0,58.2827,58.4616,58.2339,58.299,10700.0
2013-11-27 10:30:00,71.73,71.9,71.73,71.73,8600.0,58.3315,58.4698,58.3315,58.3315,8600.0
2013-11-27 11:00:00,71.74,71.79,71.57,71.57,10700.0,58.3396,58.3803,58.2014,58.2014,10700.0
2013-11-27 11:30:00,71.57,71.8,71.55,71.77,12300.0,58.2014,58.3884,58.1851,58.364,12300.0
2013-11-27 12:00:00,71.7,71.74,71.59,71.63,10300.0,58.3071,58.3396,58.2177,58.2502,10300.0
2013-11-27 12:30:00,71.65,71.73,71.6,71.66,7300.0,58.2665,58.3315,58.2258,58.2746,7300.0
2013-11-27 13:00:00,71.62,71.69,71.57,71.69,7500.0,58.2421,58.299,58.2014,58.299,7500.0
2013-11-27 13:30:00,71.71,71.77,71.68,71.72,10400.0,58.3152,58.364,58.2909,58.3234,10400.0
2013-11-27 14:00:00,71.73,71.85,71.72,71.72,9500.0,58.3315,58.4291,58.3234,58.3234,9500.0
2013-11-27 14:30:00,71.75,71.96,71.7,71.89,11400.0,58.3478,58.5186,58.3071,58.4616,11400.0
2013-11-27 15:00:00,71.85,71.91,71.81,71.89,17600.0,58.4291,58.4779,58.3966,58.4616,17600.0
2013-11-27 15:30:00,71.86,71.96,71.86,71.89,33600.0,58.4372,58.5186,58.4372,58.4616,33600.0
2013-11-29 09:30:00,72.15,72.2,71.31,71.95,7800.0,58.6731,58.7137,57.99,58.5104,7800.0
2013-11-29 10:00:00,71.92,71.96,71.79,71.91,5800.0,58.486,58.5186,58.3803,58.4779,5800.0
2013-11-29 10:30:00,71.92,71.92,71.64,71.67,7400.0,58.486,58.486,58.2583,58.2827,7400.0
2013-11-29 11:00:00,71.67,71.78,71.55,71.73,15900.0,58.2827,58.3722,58.1851,58.3315,15900.0
2013-11-29 11:30:00,71.73,72.0,71.73,71.98,9700.0,58.3315,58.5511,58.3315,58.5348,9700.0
2013-11-29 12:00:00,72.0,72.13,71.94,71.98,10900.0,58.5511,58.6568,58.5023,58.5348,10900.0
2013-11-29 12:30:00,71.98,72.15,71.49,71.5,19100.0,58.5348,58.6731,58.1363,58.1445,19100.0
2013-12-02 09:30:00,71.48,72.1,70.93,71.57,57300.0,58.1282,58.6324,57.6809,58.2014,57300.0
2013-12-02 10:00:00,71.69,72.62,71.65,72.07,17700.0,58.299,59.0553,58.2665,58.608,17700.0
2013-12-02 10:30:00,72.03,72.4,71.95,72.32,13300.0,58.5755,58.8764,58.5104,58.8113,13300.0
2013-12-02 11:00:00,72.41,72.53,72.18,72.23,14400.0,58.8845,58.9821,58.6975,58.7381,14400.0
2013-12-02 11:30:00,72.27,72.63,72.13,72.5,12600.0,58.7706,59.0634,58.6568,58.9577,12600.0
2013-12-02 12:00:00,72.48,72.74,72.4,72.74,6200.0,58.9414,59.1529,58.8764,59.1529,6200.0
2013-12-02 12:30:00,72.75,72.75,72.49,72.49,7600.0,59.161,59.161,58.9496,58.9496,7600.0
2013-12-02 13:00:00,72.43,72.49,72.07,72.28,12800.0,58.9008,58.9496,58.608,58.7788,12800.0
2013-12-02 13:30:00,72.26,72.39,72.09,72.31,19200.0,58.7625,58.8682,58.6243,58.8032,19200.0
2013-12-02 14:00:00,72.31,72.37,71.97,72.09,12800.0,58.8032,58.852,58.5267,58.6243,12800.0
2013-12-02 14:30:00,72.1,72.18,71.93,72.09,19000.0,58.6324,58.6975,58.4942,58.6243,19000.0
2013-12-02 15:00:00,72.09,72.11,71.79,71.8,10300.0,58.6243,58.6405,58.3803,58.3884,10300.0
2013-12-02 15:30:00,71.84,71.9,71.5,71.64,56100.0,58.421,58.4698,58.1445,58.2583,56100.0
2013-12-03 09:30:00,71.46,71.91,70.98,71.72,18400.0,58.1119,58.4779,57.7216,58.3234,18400.0
2013-12-03 10:00:00,71.72,72.24,71.72,71.86,28100.0,58.3234,58.7462,58.3234,58.4372,28100.0
2013-12-03 10:30:00,71.9,72.28,71.86,72.1,27200.0,58.4698,58.7788,58.4372,58.6324,27200.0
2013-12-03 11:00:00,72.08,72.1,71.7,71.77,20800.0,58.6161,58.6324,58.3071,58.364,20800.0
2013-12-03 11:30:00,71.77,71.86,71.47,71.67,15600.0,58.364,58.4372,58.1201,58.2827,15600.0
2013-12-03 12:00:00,71.66,71.83,71.62,71.72,13100.0,58.2746,58.4128,58.2421,58.3234,13100.0
2013-12-03 12:30:00,71.6,71.77,71.53,71.76,10200.0,58.2258,58.364,58.1689,58.3559,10200.0
2013-12-03 13:00:00,71.77,71.84,71.63,71.7,17200.0,58.364,58.421,58.2502,58.3071,17200.0
2013-12-03 13:30:00,71.74,71.81,71.66,71.66,16300.0,58.3396,58.3966,58.2746,58.2746,16300.0
2013-12-03 14:00:00,71.62,71.64,71.34,71.36,16900.0,58.2421,58.2583,58.0144,58.0306,16900.0
2013-12-03 14:30:00,71.35,71.65,71.34,71.65,16900.0,58.0225,58.2665,58.0144,58.2665,16900.0
2013-12-03 15:00:00,71.66,71.66,71.45,71.55,20100.0,58.2746,58.2746,58.1038,58.1851,20100.0
2013-12-03 15:30:00,71.54,71.69,71.42,71.66,49400.0,58.177,58.299,58.0794,58.2746,49400.0
2013-12-04 09:30:00,71.2,71.56,70.87,71.21,11900.0,57.9005,58.1933,57.6322,57.9086,11900.0
2013-12-04 10:00:00,71.28,71.68,71.28,71.5,19100.0,57.9656,58.2909,57.9656,58.1445,19100.0
2013-12-04 10:30:00,71.47,71.77,71.47,71.75,14900.0,58.1201,58.364,58.1201,58.3478,14900.0
2013-12-04 11:00:00,71.74,71.88,71.68,71.81,9400.0,58.3396,58.4535,58.2909,58.3966,9400.0
2013-12-04 11:30:00,71.82,71.89,71.75,71.83,11400.0,58.4047,58.4616,58.3478,58.4128,11400.0
2013-12-04 12:00:00,71.83,71.83,71.65,71.65,31200.0,58.4128,58.4128,58.2665,58.2665,31200.0
2013-12-04 12:30:00,71.67,71.77,71.48,71.54,8600.0,58.2827,58.364,58.1282,58.177,8600.0
2013-12-04 13:00:00,71.55,71.66,71.1,71.1,7900.0,58.1851,58.2746,57.8192,57.8192,7900.0
2013-12-04 13:30:00,70.89,71.04,70.85,70.93,11600.0,57.6484,57.7704,57.6159,57.6809,11600.0
2013-12-04 14:00:00,70.99,71.2,70.99,71.13,17400.0,57.7297,57.9005,57.7297,57.8436,17400.0
2013-12-04 14:30:00,71.18,71.55,71.18,71.47,11300.0,57.8842,58.1851,57.8842,58.1201,11300.0
2013-12-04 15:00:00,71.41,71.63,71.37,71.62,18000.0,58.0713,58.2502,58.0388,58.2421,18000.0
2013-12-04 15:30:00,71.6,71.67,71.39,71.43,26700.0,58.2258,58.2827,58.055,58.0875,26700.0
2013-12-05 09:30:00,71.33,71.55,71.09,71.55,9600.0,58.0062,58.1851,57.8111,58.1851,9600.0
2013-12-05 10:00:00,71.55,71.81,71.14,71.33,16000.0,58.1851,58.3966,57.8517,58.0062,16000.0
2013-12-05 10:30:00,71.39,71.49,71.02,71.02,14000.0,58.055,58.1363,57.7541,57.7541,14000.0
2013-12-05 11:00:00,71.03,71.3,70.94,71.3,13500.0,57.7623,57.9818,57.6891,57.9818,13500.0
2013-12-05 11:30:00,71.25,71.3,71.11,71.25,8300.0,57.9412,57.9818,57.8273,57.9412,8300.0
2013-12-05 12:00:00,71.28,71.42,71.25,71.32,9400.0,57.9656,58.0794,57.9412,57.9981,9400.0
2013-12-05 12:30:00,71.32,71.37,71.23,71.36,11100.0,57.9981,58.0388,57.9249,58.0306,11100.0
2013-12-05 13:00:00,71.38,71.45,71.23,71.29,33700.0,58.0469,58.1038,57.9249,57.9737,33700.0
2013-12-05 13:30:00,71.25,71.3,71.15,71.18,10100.0,57.9412,57.9818,57.8599,57.8842,10100.0
2013-12-05 14:00:00,71.18,71.29,71.07,71.16,19000.0,57.8842,57.9737,57.7948,57.868,19000.0
2013-12-05 14:30:00,71.17,71.21,70.89,71.0,20900.0,57.8761,57.9086,57.6484,57.7379,20900.0
2013-12-05 15:00:00,71.01,71.13,70.98,71.09,15900.0,57.746,57.8436,57.7216,57.8111,15900.0
2013-12-05 15:30:00,71.13,71.24,70.97,71.22,51100.0,57.8436,57.933,57.7135,57.9168,51100.0
2013-12-06 09:30:00,71.37,72.16,71.35,72.12,61700.0,58.0388,58.6812,58.0225,58.6487,61700.0
2013-12-06 10:00:00,72.17,72.49,71.96,72.35,38500.0,58.6893,58.9496,58.5186,58.8357,38500.0
2013-12-06 10:30:00,72.36,72.36,71.93,72.05,12000.0,58.8438,58.8438,58.4942,58.5917,12000.0
2013-12-06 11:00:00,72.04,72.24,71.93,72.05,26300.0,58.5836,58.7462,58.4942,58.5917,26300.0
2013-12-06 11:30:00,72.05,72.33,72.05,72.21,16200.0,58.5917,58.8194,58.5917,58.7219,16200.0
2013-12-06 12:00:00,72.16,72.39,72.16,72.29,13100.0,58.6812,58.8682,58.6812,58.7869,13100.0
2013-12-06 12:30:00,72.29,72.52,72.29,72.5,10600.0,58.7869,58.9739,58.7869,58.9577,10600.0
2013-12-06 13:00:00,72.5,72.65,72.38,72.56,8700.0,58.9577,59.0797,58.8601,59.0065,8700.0
2013-12-06 13:30:00,72.55,72.72,72.47,72.51,10200.0,58.9983,59.1366,58.9333,58.9658,10200.0
2013-12-06 14:00:00,72.45,72.63,72.45,72.5,10100.0,58.917,59.0634,58.917,58.9577,10100.0
2013-12-06 14:30:00,72.52,72.61,72.41,72.45,12200.0,58.9739,59.0471,58.8845,58.917,12200.0
2013-12-06 15:00:00,72.45,72.46,72.33,72.35,16200.0,58.917,58.9252,58.8194,58.8357,16200.0
2013-12-06 15:30:00,72.35,72.39,72.06,72.15,44400.0,58.8357,58.8682,58.5999,58.6731,44400.0
2013-12-09 09:30:00,72.22,73.06,71.89,73.06,21900.0,58.73,59.4131,58.4616,59.4131,21900.0
2013-12-09 10:00:00,73.06,73.06,72.12,72.18,22700.0,59.4131,59.4131,58.6487,58.6975,22700.0
2013-12-09 10:30:00,72.17,72.29,72.03,72.09,15900.0,58.6893,58.7869,58.5755,58.6243,15900.0
2013-12-09 11:00:00,72.08,72.19,71.98,72.08,16100.0,58.6161,58.7056,58.5348,58.6161,16100.0
2013-12-09 11:30:00,72.09,72.26,71.9,72.11,14500.0,58.6243,58.7625,58.4698,58.6405,14500.0
2013-12-09 12:00:00,72.09,72.23,72.03,72.07,10100.0,58.6243,58.7381,58.5755,58.608,10100.0
2013-12-09 12:30:00,72.07,72.28,71.95,72.19,9600.0,58.608,58.7788,58.5104,58.7056,9600.0
2013-12-09 13:00:00,72.12,72.24,72.05,72.16,17200.0,58.6487,58.7462,58.5917,58.6812,17200.0
2013-12-09 13:30:00,72.16,72.24,72.06,72.11,20200.0,58.6812,58.7462,58.5999,58.6405,20200.0
2013-12-09 14:00:00,72.11,72.26,72.05,72.26,18700.0,58.6405,58.7625,58.5917,58.7625,18700.0
2013-12-09 14:30:00,72.26,72.33,72.06,72.15,35600.0,58.7625,58.8194,58.5999,58.6731,35600.0
2013-12-09 15:00:00,72.16,72.19,71.99,72.01,57500.0,58.6812,58.7056,58.5429,58.5592,57500.0
2013-12-09 15:30:00,72.01,72.24,71.94,72.13,73200.0,58.5592,58.7462,58.5023,58.6568,73200.0
2013-12-10 09:30:00,71.89,72.65,71.64,72.62,38600.0,58.4616,59.0797,58.2583,59.0553,38600.0
2013-12-10 10:00:00,72.61,72.91,72.57,72.71,34300.0,59.0471,59.2911,59.0146,59.1285,34300.0
2013-12-10 10:30:00,72.77,73.19,72.77,72.98,27800.0,59.1773,59.5188,59.1773,59.348,27800.0
2013-12-10 11:00:00,72.94,72.98,72.77,72.78,21200.0,59.3155,59.348,59.1773,59.1854,21200.0
2013-12-10 11:30:00,72.73,72.75,72.41,72.51,21000.0,59.1447,59.161,58.8845,58.9658,21000.0
2013-12-10 12:00:00,72.52,72.82,72.37,72.81,34300.0,58.9739,59.2179,58.852,59.2098,34300.0
2013-12-10 12:30:00,72.81,72.81,72.59,72.7,12500.0,59.2098,59.2098,59.0309,59.1203,12500.0
2013-12-10 13:00:00,72.67,72.74,72.52,72.52,16100.0,59.0959,59.1529,58.9739,58.9739,16100.0
2013-12-10 13:30:00,72.5,72.61,72.38,72.47,15100.0,58.9577,59.0471,58.8601,58.9333,15100.0
2013-12-10 14:00:00,72.47,72.64,72.45,72.48,19900.0,58.9333,59.0715,58.917,58.9414,19900.0
2013-12-10 14:30:00,72.48,72.51,72.38,72.48,30600.0,58.9414,58.9658,58.8601,58.9414,30600.0
2013-12-10 15:00:00,72.46,72.59,72.38,72.43,35800.0,58.9252,59.0309,58.8601,58.9008,35800.0
2013-12-10 15:30:00,72.43,72.44,72.28,72.29,66700.0,58.9008,58.9089,58.7788,58.7869,66700.0
2013-12-11 09:30:00,72.27,72.63,71.61,71.74,22300.0,58.7706,59.0634,58.2339,58.3396,22300.0
2013-12-11 10:00:00,71.69,71.72,71.23,71.23,23400.0,58.299,58.3234,57.9249,57.9249,23400.0
2013-12-11 10:30:00,71.19,71.45,71.15,71.36,23000.0,57.8924,58.1038,57.8599,58.0306,23000.0
2013-12-11 11:00:00,71.45,71.51,71.07,71.17,17800.0,58.1038,58.1526,57.7948,57.8761,17800.0
2013-12-11 11:30:00,71.15,71.22,70.87,71.14,25700.0,57.8599,57.9168,57.6322,57.8517,25700.0
2013-12-11 12:00:00,71.15,71.15,70.73,70.78,16200.0,57.8599,57.8599,57.5183,57.559,16200.0
2013-12-11 12:30:00,70.78,70.87,70.63,70.77,27700.0,57.559,57.6322,57.437,57.5508,27700.0
2013-12-11 13:00:00,70.78,71.06,70.74,70.75,22900.0,57.559,57.7867,57.5264,57.5346,22900.0
2013-12-11 13:30:00,70.75,71.12,70.75,71.02,11600.0,57.5346,57.8355,57.5346,57.7541,11600.0
2013-12-11 14:00:00,71.03,71.1,70.62,70.7,21700.0,57.7623,57.8192,57.4289,57.4939,21700.0
2013-12-11 14:30:00,70.73,70.85,70.67,70.79,20300.0,57.5183,57.6159,57.4695,57.5671,20300.0
2013-12-11 15:00:00,70.79,70.84,70.56,70.6,33200.0,57.5671,57.6078,57.3801,57.4126,33200.0
2013-12-11 15:30:00,70.64,70.81,70.54,70.71,66100.0,57.4451,57.5834,57.3638,57.502,66100.0
2013-12-12 09:30:00,70.54,70.69,70.12,70.63,54100.0,57.3638,57.4858,57.0222,57.437,54100.0
2013-12-12 10:00:00,70.63,70.77,70.44,70.77,93400.0,57.437,57.5508,57.2825,57.5508,93400.0
2013-12-12 10:30:00,70.73,70.8,70.65,70.7,23600.0,57.5183,57.5752,57.4532,57.4939,23600.0
2013-12-12 11:00:00,70.7,70.93,70.7,70.83,16800.0,57.4939,57.6809,57.4939,57.5996,16800.0
2013-12-12 11:30:00,70.83,70.96,70.77,70.8,17500.0,57.5996,57.7053,57.5508,57.5752,17500.0
2013-12-12 12:00:00,70.78,70.79,70.61,70.7,43400.0,57.559,57.5671,57.4207,57.4939,43400.0
2013-12-12 12:30:00,70.7,70.73,70.62,70.66,18500.0,57.4939,57.5183,57.4289,57.4614,18500.0
2013-12-12 13:00:00,70.66,70.77,70.65,70.74,15500.0,57.4614,57.5508,57.4532,57.5264,15500.0
2013-12-12 13:30:00,70.68,70.81,70.6,70.71,18600.0,57.4776,57.5834,57.4126,57.502,18600.0
2013-12-12 14:00:00,70.71,70.91,70.63,70.87,35100.0,57.502,57.6647,57.437,57.6322,35100.0
2013-12-12 14:30:00,70.9,70.94,70.74,70.9,27100.0,57.6565,57.6891,57.5264,57.6565,27100.0
2013-12-12 15:00:00,70.92,71.01,70.83,71.0,30100.0,57.6728,57.746,57.5996,57.7379,30100.0
2013-12-12 15:30:00,71.0,71.02,70.67,70.73,69900.0,57.7379,57.7541,57.4695,57.5183,69900.0
2013-12-13 09:30:00,70.96,71.24,70.65,70.67,12200.0,57.7053,57.933,57.4532,57.4695,12200.0
2013-12-13 10:00:00,70.73,70.82,70.56,70.71,15300.0,57.5183,57.5915,57.3801,57.502,15300.0
2013-12-13 10:30:00,70.72,70.74,70.44,70.52,13600.0,57.5102,57.5264,57.2825,57.3475,13600.0
2013-12-13 11:00:00,70.52,70.75,70.36,70.58,21500.0,57.3475,57.5346,57.2174,57.3963,21500.0
2013-12-13 11:30:00,70.51,70.65,70.36,70.4,34300.0,57.3394,57.4532,57.2174,57.2499,34300.0
2013-12-13 12:00:00,70.43,70.68,70.37,70.62,15500.0,57.2743,57.4776,57.2255,57.4289,15500.0
2013-12-13 12:30:00,70.68,70.91,70.58,70.88,12300.0,57.4776,57.6647,57.3963,57.6403,12300.0
2013-12-13 13:00:00,70.92,71.03,70.86,70.97,9700.0,57.6728,57.7623,57.624,57.7135,9700.0
2013-12-13 13:30:00,70.97,71.12,70.92,70.95,11900.0,57.7135,57.8355,57.6728,57.6972,11900.0
2013-12-13 14:00:00,70.94,70.98,70.14,70.6,23900.0,57.6891,57.7216,57.0385,57.4126,23900.0
2013-12-13 14:30:00,70.61,70.8,70.54,70.71,21400.0,57.4207,57.5752,57.3638,57.502,21400.0
2013-12-13 15:00:00,70.72,70.9,70.72,70.86,19400.0,57.5102,57.6565,57.5102,57.624,19400.0
2013-12-13 15:30:00,70.86,70.89,70.65,70.84,53100.0,57.624,57.6484,57.4532,57.6078,53100.0
2013-12-16 09:30:00,71.1,71.82,70.89,71.46,18500.0,57.8192,58.4047,57.6484,58.1119,18500.0
2013-12-16 10:00:00,71.48,71.95,71.48,71.87,33700.0,58.1282,58.5104,58.1282,58.4454,33700.0
2013-12-16 10:30:00,71.84,71.96,71.71,71.78,12700.0,58.421,58.5186,58.3152,58.3722,12700.0
2013-12-16 11:00:00,71.87,71.87,71.56,71.69,11800.0,58.4454,58.4454,58.1933,58.299,11800.0
2013-12-16 11:30:00,71.68,71.76,71.45,71.5,22900.0,58.2909,58.3559,58.1038,58.1445,22900.0
2013-12-16 12:00:00,71.5,71.61,71.39,71.44,16400.0,58.1445,58.2339,58.055,58.0957,16400.0
2013-12-16 12:30:00,71.45,71.56,71.4,71.56,11600.0,58.1038,58.1933,58.0632,58.1933,11600.0
2013-12-16 13:00:00,71.57,71.57,71.36,71.45,14500.0,58.2014,58.2014,58.0306,58.1038,14500.0
2013-12-16 13:30:00,71.43,71.55,71.38,71.46,20800.0,58.0875,58.1851,58.0469,58.1119,20800.0
2013-12-16 14:00:00,71.44,71.66,71.41,71.6,30000.0,58.0957,58.2746,58.0713,58.2258,30000.0
2013-12-16 14:30:00,71.57,71.63,71.41,71.49,16000.0,58.2014,58.2502,58.0713,58.1363,16000.0
2013-12-16 15:00:00,71.48,71.49,71.3,71.33,32300.0,58.1282,58.1363,57.9818,58.0062,32300.0
2013-12-16 15:30:00,71.33,71.43,71.16,71.3,74300.0,58.0062,58.0875,57.868,57.9818,74300.0
2013-12-17 09:30:00,71.3,71.83,71.13,71.41,20500.0,57.9818,58.4128,57.8436,58.0713,20500.0
2013-12-17 10:00:00,71.41,71.49,71.23,71.33,12000.0,58.0713,58.1363,57.9249,58.0062,12000.0
2013-12-17 10:30:00,71.26,71.42,70.93,70.97,36900.0,57.9493,58.0794,57.6809,57.7135,36900.0
2013-12-17 11:00:00,70.94,71.15,70.84,70.84,13000.0,57.6891,57.8599,57.6078,57.6078,13000.0
2013-12-17 11:30:00,70.99,71.14,70.87,71.08,9600.0,57.7297,57.8517,57.6322,57.8029,9600.0
2013-12-17 12:00:00,71.08,71.31,71.02,71.15,30800.0,57.8029,57.99,57.7541,57.8599,30800.0
2013-12-17 12:30:00,71.15,71.3,71.04,71.13,21400.0,57.8599,57.9818,57.7704,57.8436,21400.0
2013-12-17 13:00:00,71.17,71.3,71.13,71.27,7100.0,57.8761,57.9818,57.8436,57.9574,7100.0
2013-12-17 13:30:00,71.23,71.23,71.02,71.06,8800.0,57.9249,57.9249,57.7541,57.7867,8800.0
2013-12-17 14:00:00,71.09,71.47,71.08,71.39,14300.0,57.8111,58.1201,57.8029,58.055,14300.0
2013-12-17 14:30:00,71.35,71.37,71.13,71.18,22600.0,58.0225,58.0388,57.8436,57.8842,22600.0
2013-12-17 15:00:00,71.18,71.37,71.16,71.3,21100.0,57.8842,58.0388,57.868,57.9818,21100.0
2013-12-17 15:30:00,71.29,71.38,71.17,71.26,40400.0,57.9737,58.0469,57.8761,57.9493,40400.0
2013-12-18 09:30:00,71.63,71.86,71.03,71.13,13800.0,58.2502,58.4372,57.7623,57.8436,13800.0
2013-12-18 10:00:00,71.2,71.24,71.0,71.16,11100.0,57.9005,57.933,57.7379,57.868,11100.0
2013-12-18 10:30:00,71.12,71.26,70.75,70.76,24700.0,57.8355,57.9493,57.5346,57.5427,24700.0
2013-12-18 11:00:00,70.77,70.82,70.66,70.81,17600.0,57.5508,57.5915,57.4614,57.5834,17600.0
2013-12-18 11:30:00,70.77,70.77,70.42,70.68,21400.0,57.5508,57.5508,57.2662,57.4776,21400.0
2013-12-18 12:00:00,70.68,70.78,70.56,70.76,24900.0,57.4776,57.559,57.3801,57.5427,24900.0
2013-12-18 12:30:00,70.71,70.81,70.54,70.59,11000.0,57.502,57.5834,57.3638,57.4045,11000.0
2013-12-18 13:00:00,70.54,70.63,70.4,70.63,23200.0,57.3638,57.437,57.2499,57.437,23200.0
2013-12-18 13:30:00,70.59,70.8,70.48,70.78,20900.0,57.4045,57.5752,57.315,57.559,20900.0
2013-12-18 14:00:00,70.62,71.39,70.36,71.13,44800.0,57.4289,58.055,57.2174,57.8436,44800.0
2013-12-18 14:30:00,71.14,71.56,71.09,71.42,37700.0,57.8517,58.1933,57.8111,58.0794,37700.0
2013-12-18 15:00:00,71.39,71.64,71.31,71.55,49000.0,58.055,58.2583,57.99,58.1851,49000.0
2013-12-18 15:30:00,71.58,71.84,71.51,71.74,85800.0,58.2095,58.421,58.1526,58.3396,85800.0
2013-12-19 09:30:00,71.47,71.99,70.96,71.38,25300.0,58.1201,58.5429,57.7053,58.0469,25300.0
2013-12-19 10:00:00,71.42,71.42,70.86,71.03,60400.0,58.0794,58.0794,57.624,57.7623,60400.0
2013-12-19 10:30:00,71.02,71.23,70.89,70.97,46200.0,57.7541,57.9249,57.6484,57.7135,46200.0
2013-12-19 11:00:00,70.99,71.11,70.88,70.88,24400.0,57.7297,57.8273,57.6403,57.6403,24400.0
2013-12-19 11:30:00,70.95,71.03,70.84,70.94,14900.0,57.6972,57.7623,57.6078,57.6891,14900.0
2013-12-19 12:00:00,70.94,71.0,70.72,70.8,18900.0,57.6891,57.7379,57.5102,57.5752,18900.0
2013-12-19 12:30:00,70.83,70.89,70.7,70.71,21000.0,57.5996,57.6484,57.4939,57.502,21000.0
2013-12-19 13:00:00,70.7,71.0,70.64,70.79,35700.0,57.4939,57.7379,57.4451,57.5671,35700.0
2013-12-19 13:30:00,70.74,70.95,70.7,70.79,98200.0,57.5264,57.6972,57.4939,57.5671,98200.0
2013-12-19 14:00:00,70.79,70.84,70.63,70.68,28700.0,57.5671,57.6078,57.437,57.4776,28700.0
2013-12-19 14:30:00,70.63,70.74,70.55,70.67,33600.0,57.437,57.5264,57.3719,57.4695,33600.0
2013-12-19 15:00:00,70.67,70.79,70.63,70.67,34400.0,57.4695,57.5671,57.437,57.4695,34400.0
2013-12-19 15:30:00,70.66,70.67,70.43,70.44,120000.0,57.4614,57.4695,57.2743,57.2825,120000.0
2013-12-20 09:30:00,70.72,71.0,70.51,70.77,91800.0,57.5102,57.7379,57.3394,57.5508,91800.0
2013-12-20 10:00:00,70.77,70.81,70.45,70.63,49700.0,57.5508,57.5834,57.2906,57.437,49700.0
2013-12-20 10:30:00,70.63,70.79,70.59,70.62,35700.0,57.437,57.5671,57.4045,57.4289,35700.0
2013-12-20 11:00:00,70.62,70.77,70.61,70.68,49800.0,57.4289,57.5508,57.4207,57.4776,49800.0
2013-12-20 11:30:00,70.69,70.83,70.66,70.83,37400.0,57.4858,57.5996,57.4614,57.5996,37400.0
2013-12-20 12:00:00,70.83,70.93,70.78,70.85,34400.0,57.5996,57.6809,57.559,57.6159,34400.0
2013-12-20 12:30:00,70.86,70.95,70.72,70.88,39500.0,57.624,57.6972,57.5102,57.6403,39500.0
2013-12-20 13:00:00,70.84,70.88,70.76,70.8,37200.0,57.6078,57.6403,57.5427,57.5752,37200.0
2013-12-20 13:30:00,70.84,71.21,70.84,71.19,42700.0,57.6078,57.9086,57.6078,57.8924,42700.0
2013-12-20 14:00:00,71.21,71.48,71.21,71.48,35700.0,57.9086,58.1282,57.9086,58.1282,35700.0
2013-12-20 14:30:00,71.49,71.52,71.07,71.1,66400.0,58.1363,58.1607,57.7948,57.8192,66400.0
2013-12-20 15:00:00,71.1,71.18,70.86,70.88,42900.0,57.8192,57.8842,57.624,57.6403,42900.0
2013-12-20 15:30:00,70.88,70.88,70.54,70.7,150700.0,57.6403,57.6403,57.3638,57.4939,150700.0
2013-12-23 09:30:00,71.03,71.45,70.59,70.99,21500.0,57.7623,58.1038,57.4045,57.7297,21500.0
2013-12-23 10:00:00,71.04,71.21,70.89,70.9,24700.0,57.7704,57.9086,57.6484,57.6565,24700.0
2013-12-23 10:30:00,70.94,70.97,70.74,70.88,25800.0,57.6891,57.7135,57.5264,57.6403,25800.0
2013-12-23 11:00:00,70.9,71.06,70.84,71.0,23900.0,57.6565,57.7867,57.6078,57.7379,23900.0
2013-12-23 11:30:00,71.06,71.07,70.72,70.99,33700.0,57.7867,57.7948,57.5102,57.7297,33700.0
2013-12-23 12:00:00,70.96,71.02,70.87,70.88,20800.0,57.7053,57.7541,57.6322,57.6403,20800.0
2013-12-23 12:30:00,70.9,71.01,70.88,70.98,60100.0,57.6565,57.746,57.6403,57.7216,60100.0
2013-12-23 13:00:00,70.95,71.0,70.88,70.97,22700.0,57.6972,57.7379,57.6403,57.7135,22700.0
2013-12-23 13:30:00,70.95,71.02,70.65,70.68,86500.0,57.6972,57.7541,57.4532,57.4776,86500.0
2013-12-23 14:00:00,70.74,70.91,70.68,70.77,20500.0,57.5264,57.6647,57.4776,57.5508,20500.0
2013-12-23 14:30:00,70.82,70.98,70.74,70.98,37700.0,57.5915,57.7216,57.5264,57.7216,37700.0
2013-12-23 15:00:00,70.95,71.02,70.92,70.98,29700.0,57.6972,57.7541,57.6728,57.7216,29700.0
2013-12-23 15:30:00,71.0,71.11,70.82,71.1,103900.0,57.7379,57.8273,57.5915,57.8192,103900.0
2013-12-24 09:30:00,71.25,71.68,71.05,71.42,14200.0,57.9412,58.2909,57.7785,58.0794,14200.0
2013-12-24 10:00:00,71.42,71.97,71.36,71.91,17800.0,58.0794,58.5267,58.0306,58.4779,17800.0
2013-12-24 10:30:00,71.9,72.12,71.78,72.1,26600.0,58.4698,58.6487,58.3722,58.6324,26600.0
2013-12-24 11:00:00,72.07,72.22,71.98,72.17,22300.0,58.608,58.73,58.5348,58.6893,22300.0
2013-12-24 11:30:00,72.16,72.25,72.03,72.2,26100.0,58.6812,58.7544,58.5755,58.7137,26100.0
2013-12-24 12:00:00,72.22,72.24,72.02,72.15,39400.0,58.73,58.7462,58.5673,58.6731,39400.0
2013-12-24 12:30:00,72.15,72.16,71.93,72.06,37500.0,58.6731,58.6812,58.4942,58.5999,37500.0
2013-12-26 09:30:00,68.7,72.45,68.7,71.85,26100.0,55.8675,58.917,55.8675,58.4291,26100.0
2013-12-26 10:00:00,71.81,72.18,71.81,72.07,18300.0,58.3966,58.6975,58.3966,58.608,18300.0
2013-12-26 10:30:00,72.1,72.21,72.03,72.21,16100.0,58.6324,58.7219,58.5755,58.7219,16100.0
2013-12-26 11:00:00,72.15,72.23,71.89,71.93,43200.0,58.6731,58.7381,58.4616,58.4942,43200.0
2013-12-26 11:30:00,71.94,72.08,71.9,72.0,80500.0,58.5023,58.6161,58.4698,58.5511,80500.0
2013-12-26 12:00:00,72.03,72.13,71.89,72.03,17700.0,58.5755,58.6568,58.4616,58.5755,17700.0
2013-12-26 12:30:00,72.02,72.11,71.97,72.11,23800.0,58.5673,58.6405,58.5267,58.6405,23800.0
2013-12-26 13:00:00,72.11,72.3,72.11,72.21,12200.0,58.6405,58.795,58.6405,58.7219,12200.0
2013-12-26 13:30:00,72.24,72.4,72.18,72.2,16000.0,58.7462,58.8764,58.6975,58.7137,16000.0
2013-12-26 14:00:00,72.22,72.22,71.98,72.11,20600.0,58.73,58.73,58.5348,58.6405,20600.0
2013-12-26 14:30:00,72.11,72.17,71.93,71.98,30400.0,58.6405,58.6893,58.4942,58.5348,30400.0
2013-12-26 15:00:00,71.98,72.09,71.96,71.99,22100.0,58.5348,58.6243,58.5186,58.5429,22100.0
2013-12-26 15:30:00,72.02,72.1,71.94,71.98,41900.0,58.5673,58.6324,58.5023,58.5348,41900.0
2013-12-27 09:30:00,71.99,72.0,71.5,71.97,27800.0,58.7315,58.7397,58.3317,58.7152,27800.0
2013-12-27 10:00:00,71.97,72.1,71.84,71.92,15800.0,58.7152,58.8212,58.6091,58.6744,15800.0
2013-12-27 10:30:00,71.86,71.89,71.49,71.6,25900.0,58.6254,58.6499,58.3236,58.4133,25900.0
2013-12-27 11:00:00,71.56,71.7,71.46,71.5,23400.0,58.3807,58.4949,58.2991,58.3317,23400.0
2013-12-27 11:30:00,71.48,71.67,71.47,71.6,20200.0,58.3154,58.4704,58.3073,58.4133,20200.0
2013-12-27 12:00:00,71.56,71.66,71.5,71.59,61500.0,58.3807,58.4623,58.3317,58.4052,61500.0
2013-12-27 12:30:00,71.6,71.63,71.41,71.52,11100.0,58.4133,58.4378,58.2583,58.3481,11100.0
2013-12-27 13:00:00,71.51,71.57,71.45,71.48,6800.0,58.3399,58.3889,58.291,58.3154,6800.0
2013-12-27 13:30:00,71.48,71.48,71.38,71.38,18600.0,58.3154,58.3154,58.2338,58.2338,18600.0
2013-12-27 14:00:00,71.4,71.49,71.35,71.49,15200.0,58.2502,58.3236,58.2094,58.3236,15200.0
2013-12-27 14:30:00,71.48,71.56,71.37,71.49,19500.0,58.3154,58.3807,58.2257,58.3236,19500.0
2013-12-27 15:00:00,71.46,71.58,71.38,71.57,35500.0,58.2991,58.397,58.2338,58.3889,35500.0
2013-12-27 15:30:00,71.56,71.6,71.38,71.41,31900.0,58.3807,58.4133,58.2338,58.2583,31900.0
2013-12-30 09:30:00,71.54,71.74,71.2,71.45,18000.0,58.3644,58.5275,58.087,58.291,18000.0
2013-12-30 10:00:00,71.45,71.49,71.25,71.28,17600.0,58.291,58.3236,58.1278,58.1523,17600.0
2013-12-30 10:30:00,71.3,71.4,71.14,71.25,17200.0,58.1686,58.2502,58.0381,58.1278,17200.0
2013-12-30 11:00:00,71.27,71.46,71.22,71.38,53900.0,58.1441,58.2991,58.1033,58.2338,53900.0
2013-12-30 11:30:00,71.36,71.82,71.36,71.8,33500.0,58.2175,58.5928,58.2175,58.5765,33500.0
2013-12-30 12:00:00,71.81,71.85,71.57,71.58,48200.0,58.5847,58.6173,58.3889,58.397,48200.0
2013-12-30 12:30:00,71.68,71.84,71.61,71.82,10900.0,58.4786,58.6091,58.4215,58.5928,10900.0
2013-12-30 13:00:00,71.8,71.82,71.7,71.8,8100.0,58.5765,58.5928,58.4949,58.5765,8100.0
2013-12-30 13:30:00,71.75,71.86,71.64,71.64,22300.0,58.5357,58.6254,58.446,58.446,22300.0
2013-12-30 14:00:00,71.64,71.79,71.51,71.58,29000.0,58.446,58.5683,58.3399,58.397,29000.0
2013-12-30 14:30:00,71.59,71.68,71.55,71.55,15500.0,58.4052,58.4786,58.3725,58.3725,15500.0
2013-12-30 15:00:00,71.6,71.62,71.44,71.48,34900.0,58.4133,58.4296,58.2828,58.3154,34900.0
2013-12-30 15:30:00,71.53,71.53,71.23,71.28,58900.0,58.3562,58.3562,58.1115,58.1523,58900.0
2013-12-31 09:30:00,71.52,71.79,71.1,71.59,14300.0,58.3481,58.5683,58.0054,58.4052,14300.0
2013-12-31 10:00:00,71.69,71.69,71.12,71.5,13700.0,58.4868,58.4868,58.0217,58.3317,13700.0
2013-12-31 10:30:00,71.47,71.54,71.37,71.51,15500.0,58.3073,58.3644,58.2257,58.3399,15500.0
2013-12-31 11:00:00,71.49,71.69,71.44,71.56,29200.0,58.3236,58.4868,58.2828,58.3807,29200.0
2013-12-31 11:30:00,71.49,71.52,71.28,71.38,28300.0,58.3236,58.3481,58.1523,58.2338,28300.0
2013-12-31 12:00:00,71.38,71.43,71.26,71.41,11000.0,58.2338,58.2746,58.1359,58.2583,11000.0
2013-12-31 12:30:00,71.34,71.46,71.3,71.36,15900.0,58.2012,58.2991,58.1686,58.2175,15900.0
2013-12-31 13:00:00,71.35,71.59,71.34,71.59,27500.0,58.2094,58.4052,58.2012,58.4052,27500.0
2013-12-31 13:30:00,71.56,71.63,71.31,71.31,27100.0,58.3807,58.4378,58.1767,58.1767,27100.0
2013-12-31 14:00:00,71.34,71.43,71.25,71.3,27000.0,58.2012,58.2746,58.1278,58.1686,27000.0
2013-12-31 14:30:00,71.3,71.34,71.2,71.2,10700.0,58.1686,58.2012,58.087,58.087,10700.0
2013-12-31 15:00:00,71.2,71.48,71.15,71.46,24500.0,58.087,58.3154,58.0462,58.2991,24500.0
2013-12-31 15:30:00,71.44,71.5,71.26,71.36,80500.0,58.2828,58.3317,58.1359,58.2175,80500.0
2014-01-02 09:30:00,71.12,71.38,70.51,70.98,25200.0,58.0217,58.2338,57.5241,57.9075,25200.0
2014-01-02 10:00:00,70.95,71.15,70.6,71.02,22300.0,57.883,58.0462,57.5975,57.9402,22300.0
2014-01-02 10:30:00,71.0,71.11,70.81,70.84,11900.0,57.9238,58.0136,57.7688,57.7933,11900.0
2014-01-02 11:00:00,70.84,70.98,70.69,70.76,27900.0,57.7933,57.9075,57.6709,57.728,27900.0
2014-01-02 11:30:00,70.78,70.87,70.26,70.33,24500.0,57.7444,57.8178,57.3201,57.3772,24500.0
2014-01-02 12:00:00,70.38,70.68,70.31,70.56,14000.0,57.418,57.6628,57.3609,57.5649,14000.0
2014-01-02 12:30:00,70.54,70.6,70.35,70.36,18600.0,57.5486,57.5975,57.3935,57.4017,18600.0
2014-01-02 13:00:00,70.37,70.38,70.09,70.11,15200.0,57.4099,57.418,57.1814,57.1977,15200.0
2014-01-02 13:30:00,70.11,70.25,70.01,70.22,14800.0,57.1977,57.312,57.1162,57.2875,14800.0
2014-01-02 14:00:00,70.24,70.38,70.14,70.16,15900.0,57.3038,57.418,57.2222,57.2385,15900.0
2014-01-02 14:30:00,70.17,70.24,70.05,70.05,19000.0,57.2467,57.3038,57.1488,57.1488,19000.0
2014-01-02 15:00:00,70.12,70.37,70.08,70.2,23000.0,57.2059,57.4099,57.1733,57.2712,23000.0
2014-01-02 15:30:00,70.17,70.4,70.1,70.33,59400.0,57.2467,57.4343,57.1896,57.3772,59400.0
2014-01-03 09:30:00,70.2,70.68,69.63,70.26,34000.0,57.2712,57.6628,56.8061,57.3201,34000.0
2014-01-03 10:00:00,70.42,70.45,70.16,70.34,17700.0,57.4507,57.4751,57.2385,57.3854,17700.0
2014-01-03 10:30:00,70.37,70.47,70.32,70.46,27500.0,57.4099,57.4914,57.3691,57.4833,27500.0
2014-01-03 11:00:00,70.55,70.62,70.24,70.24,13600.0,57.5567,57.6138,57.3038,57.3038,13600.0
2014-01-03 11:30:00,70.2,70.35,70.05,70.05,13600.0,57.2712,57.3935,57.1488,57.1488,13600.0
2014-01-03 12:00:00,70.08,70.29,70.0,70.28,19800.0,57.1733,57.3446,57.108,57.3364,19800.0
2014-01-03 12:30:00,70.31,70.46,70.23,70.36,24700.0,57.3609,57.4833,57.2956,57.4017,24700.0
2014-01-03 13:00:00,70.39,70.58,70.36,70.57,12400.0,57.4262,57.5812,57.4017,57.573,12400.0
2014-01-03 13:30:00,70.54,70.55,70.33,70.42,15700.0,57.5486,57.5567,57.3772,57.4507,15700.0
2014-01-03 14:00:00,70.44,70.48,70.35,70.39,15200.0,57.467,57.4996,57.3935,57.4262,15200.0
2014-01-03 14:30:00,70.4,70.48,70.25,70.45,17000.0,57.4343,57.4996,57.312,57.4751,17000.0
2014-01-03 15:00:00,70.46,70.71,70.45,70.67,35100.0,57.4833,57.6872,57.4751,57.6546,35100.0
2014-01-03 15:30:00,70.65,70.77,70.43,70.49,52000.0,57.6383,57.7362,57.4588,57.5078,52000.0
2014-01-06 09:30:00,70.89,71.23,70.35,70.47,24500.0,57.8341,58.1115,57.3935,57.4914,24500.0
2014-01-06 10:00:00,70.46,70.61,70.18,70.29,18700.0,57.4833,57.6057,57.2549,57.3446,18700.0
2014-01-06 10:30:00,70.31,70.49,70.26,70.26,16500.0,57.3609,57.5078,57.3201,57.3201,16500.0
2014-01-06 11:00:00,70.18,70.32,70.08,70.11,11600.0,57.2549,57.3691,57.1733,57.1977,11600.0
2014-01-06 11:30:00,70.09,70.23,70.01,70.23,7000.0,57.1814,57.2956,57.1162,57.2956,7000.0
2014-01-06 12:00:00,70.17,70.31,70.1,70.2,7700.0,57.2467,57.3609,57.1896,57.2712,7700.0
2014-01-06 12:30:00,70.12,70.18,69.91,69.94,15800.0,57.2059,57.2549,57.0346,57.0591,15800.0
2014-01-06 13:00:00,69.96,69.96,69.68,69.68,14700.0,57.0754,57.0754,56.8469,56.8469,14700.0
2014-01-06 13:30:00,69.63,70.11,69.63,70.09,35500.0,56.8061,57.1977,56.8061,57.1814,35500.0
2014-01-06 14:00:00,70.1,70.13,69.94,69.96,15300.0,57.1896,57.2141,57.0591,57.0754,15300.0
2014-01-06 14:30:00,69.97,70.08,69.94,70.01,15300.0,57.0835,57.1733,57.0591,57.1162,15300.0
2014-01-06 15:00:00,70.06,70.06,69.88,69.89,23500.0,57.157,57.157,57.0101,57.0183,23500.0
2014-01-06 15:30:00,69.88,69.88,69.35,69.35,75000.0,57.0101,57.0101,56.5777,56.5777,75000.0
2014-01-07 09:30:00,69.81,70.4,69.37,70.29,38800.0,56.953,57.4343,56.594,57.3446,38800.0
2014-01-07 10:00:00,70.33,70.6,70.31,70.52,33600.0,57.3772,57.5975,57.3609,57.5322,33600.0
2014-01-07 10:30:00,70.55,70.77,70.51,70.74,23500.0,57.5567,57.7362,57.5241,57.7117,23500.0
2014-01-07 11:00:00,70.74,70.78,70.65,70.7,23000.0,57.7117,57.7444,57.6383,57.6791,23000.0
2014-01-07 11:30:00,70.7,70.74,70.59,70.6,14900.0,57.6791,57.7117,57.5893,57.5975,14900.0
2014-01-07 12:00:00,70.54,70.54,70.31,70.44,16900.0,57.5486,57.5486,57.3609,57.467,16900.0
2014-01-07 12:30:00,70.42,70.52,70.33,70.52,7400.0,57.4507,57.5322,57.3772,57.5322,7400.0
2014-01-07 13:00:00,70.52,70.52,70.38,70.42,6700.0,57.5322,57.5322,57.418,57.4507,6700.0
2014-01-07 13:30:00,70.42,70.48,70.27,70.31,9800.0,57.4507,57.4996,57.3283,57.3609,9800.0
2014-01-07 14:00:00,70.28,70.28,70.05,70.23,10800.0,57.3364,57.3364,57.1488,57.2956,10800.0
2014-01-07 14:30:00,70.26,70.4,70.25,70.33,11700.0,57.3201,57.4343,57.312,57.3772,11700.0
2014-01-07 15:00:00,70.33,70.48,70.33,70.33,14200.0,57.3772,57.4996,57.3772,57.3772,14200.0
2014-01-07 15:30:00,70.35,70.43,70.28,70.4,52700.0,57.3935,57.4588,57.3364,57.4343,52700.0
2014-01-08 09:30:00,70.23,70.84,69.76,69.93,16300.0,57.2956,57.7933,56.9122,57.0509,16300.0
2014-01-08 10:00:00,69.86,70.59,69.82,70.4,13700.0,56.9938,57.5893,56.9612,57.4343,13700.0
2014-01-08 10:30:00,70.31,70.48,70.31,70.44,12500.0,57.3609,57.4996,57.3609,57.467,12500.0
2014-01-08 11:00:00,70.44,70.51,70.31,70.4,14300.0,57.467,57.5241,57.3609,57.4343,14300.0
2014-01-08 11:30:00,70.4,70.56,70.4,70.53,22900.0,57.4343,57.5649,57.4343,57.5404,22900.0
2014-01-08 12:00:00,70.53,70.59,70.42,70.46,10300.0,57.5404,57.5893,57.4507,57.4833,10300.0
2014-01-08 12:30:00,70.48,70.52,70.17,70.17,9400.0,57.4996,57.5322,57.2467,57.2467,9400.0
2014-01-08 13:00:00,70.24,70.45,70.21,70.39,9300.0,57.3038,57.4751,57.2793,57.4262,9300.0
2014-01-08 13:30:00,70.44,70.51,70.41,70.46,7900.0,57.467,57.5241,57.4425,57.4833,7900.0
2014-01-08 14:00:00,70.43,70.55,70.19,70.27,15000.0,57.4588,57.5567,57.263,57.3283,15000.0
2014-01-08 14:30:00,70.21,70.31,70.19,70.23,15000.0,57.2793,57.3609,57.263,57.2956,15000.0
2014-01-08 15:00:00,70.23,70.24,69.92,69.93,19600.0,57.2956,57.3038,57.0427,57.0509,19600.0
2014-01-08 15:30:00,69.98,70.33,69.96,70.16,45700.0,57.0917,57.3772,57.0754,57.2385,45700.0
2014-01-09 09:30:00,70.08,70.55,70.08,70.54,14700.0,57.1733,57.5567,57.1733,57.5486,14700.0
2014-01-09 10:00:00,70.54,70.63,70.24,70.32,11100.0,57.5486,57.622,57.3038,57.3691,11100.0
2014-01-09 10:30:00,70.4,70.4,69.74,69.84,10300.0,57.4343,57.4343,56.8959,56.9775,10300.0
2014-01-09 11:00:00,69.78,69.8,69.53,69.6,8600.0,56.9285,56.9448,56.7246,56.7817,8600.0
2014-01-09 11:30:00,69.59,69.88,69.58,69.87,15500.0,56.7735,57.0101,56.7654,57.0019,15500.0
2014-01-09 12:00:00,69.92,70.16,69.85,70.12,7000.0,57.0427,57.2385,56.9856,57.2059,7000.0
2014-01-09 12:30:00,70.06,70.27,70.06,70.27,5200.0,57.157,57.3283,57.157,57.3283,5200.0
2014-01-09 13:00:00,70.27,70.32,70.12,70.26,5400.0,57.3283,57.3691,57.2059,57.3201,5400.0
2014-01-09 13:30:00,70.24,70.26,70.12,70.2,5700.0,57.3038,57.3201,57.2059,57.2712,5700.0
2014-01-09 14:00:00,70.17,70.17,69.96,70.08,6700.0,57.2467,57.2467,57.0754,57.1733,6700.0
2014-01-09 14:30:00,70.02,70.38,70.01,70.27,10300.0,57.1243,57.418,57.1162,57.3283,10300.0
2014-01-09 15:00:00,70.26,70.3,70.17,70.22,11300.0,57.3201,57.3528,57.2467,57.2875,11300.0
2014-01-09 15:30:00,70.22,70.3,70.09,70.27,27400.0,57.2875,57.3528,57.1814,57.3283,27400.0
2014-01-10 09:30:00,70.03,70.63,69.96,70.19,20400.0,57.1325,57.622,57.0754,57.263,20400.0
2014-01-10 10:00:00,70.23,70.51,70.03,70.38,16900.0,57.2956,57.5241,57.1325,57.418,16900.0
2014-01-10 10:30:00,70.43,70.7,70.34,70.54,13000.0,57.4588,57.6791,57.3854,57.5486,13000.0
2014-01-10 11:00:00,70.61,70.67,70.39,70.58,15000.0,57.6057,57.6546,57.4262,57.5812,15000.0
2014-01-10 11:30:00,70.56,70.62,70.44,70.62,8800.0,57.5649,57.6138,57.467,57.6138,8800.0
2014-01-10 12:00:00,70.6,70.75,70.54,70.58,9600.0,57.5975,57.7199,57.5486,57.5812,9600.0
2014-01-10 12:30:00,70.57,70.83,70.55,70.59,10900.0,57.573,57.7851,57.5567,57.5893,10900.0
2014-01-10 13:00:00,70.59,70.72,70.48,70.66,8200.0,57.5893,57.6954,57.4996,57.6465,8200.0
2014-01-10 13:30:00,70.62,70.77,70.38,70.38,6800.0,57.6138,57.7362,57.418,57.418,6800.0
2014-01-10 14:00:00,70.45,70.51,70.32,70.32,8700.0,57.4751,57.5241,57.3691,57.3691,8700.0
2014-01-10 14:30:00,70.31,70.51,70.3,70.36,10300.0,57.3609,57.5241,57.3528,57.4017,10300.0
2014-01-10 15:00:00,70.34,70.65,70.34,70.59,12600.0,57.3854,57.6383,57.3854,57.5893,12600.0
2014-01-10 15:30:00,70.6,70.68,70.54,70.58,56300.0,57.5975,57.6628,57.5486,57.5812,56300.0
2014-01-13 09:30:00,70.47,70.59,70.26,70.55,14000.0,57.4914,57.5893,57.3201,57.5567,14000.0
2014-01-13 10:00:00,70.71,70.82,70.57,70.78,8000.0,57.6872,57.777,57.573,57.7444,8000.0
2014-01-13 10:30:00,70.79,71.12,70.78,71.09,20500.0,57.7525,58.0217,57.7444,57.9973,20500.0
2014-01-13 11:00:00,71.09,71.13,70.82,70.96,10600.0,57.9973,58.0299,57.777,57.8912,10600.0
2014-01-13 11:30:00,71.01,71.09,70.9,70.92,5000.0,57.932,57.9973,57.8423,57.8586,5000.0
2014-01-13 12:00:00,70.93,71.06,70.88,70.94,27000.0,57.8667,57.9728,57.8259,57.8749,27000.0
2014-01-13 12:30:00,70.87,71.01,70.83,70.89,36000.0,57.8178,57.932,57.7851,57.8341,36000.0
2014-01-13 13:00:00,70.85,70.9,70.57,70.63,7800.0,57.8015,57.8423,57.573,57.622,7800.0
2014-01-13 13:30:00,70.66,70.71,70.5,70.61,9100.0,57.6465,57.6872,57.5159,57.6057,9100.0
2014-01-13 14:00:00,70.6,70.63,70.19,70.24,16400.0,57.5975,57.622,57.263,57.3038,16400.0
2014-01-13 14:30:00,70.23,70.28,70.05,70.14,12600.0,57.2956,57.3364,57.1488,57.2222,12600.0
2014-01-13 15:00:00,70.12,70.14,69.78,69.83,32200.0,57.2059,57.2222,56.9285,56.9693,32200.0
2014-01-13 15:30:00,69.8,70.03,69.65,70.03,29900.0,56.9448,57.1325,56.8225,57.1325,29900.0
2014-01-14 09:30:00,70.32,70.57,69.84,70.28,13200.0,57.3691,57.573,56.9775,57.3364,13200.0
2014-01-14 10:00:00,70.28,70.69,70.26,70.45,15300.0,57.3364,57.6709,57.3201,57.4751,15300.0
2014-01-14 10:30:00,70.44,70.89,70.31,70.89,28800.0,57.467,57.8341,57.3609,57.8341,28800.0
2014-01-14 11:00:00,70.83,71.02,70.69,70.91,19600.0,57.7851,57.9402,57.6709,57.8504,19600.0
2014-01-14 11:30:00,70.98,71.01,70.73,70.78,19200.0,57.9075,57.932,57.7036,57.7444,19200.0
2014-01-14 12:00:00,70.77,71.11,70.77,70.99,12100.0,57.7362,58.0136,57.7362,57.9157,12100.0
2014-01-14 12:30:00,70.98,71.11,70.93,71.03,10000.0,57.9075,58.0136,57.8667,57.9483,10000.0
2014-01-14 13:00:00,71.05,71.15,70.93,71.14,41400.0,57.9646,58.0462,57.8667,58.0381,41400.0
2014-01-14 13:30:00,71.14,71.3,71.04,71.09,10200.0,58.0381,58.1686,57.9565,57.9973,10200.0
2014-01-14 14:00:00,71.06,71.13,70.86,71.08,14600.0,57.9728,58.0299,57.8096,57.9891,14600.0
2014-01-14 14:30:00,71.08,71.17,71.0,71.06,9200.0,57.9891,58.0625,57.9238,57.9728,9200.0
2014-01-14 15:00:00,71.06,71.27,71.06,71.21,13500.0,57.9728,58.1441,57.9728,58.0952,13500.0
2014-01-14 15:30:00,71.24,71.5,71.23,71.49,62800.0,58.1196,58.3317,58.1115,58.3236,62800.0
2014-01-15 09:30:00,71.81,72.74,71.61,72.74,44700.0,58.5847,59.3434,58.4215,59.3434,44700.0
2014-01-15 10:00:00,72.75,72.93,72.52,72.93,32300.0,59.3515,59.4984,59.1639,59.4984,32300.0
2014-01-15 10:30:00,72.92,73.02,72.76,72.91,19500.0,59.4902,59.5718,59.3597,59.4821,19500.0
2014-01-15 11:00:00,72.93,73.26,72.92,73.16,26900.0,59.4984,59.7676,59.4902,59.686,26900.0
2014-01-15 11:30:00,73.19,73.2,72.99,73.05,20200.0,59.7105,59.7187,59.5473,59.5963,20200.0
2014-01-15 12:00:00,73.07,73.12,72.83,72.99,14500.0,59.6126,59.6534,59.4168,59.5473,14500.0
2014-01-15 12:30:00,73.0,73.07,72.8,72.8,12800.0,59.5555,59.6126,59.3923,59.3923,12800.0
2014-01-15 13:00:00,72.83,73.06,72.81,72.87,15600.0,59.4168,59.6044,59.4005,59.4494,15600.0
2014-01-15 13:30:00,72.82,72.86,72.66,72.72,10900.0,59.4086,59.4413,59.2781,59.3271,10900.0
2014-01-15 14:00:00,72.71,72.83,72.6,72.74,16200.0,59.3189,59.4168,59.2292,59.3434,16200.0
2014-01-15 14:30:00,72.77,72.78,72.36,72.47,26600.0,59.3679,59.376,59.0334,59.1231,26600.0
2014-01-15 15:00:00,72.51,72.57,72.37,72.46,14500.0,59.1557,59.2047,59.0415,59.1149,14500.0
2014-01-15 15:30:00,72.44,72.51,72.4,72.5,28500.0,59.0986,59.1557,59.066,59.1476,28500.0
2014-01-16 09:30:00,72.27,72.59,72.02,72.28,10400.0,58.9599,59.221,58.756,58.9681,10400.0
2014-01-16 10:00:00,72.3,72.36,72.02,72.3,16700.0,58.9844,59.0334,58.756,58.9844,16700.0
2014-01-16 10:30:00,72.24,72.3,72.05,72.3,6700.0,58.9355,58.9844,58.7805,58.9844,6700.0
2014-01-16 11:00:00,72.23,72.65,72.19,72.33,13800.0,58.9273,59.27,58.8947,59.0089,13800.0
2014-01-16 11:30:00,72.36,72.46,72.23,72.37,4000.0,59.0334,59.1149,58.9273,59.0415,4000.0
2014-01-16 12:00:00,72.37,72.37,72.16,72.25,3700.0,59.0415,59.0415,58.8702,58.9436,3700.0
2014-01-16 12:30:00,72.28,72.38,72.28,72.31,3900.0,58.9681,59.0497,58.9681,58.9926,3900.0
2014-01-16 13:00:00,72.32,72.54,72.27,72.53,10900.0,59.0007,59.1802,58.9599,59.1721,10900.0
2014-01-16 13:30:00,72.51,72.54,72.34,72.39,4300.0,59.1557,59.1802,59.017,59.0578,4300.0
2014-01-16 14:00:00,72.33,72.37,72.24,72.3,5500.0,59.0089,59.0415,58.9355,58.9844,5500.0
2014-01-16 14:30:00,72.27,72.36,72.26,72.36,8000.0,58.9599,59.0334,58.9518,59.0334,8000.0
2014-01-16 15:00:00,72.29,72.38,72.22,72.27,8800.0,58.9763,59.0497,58.9191,58.9599,8800.0
2014-01-16 15:30:00,72.23,72.31,72.07,72.11,35800.0,58.9273,58.9926,58.7968,58.8294,35800.0
2014-01-17 09:30:00,71.94,72.49,71.56,71.79,6300.0,58.6907,59.1394,58.3807,58.5683,6300.0
2014-01-17 10:00:00,71.73,71.82,71.6,71.82,8000.0,58.5194,58.5928,58.4133,58.5928,8000.0
2014-01-17 10:30:00,71.8,71.9,71.68,71.81,10700.0,58.5765,58.6581,58.4786,58.5847,10700.0
2014-01-17 11:00:00,71.87,72.0,71.75,71.99,10700.0,58.6336,58.7397,58.5357,58.7315,10700.0
2014-01-17 11:30:00,72.0,72.21,72.0,72.1,17700.0,58.7397,58.911,58.7397,58.8212,17700.0
2014-01-17 12:00:00,72.03,72.37,72.03,72.2,9100.0,58.7641,59.0415,58.7641,58.9028,9100.0
2014-01-17 12:30:00,72.16,72.32,72.12,72.23,8600.0,58.8702,59.0007,58.8376,58.9273,8600.0
2014-01-17 13:00:00,72.19,72.2,72.03,72.19,3900.0,58.8947,58.9028,58.7641,58.8947,3900.0
2014-01-17 13:30:00,72.17,72.21,72.08,72.18,5400.0,58.8784,58.911,58.8049,58.8865,5400.0
2014-01-17 14:00:00,72.2,72.2,72.0,72.0,7300.0,58.9028,58.9028,58.7397,58.7397,7300.0
2014-01-17 14:30:00,72.03,72.06,71.83,71.83,15800.0,58.7641,58.7886,58.601,58.601,15800.0
2014-01-17 15:00:00,71.83,71.9,71.62,71.68,11200.0,58.601,58.6581,58.4296,58.4786,11200.0
2014-01-17 15:30:00,71.64,71.91,71.59,71.86,27900.0,58.446,58.6662,58.4052,58.6254,27900.0
2014-01-21 09:30:00,72.5,72.6,71.94,71.98,21300.0,59.1476,59.2292,58.6907,58.7233,21300.0
2014-01-21 10:00:00,71.98,72.03,71.69,71.7,13800.0,58.7233,58.7641,58.4868,58.4949,13800.0
2014-01-21 10:30:00,71.69,71.73,71.48,71.63,6900.0,58.4868,58.5194,58.3154,58.4378,6900.0
2014-01-21 11:00:00,71.6,71.7,71.41,71.52,9400.0,58.4133,58.4949,58.2583,58.3481,9400.0
2014-01-21 11:30:00,71.45,71.73,71.45,71.45,14300.0,58.291,58.5194,58.291,58.291,14300.0
2014-01-21 12:00:00,71.46,72.01,71.43,71.86,23700.0,58.2991,58.7478,58.2746,58.6254,23700.0
2014-01-21 12:30:00,71.8,72.03,71.8,71.92,6100.0,58.5765,58.7641,58.5765,58.6744,6100.0
2014-01-21 13:00:00,72.03,72.05,71.92,72.03,13000.0,58.7641,58.7805,58.6744,58.7641,13000.0
2014-01-21 13:30:00,72.04,72.09,71.93,71.94,7100.0,58.7723,58.8131,58.6826,58.6907,7100.0
2014-01-21 14:00:00,71.92,72.15,71.92,71.98,4700.0,58.6744,58.862,58.6744,58.7233,4700.0
2014-01-21 14:30:00,72.03,72.16,71.98,72.13,10900.0,58.7641,58.8702,58.7233,58.8457,10900.0
2014-01-21 15:00:00,72.13,72.15,71.99,72.06,58200.0,58.8457,58.862,58.7315,58.7886,58200.0
2014-01-21 15:30:00,72.06,72.29,72.06,72.29,30100.0,58.7886,58.9763,58.7886,58.9763,30100.0
2014-01-22 09:30:00,72.52,72.52,71.49,71.62,15400.0,59.1639,59.1639,58.3236,58.4296,15400.0
2014-01-22 10:00:00,71.56,71.72,71.26,71.67,23200.0,58.3807,58.5112,58.1359,58.4704,23200.0
2014-01-22 10:30:00,71.64,71.67,71.35,71.49,15700.0,58.446,58.4704,58.2094,58.3236,15700.0
2014-01-22 11:00:00,71.58,71.76,71.52,71.74,11600.0,58.397,58.5439,58.3481,58.5275,11600.0
2014-01-22 11:30:00,71.69,71.88,71.67,71.74,6700.0,58.4868,58.6418,58.4704,58.5275,6700.0
2014-01-22 12:00:00,71.72,71.99,71.65,71.92,8500.0,58.5112,58.7315,58.4541,58.6744,8500.0
2014-01-22 12:30:00,71.88,71.96,71.8,71.89,4700.0,58.6418,58.707,58.5765,58.6499,4700.0
2014-01-22 13:00:00,71.83,71.95,71.77,71.94,7500.0,58.601,58.6989,58.552,58.6907,7500.0
2014-01-22 13:30:00,71.89,71.93,71.78,71.88,5400.0,58.6499,58.6826,58.5602,58.6418,5400.0
2014-01-22 14:00:00,71.85,71.95,71.84,71.95,8200.0,58.6173,58.6989,58.6091,58.6989,8200.0
2014-01-22 14:30:00,71.86,71.96,71.81,71.96,5700.0,58.6254,58.707,58.5847,58.707,5700.0
2014-01-22 15:00:00,71.97,71.97,71.88,71.93,6100.0,58.7152,58.7152,58.6418,58.6826,6100.0
2014-01-22 15:30:00,71.89,72.07,71.89,72.06,29800.0,58.6499,58.7968,58.6499,58.7886,29800.0
2014-01-23 09:30:00,71.75,71.97,71.47,71.63,10400.0,58.5357,58.7152,58.3073,58.4378,10400.0
2014-01-23 10:00:00,71.57,71.75,71.49,71.59,32300.0,58.3889,58.5357,58.3236,58.4052,32300.0
2014-01-23 10:30:00,71.6,71.85,71.38,71.43,18800.0,58.4133,58.6173,58.2338,58.2746,18800.0
2014-01-23 11:00:00,71.46,71.94,71.45,71.76,20000.0,58.2991,58.6907,58.291,58.5439,20000.0
2014-01-23 11:30:00,71.71,71.8,71.54,71.59,7200.0,58.5031,58.5765,58.3644,58.4052,7200.0
2014-01-23 12:00:00,71.67,71.76,71.37,71.5,26600.0,58.4704,58.5439,58.2257,58.3317,26600.0
2014-01-23 12:30:00,71.5,71.59,71.33,71.48,14100.0,58.3317,58.4052,58.1931,58.3154,14100.0
2014-01-23 13:00:00,71.46,71.64,71.42,71.57,9500.0,58.2991,58.446,58.2665,58.3889,9500.0
2014-01-23 13:30:00,71.54,71.62,71.32,71.35,12100.0,58.3644,58.4296,58.1849,58.2094,12100.0
2014-01-23 14:00:00,71.31,71.57,71.31,71.47,17700.0,58.1767,58.3889,58.1767,58.3073,17700.0
2014-01-23 14:30:00,71.48,71.65,71.43,71.65,10900.0,58.3154,58.4541,58.2746,58.4541,10900.0
2014-01-23 15:00:00,71.62,71.62,71.42,71.62,19000.0,58.4296,58.4296,58.2665,58.4296,19000.0
2014-01-23 15:30:00,71.61,71.76,71.48,71.64,51600.0,58.4215,58.5439,58.3154,58.446,51600.0
2014-01-24 09:30:00,71.11,71.39,69.86,69.95,56500.0,58.0136,58.242,56.9938,57.0672,56500.0
2014-01-24 10:00:00,69.97,70.29,69.58,69.77,68300.0,57.0835,57.3446,56.7654,56.9204,68300.0
2014-01-24 10:30:00,69.58,69.58,68.75,69.19,52100.0,56.7654,56.7654,56.0882,56.4472,52100.0
2014-01-24 11:00:00,69.25,69.33,68.77,68.97,92300.0,56.4961,56.5614,56.1045,56.2677,92300.0
2014-01-24 11:30:00,68.98,69.15,68.84,69.15,61100.0,56.2759,56.4146,56.1616,56.4146,61100.0
2014-01-24 12:00:00,69.13,69.3,68.91,68.95,53100.0,56.3982,56.5369,56.2188,56.2514,53100.0
2014-01-24 12:30:00,68.94,69.24,68.9,69.07,42400.0,56.2432,56.488,56.2106,56.3493,42400.0
2014-01-24 13:00:00,69.03,69.14,68.53,68.72,32900.0,56.3167,56.4064,55.9087,56.0637,32900.0
2014-01-24 13:30:00,68.66,68.75,68.23,68.35,47100.0,56.0148,56.0882,55.664,55.7619,47100.0
2014-01-24 14:00:00,68.37,68.47,68.2,68.39,19100.0,55.7782,55.8598,55.6395,55.7945,19100.0
2014-01-24 14:30:00,68.39,68.51,68.17,68.51,30600.0,55.7945,55.8924,55.615,55.8924,30600.0
2014-01-24 15:00:00,68.53,68.56,67.92,68.04,52300.0,55.9087,55.9332,55.4111,55.509,52300.0
2014-01-24 15:30:00,68.08,68.18,67.88,67.93,49100.0,55.5416,55.6232,55.3784,55.4192,49100.0
2014-01-27 09:30:00,68.39,69.77,67.97,68.37,30300.0,55.7945,56.9204,55.4519,55.7782,30300.0
2014-01-27 10:00:00,68.35,68.5,68.01,68.01,13300.0,55.7619,55.8843,55.4845,55.4845,13300.0
2014-01-27 10:30:00,67.97,68.33,67.95,68.11,14300.0,55.4519,55.7456,55.4356,55.5661,14300.0
2014-01-27 11:00:00,68.05,68.27,67.86,68.08,11900.0,55.5171,55.6966,55.3621,55.5416,11900.0
2014-01-27 11:30:00,68.01,68.13,67.6,67.64,17900.0,55.4845,55.5824,55.15,55.1826,17900.0
2014-01-27 12:00:00,67.55,67.66,67.2,67.39,13700.0,55.1092,55.199,54.8237,54.9787,13700.0
2014-01-27 12:30:00,67.37,67.65,67.23,67.47,16000.0,54.9624,55.1908,54.8482,55.044,16000.0
2014-01-27 13:00:00,67.42,67.61,67.34,67.46,10000.0,55.0032,55.1582,54.9379,55.0358,10000.0
2014-01-27 13:30:00,67.48,67.85,67.34,67.64,8400.0,55.0521,55.354,54.9379,55.1826,8400.0
2014-01-27 14:00:00,67.64,68.1,67.63,68.01,16100.0,55.1826,55.5579,55.1745,55.4845,16100.0
2014-01-27 14:30:00,68.04,68.15,67.93,68.15,10200.0,55.509,55.5987,55.4192,55.5987,10200.0
2014-01-27 15:00:00,68.15,68.35,68.0,68.0,14800.0,55.5987,55.7619,55.4763,55.4763,14800.0
2014-01-27 15:30:00,68.03,68.13,67.51,67.54,44600.0,55.5008,55.5824,55.0766,55.1011,44600.0
2014-01-28 09:30:00,67.6,68.35,67.6,68.3,11700.0,55.15,55.7619,55.15,55.7211,11700.0
2014-01-28 10:00:00,68.28,68.63,68.01,68.03,36000.0,55.7048,55.9903,55.4845,55.5008,36000.0
2014-01-28 10:30:00,68.11,68.35,68.1,68.24,11400.0,55.5661,55.7619,55.5579,55.6721,11400.0
2014-01-28 11:00:00,68.24,68.32,67.5,67.52,16100.0,55.6721,55.7374,55.0684,55.0848,16100.0
2014-01-28 11:30:00,67.55,67.59,67.22,67.34,26100.0,55.1092,55.1419,54.84,54.9379,26100.0
2014-01-28 12:00:00,67.28,67.38,67.09,67.1,23900.0,54.889,54.9705,54.7339,54.7421,23900.0
2014-01-28 12:30:00,67.1,67.18,66.84,66.92,51900.0,54.7421,54.8074,54.53,54.5953,51900.0
2014-01-28 13:00:00,66.92,67.19,66.9,67.06,14500.0,54.5953,54.8155,54.5789,54.7095,14500.0
2014-01-28 13:30:00,67.06,67.17,66.97,67.16,19900.0,54.7095,54.7992,54.636,54.7911,19900.0
2014-01-28 14:00:00,67.13,67.56,67.13,67.46,18200.0,54.7666,55.1174,54.7666,55.0358,18200.0
2014-01-28 14:30:00,67.47,67.53,67.28,67.32,18800.0,55.044,55.0929,54.889,54.9216,18800.0
2014-01-28 15:00:00,67.36,67.6,67.36,67.54,14000.0,54.9542,55.15,54.9542,55.1011,14000.0
2014-01-28 15:30:00,67.58,67.67,67.47,67.64,41800.0,55.1337,55.2071,55.044,55.1826,41800.0
2014-01-29 09:30:00,66.92,67.85,66.92,67.63,9100.0,54.5953,55.354,54.5953,55.1745,9100.0
2014-01-29 10:00:00,67.51,67.67,67.42,67.54,12000.0,55.0766,55.2071,55.0032,55.1011,12000.0
2014-01-29 10:30:00,67.56,67.96,67.56,67.88,18000.0,55.1174,55.4437,55.1174,55.3784,18000.0
2014-01-29 11:00:00,67.89,68.49,67.89,68.49,53900.0,55.3866,55.8761,55.3866,55.8761,53900.0
2014-01-29 11:30:00,68.52,68.58,68.17,68.38,7600.0,55.9006,55.9495,55.615,55.7864,7600.0
2014-01-29 12:00:00,68.4,68.43,68.09,68.13,7900.0,55.8027,55.8272,55.5498,55.5824,7900.0
2014-01-29 12:30:00,68.11,68.27,68.04,68.26,15200.0,55.5661,55.6966,55.509,55.6885,15200.0
2014-01-29 13:00:00,68.22,68.32,68.12,68.2,20500.0,55.6558,55.7374,55.5742,55.6395,20500.0
2014-01-29 13:30:00,68.18,68.47,68.14,68.47,12300.0,55.6232,55.8598,55.5906,55.8598,12300.0
2014-01-29 14:00:00,68.49,68.6,68.08,68.37,48800.0,55.8761,55.9658,55.5416,55.7782,48800.0
2014-01-29 14:30:00,68.37,68.56,68.17,68.24,22000.0,55.7782,55.9332,55.615,55.6721,22000.0
2014-01-29 15:00:00,68.18,68.26,67.98,68.06,52500.0,55.6232,55.6885,55.46,55.5253,52500.0
2014-01-29 15:30:00,68.06,68.29,67.96,68.15,56500.0,55.5253,55.7129,55.4437,55.5987,56500.0
2014-01-30 09:30:00,68.9,68.96,68.08,68.47,19700.0,56.2106,56.2595,55.5416,55.8598,19700.0
2014-01-30 10:00:00,68.46,68.57,68.13,68.4,21300.0,55.8516,55.9414,55.5824,55.8027,21300.0
2014-01-30 10:30:00,68.41,68.59,68.31,68.59,9000.0,55.8108,55.9577,55.7293,55.9577,9000.0
2014-01-30 11:00:00,68.56,68.82,68.53,68.65,15700.0,55.9332,56.1453,55.9087,56.0066,15700.0
2014-01-30 11:30:00,68.61,69.11,68.61,69.09,12200.0,55.974,56.3819,55.974,56.3656,12200.0
2014-01-30 12:00:00,69.02,69.18,68.93,69.02,10900.0,56.3085,56.439,56.2351,56.3085,10900.0
2014-01-30 12:30:00,68.97,69.14,68.96,69.1,6700.0,56.2677,56.4064,56.2595,56.3738,6700.0
2014-01-30 13:00:00,69.04,69.13,68.96,69.11,3500.0,56.3248,56.3982,56.2595,56.3819,3500.0
2014-01-30 13:30:00,69.11,69.13,68.97,69.02,13500.0,56.3819,56.3982,56.2677,56.3085,13500.0
2014-01-30 14:00:00,69.0,69.0,68.82,68.93,17900.0,56.2922,56.2922,56.1453,56.2351,17900.0
2014-01-30 14:30:00,68.96,69.07,68.85,68.93,13400.0,56.2595,56.3493,56.1698,56.2351,13400.0
2014-01-30 15:00:00,68.95,69.15,68.88,69.1,20600.0,56.2514,56.4146,56.1943,56.3738,20600.0
2014-01-30 15:30:00,69.1,69.15,68.95,69.0,39000.0,56.3738,56.4146,56.2514,56.2922,39000.0
2014-01-31 09:30:00,68.02,68.93,67.44,68.84,21400.0,55.4927,56.2351,55.0195,56.1616,21400.0
2014-01-31 10:00:00,68.61,68.91,68.56,68.9,21200.0,55.974,56.2188,55.9332,56.2106,21200.0
2014-01-31 10:30:00,68.89,69.01,68.7,68.74,23000.0,56.2024,56.3003,56.0474,56.0801,23000.0
2014-01-31 11:00:00,68.74,69.21,68.72,69.18,18100.0,56.0801,56.4635,56.0637,56.439,18100.0
2014-01-31 11:30:00,69.22,69.5,69.11,69.42,33200.0,56.4717,56.7001,56.3819,56.6348,33200.0
2014-01-31 12:00:00,69.44,69.5,69.32,69.35,14300.0,56.6511,56.7001,56.5532,56.5777,14300.0
2014-01-31 12:30:00,69.31,69.32,69.15,69.2,7500.0,56.5451,56.5532,56.4146,56.4553,7500.0
2014-01-31 13:00:00,69.22,69.33,69.16,69.27,17400.0,56.4717,56.5614,56.4227,56.5125,17400.0
2014-01-31 13:30:00,69.23,69.45,69.16,69.45,9000.0,56.4798,56.6593,56.4227,56.6593,9000.0
2014-01-31 14:00:00,69.48,69.48,69.28,69.38,11700.0,56.6838,56.6838,56.5206,56.6022,11700.0
2014-01-31 14:30:00,69.38,69.53,69.37,69.48,17900.0,56.6022,56.7246,56.594,56.6838,17900.0
2014-01-31 15:00:00,69.48,69.48,69.14,69.22,27900.0,56.6838,56.6838,56.4064,56.4717,27900.0
2014-01-31 15:30:00,69.21,69.27,69.03,69.21,99500.0,56.4635,56.5125,56.3167,56.4635,99500.0
2014-02-03 09:30:00,69.25,69.63,68.98,69.0,19300.0,56.4961,56.8061,56.2759,56.2922,19300.0
2014-02-03 10:00:00,69.0,69.0,67.6,68.09,39900.0,56.2922,56.2922,55.15,55.5498,39900.0
2014-02-03 10:30:00,68.0,68.09,67.69,67.83,40800.0,55.4763,55.5498,55.2234,55.3377,40800.0
2014-02-03 11:00:00,67.83,67.9,67.32,67.38,45400.0,55.3377,55.3948,54.9216,54.9705,45400.0
2014-02-03 11:30:00,67.33,67.41,67.11,67.2,46200.0,54.9297,54.995,54.7503,54.8237,46200.0
2014-02-03 12:00:00,67.21,67.27,66.81,67.27,44400.0,54.8318,54.8808,54.5055,54.8808,44400.0
2014-02-03 12:30:00,67.28,67.65,67.17,67.5,47000.0,54.889,55.1908,54.7992,55.0684,47000.0
2014-02-03 13:00:00,67.48,67.5,67.01,67.11,40700.0,55.0521,55.0684,54.6687,54.7503,40700.0
2014-02-03 13:30:00,67.09,67.29,67.01,67.07,45600.0,54.7339,54.8971,54.6687,54.7176,45600.0
2014-02-03 14:00:00,67.09,67.23,67.01,67.1,20700.0,54.7339,54.8482,54.6687,54.7421,20700.0
2014-02-03 14:30:00,67.12,67.13,66.78,67.0,44200.0,54.7584,54.7666,54.481,54.6605,44200.0
2014-02-03 15:00:00,67.0,67.28,66.98,67.09,43200.0,54.6605,54.889,54.6442,54.7339,43200.0
2014-02-03 15:30:00,67.09,67.14,66.68,66.92,154600.0,54.7339,54.7747,54.3995,54.5953,154600.0
2014-02-04 09:30:00,67.12,68.05,66.75,67.22,36300.0,54.7584,55.5171,54.4566,54.84,36300.0
2014-02-04 10:00:00,67.2,67.63,67.19,67.43,113400.0,54.8237,55.1745,54.8155,55.0113,113400.0
2014-02-04 10:30:00,67.47,67.57,67.41,67.45,42100.0,55.044,55.1255,54.995,55.0276,42100.0
2014-02-04 11:00:00,67.45,67.71,67.45,67.58,5800.0,55.0276,55.2398,55.0276,55.1337,5800.0
2014-02-04 11:30:00,67.59,68.13,67.57,67.92,14200.0,55.1419,55.5824,55.1255,55.4111,14200.0
2014-02-04 12:00:00,67.93,68.15,67.93,68.01,9900.0,55.4192,55.5987,55.4192,55.4845,9900.0
2014-02-04 12:30:00,68.01,68.19,67.97,68.12,5600.0,55.4845,55.6314,55.4519,55.5742,5600.0
2014-02-04 13:00:00,68.08,68.17,67.99,68.13,11300.0,55.5416,55.615,55.4682,55.5824,11300.0
2014-02-04 13:30:00,68.1,68.17,67.89,67.89,13500.0,55.5579,55.615,55.3866,55.3866,13500.0
2014-02-04 14:00:00,67.85,68.03,67.73,67.91,13100.0,55.354,55.5008,55.2561,55.4029,13100.0
2014-02-04 14:30:00,67.89,68.27,67.89,68.15,11900.0,55.3866,55.6966,55.3866,55.5987,11900.0
2014-02-04 15:00:00,68.11,68.27,67.92,67.99,14800.0,55.5661,55.6966,55.4111,55.4682,14800.0
2014-02-04 15:30:00,67.98,68.21,67.9,68.07,43200.0,55.46,55.6477,55.3948,55.5335,43200.0
2014-02-05 09:30:00,67.82,68.32,67.64,67.82,18600.0,55.3295,55.7374,55.1826,55.3295,18600.0
2014-02-05 10:00:00,67.83,68.08,67.36,67.69,18500.0,55.3377,55.5416,54.9542,55.2234,18500.0
2014-02-05 10:30:00,67.72,68.08,67.7,67.82,12200.0,55.2479,55.5416,55.2316,55.3295,12200.0
2014-02-05 11:00:00,67.81,68.16,67.61,68.16,14200.0,55.3213,55.6069,55.1582,55.6069,14200.0
2014-02-05 11:30:00,68.17,68.28,67.95,68.23,9800.0,55.615,55.7048,55.4356,55.664,9800.0
2014-02-05 12:00:00,68.24,68.5,68.13,68.19,9600.0,55.6721,55.8843,55.5824,55.6314,9600.0
2014-02-05 12:30:00,68.19,68.43,68.17,68.39,6400.0,55.6314,55.8272,55.615,55.7945,6400.0
2014-02-05 13:00:00,68.4,68.54,68.15,68.15,9100.0,55.8027,55.9169,55.5987,55.5987,9100.0
2014-02-05 13:30:00,68.18,68.29,68.1,68.24,6800.0,55.6232,55.7129,55.5579,55.6721,6800.0
2014-02-05 14:00:00,68.2,68.39,67.96,68.08,18200.0,55.6395,55.7945,55.4437,55.5416,18200.0
2014-02-05 14:30:00,68.13,68.15,67.77,67.77,17100.0,55.5824,55.5987,55.2887,55.2887,17100.0
2014-02-05 15:00:00,67.83,67.93,67.7,67.8,34900.0,55.3377,55.4192,55.2316,55.3132,34900.0
2014-02-05 15:30:00,67.8,67.8,67.47,67.48,56500.0,55.3132,55.3132,55.044,55.0521,56500.0
2014-02-06 09:30:00,67.73,68.33,67.17,68.23,5900.0,55.2561,55.7456,54.7992,55.664,5900.0
2014-02-06 10:00:00,68.27,68.5,68.23,68.45,7600.0,55.6966,55.8843,55.664,55.8435,7600.0
2014-02-06 10:30:00,68.49,68.96,68.42,68.79,11100.0,55.8761,56.2595,55.819,56.1209,11100.0
2014-02-06 11:00:00,68.81,68.94,68.25,68.29,44400.0,56.1372,56.2432,55.6803,55.7129,44400.0
2014-02-06 11:30:00,68.28,68.46,68.23,68.34,57400.0,55.7048,55.8516,55.664,55.7537,57400.0
2014-02-06 12:00:00,68.36,68.52,68.16,68.3,16000.0,55.77,55.9006,55.6069,55.7211,16000.0
2014-02-06 12:30:00,68.32,68.35,68.13,68.18,28800.0,55.7374,55.7619,55.5824,55.6232,28800.0
2014-02-06 13:00:00,68.17,68.35,68.15,68.23,7400.0,55.615,55.7619,55.5987,55.664,7400.0
2014-02-06 13:30:00,68.28,68.35,68.2,68.24,8900.0,55.7048,55.7619,55.6395,55.6721,8900.0
2014-02-06 14:00:00,68.29,68.73,68.29,68.63,11500.0,55.7129,56.0719,55.7129,55.9903,11500.0
2014-02-06 14:30:00,68.64,68.7,68.57,68.68,11500.0,55.9985,56.0474,55.9414,56.0311,11500.0
2014-02-06 15:00:00,68.71,68.71,68.47,68.5,9500.0,56.0556,56.0556,55.8598,55.8843,9500.0
2014-02-06 15:30:00,68.57,68.68,68.45,68.63,22100.0,55.9414,56.0311,55.8435,55.9903,22100.0
2014-02-07 09:30:00,69.0,69.66,68.47,69.23,10100.0,56.2922,56.8306,55.8598,56.4798,10100.0
2014-02-07 10:00:00,69.31,69.53,68.87,69.04,11800.0,56.5451,56.7246,56.1861,56.3248,11800.0
2014-02-07 10:30:00,69.1,69.3,68.87,69.18,6600.0,56.3738,56.5369,56.1861,56.439,6600.0
2014-02-07 11:00:00,69.21,69.22,68.99,69.02,5500.0,56.4635,56.4717,56.284,56.3085,5500.0
2014-02-07 11:30:00,69.01,69.22,69.0,69.13,13700.0,56.3003,56.4717,56.2922,56.3982,13700.0
2014-02-07 12:00:00,69.16,69.29,69.06,69.25,4100.0,56.4227,56.5288,56.3411,56.4961,4100.0
2014-02-07 12:30:00,69.25,69.3,69.1,69.21,3600.0,56.4961,56.5369,56.3738,56.4635,3600.0
2014-02-07 13:00:00,69.23,69.37,69.23,69.31,3100.0,56.4798,56.594,56.4798,56.5451,3100.0
2014-02-07 13:30:00,69.31,69.6,69.31,69.6,7900.0,56.5451,56.7817,56.5451,56.7817,7900.0
2014-02-07 14:00:00,69.61,69.67,69.42,69.43,6200.0,56.7898,56.8388,56.6348,56.643,6200.0
2014-02-07 14:30:00,69.46,69.52,69.39,69.52,3000.0,56.6675,56.7164,56.6103,56.7164,3000.0
2014-02-07 15:00:00,69.56,69.64,69.56,69.63,10200.0,56.749,56.8143,56.749,56.8061,10200.0
2014-02-07 15:30:00,69.68,69.75,69.56,69.7,21100.0,56.8469,56.904,56.749,56.8633,21100.0
2014-02-10 09:30:00,69.54,69.58,68.52,69.02,19900.0,56.7327,56.7654,55.9006,56.3085,19900.0
2014-02-10 10:00:00,69.01,69.27,68.85,69.27,34900.0,56.3003,56.5125,56.1698,56.5125,34900.0
2014-02-10 10:30:00,69.35,69.35,68.77,69.0,18200.0,56.5777,56.5777,56.1045,56.2922,18200.0
2014-02-10 11:00:00,68.95,68.95,68.69,68.75,5600.0,56.2514,56.2514,56.0393,56.0882,5600.0
2014-02-10 11:30:00,68.86,68.88,68.72,68.73,4100.0,56.178,56.1943,56.0637,56.0719,4100.0
2014-02-10 12:00:00,68.73,68.92,68.66,68.75,6500.0,56.0719,56.2269,56.0148,56.0882,6500.0
2014-02-10 12:30:00,68.8,68.98,68.79,68.97,5000.0,56.129,56.2759,56.1209,56.2677,5000.0
2014-02-10 13:00:00,68.99,68.99,68.86,68.99,6400.0,56.284,56.284,56.178,56.284,6400.0
2014-02-10 13:30:00,68.99,69.04,68.85,68.85,9100.0,56.284,56.3248,56.1698,56.1698,9100.0
2014-02-10 14:00:00,68.89,69.01,68.8,68.94,10400.0,56.2024,56.3003,56.129,56.2432,10400.0
2014-02-10 14:30:00,68.96,68.97,68.71,68.71,10700.0,56.2595,56.2677,56.0556,56.0556,10700.0
2014-02-10 15:00:00,68.75,68.89,68.75,68.76,12800.0,56.0882,56.2024,56.0882,56.0964,12800.0
2014-02-10 15:30:00,68.74,68.9,68.69,68.85,25000.0,56.0801,56.2106,56.0393,56.1698,25000.0
2014-02-11 09:30:00,68.76,68.99,68.16,68.54,19200.0,56.0964,56.284,55.6069,55.9169,19200.0
2014-02-11 10:00:00,68.7,69.07,68.35,68.92,17000.0,56.0474,56.3493,55.7619,56.2269,17000.0
2014-02-11 10:30:00,68.86,68.91,68.61,68.73,11100.0,56.178,56.2188,55.974,56.0719,11100.0
2014-02-11 11:00:00,68.71,68.91,68.54,68.79,14600.0,56.0556,56.2188,55.9169,56.1209,14600.0
2014-02-11 11:30:00,68.8,69.17,68.76,69.05,9600.0,56.129,56.4309,56.0964,56.333,9600.0
2014-02-11 12:00:00,69.05,69.13,68.85,69.1,8400.0,56.333,56.3982,56.1698,56.3738,8400.0
2014-02-11 12:30:00,69.16,69.23,69.05,69.14,12300.0,56.4227,56.4798,56.333,56.4064,12300.0
2014-02-11 13:00:00,69.19,69.58,69.18,69.52,12100.0,56.4472,56.7654,56.439,56.7164,12100.0
2014-02-11 13:30:00,69.51,69.57,69.29,69.34,4900.0,56.7082,56.7572,56.5288,56.5696,4900.0
2014-02-11 14:00:00,69.36,69.43,69.23,69.35,9400.0,56.5859,56.643,56.4798,56.5777,9400.0
2014-02-11 14:30:00,69.33,69.55,69.31,69.55,12900.0,56.5614,56.7409,56.5451,56.7409,12900.0
2014-02-11 15:00:00,69.57,69.62,69.45,69.48,8300.0,56.7572,56.798,56.6593,56.6838,8300.0
2014-02-11 15:30:00,69.43,69.47,69.22,69.31,29000.0,56.643,56.6756,56.4717,56.5451,29000.0
2014-02-12 09:30:00,69.29,70.35,69.29,70.12,12400.0,56.5288,57.3935,56.5288,57.2059,12400.0
2014-02-12 10:00:00,70.12,70.18,69.85,69.93,10200.0,57.2059,57.2549,56.9856,57.0509,10200.0
2014-02-12 10:30:00,70.1,70.1,69.52,69.74,10200.0,57.1896,57.1896,56.7164,56.8959,10200.0
2014-02-12 11:00:00,69.66,69.96,69.61,69.66,5500.0,56.8306,57.0754,56.7898,56.8306,5500.0
2014-02-12 11:30:00,69.69,69.83,69.6,69.72,18300.0,56.8551,56.9693,56.7817,56.8796,18300.0
2014-02-12 12:00:00,69.75,69.93,69.75,69.84,12700.0,56.904,57.0509,56.904,56.9775,12700.0
2014-02-12 12:30:00,69.86,69.9,69.75,69.83,7100.0,56.9938,57.0264,56.904,56.9693,7100.0
2014-02-12 13:00:00,69.87,70.12,69.8,70.02,6700.0,57.0019,57.2059,56.9448,57.1243,6700.0
2014-02-12 13:30:00,70.07,70.15,70.05,70.11,5600.0,57.1651,57.2304,57.1488,57.1977,5600.0
2014-02-12 14:00:00,70.11,70.14,69.9,69.9,10700.0,57.1977,57.2222,57.0264,57.0264,10700.0
2014-02-12 14:30:00,69.86,69.87,69.73,69.79,18600.0,56.9938,57.0019,56.8877,56.9367,18600.0
2014-02-12 15:00:00,69.84,69.87,69.69,69.69,19300.0,56.9775,57.0019,56.8551,56.8551,19300.0
2014-02-12 15:30:00,69.71,69.96,69.7,69.92,34200.0,56.8714,57.0754,56.8633,57.0427,34200.0
2014-02-13 09:30:00,69.66,69.7,69.18,69.3,12900.0,56.8306,56.8633,56.439,56.5369,12900.0
2014-02-13 10:00:00,69.23,70.14,69.23,69.87,22100.0,56.4798,57.2222,56.4798,57.0019,22100.0
2014-02-13 10:30:00,69.85,70.23,69.81,70.19,13200.0,56.9856,57.2956,56.953,57.263,13200.0
2014-02-13 11:00:00,70.18,70.39,69.91,70.18,16800.0,57.2549,57.4262,57.0346,57.2549,16800.0
2014-02-13 11:30:00,70.28,70.59,70.27,70.34,12800.0,57.3364,57.5893,57.3283,57.3854,12800.0
2014-02-13 12:00:00,70.35,70.5,70.27,70.45,7200.0,57.3935,57.5159,57.3283,57.4751,7200.0
2014-02-13 12:30:00,70.45,70.52,70.3,70.32,6800.0,57.4751,57.5322,57.3528,57.3691,6800.0
2014-02-13 13:00:00,70.3,70.66,70.27,70.63,4800.0,57.3528,57.6465,57.3283,57.622,4800.0
2014-02-13 13:30:00,70.67,70.69,70.42,70.52,5700.0,57.6546,57.6709,57.4507,57.5322,5700.0
2014-02-13 14:00:00,70.56,70.69,70.51,70.53,10800.0,57.5649,57.6709,57.5241,57.5404,10800.0
2014-02-13 14:30:00,70.53,70.76,70.5,70.76,7300.0,57.5404,57.728,57.5159,57.728,7300.0
2014-02-13 15:00:00,70.75,70.76,70.58,70.69,11500.0,57.7199,57.728,57.5812,57.6709,11500.0
2014-02-13 15:30:00,70.61,70.84,70.6,70.81,46200.0,57.6057,57.7933,57.5975,57.7688,46200.0
2014-02-14 09:30:00,73.68,74.5,72.99,73.92,80700.0,60.1103,60.7792,59.5473,60.3061,80700.0
2014-02-14 10:00:00,74.07,74.95,73.78,74.37,40900.0,60.4284,61.1464,60.1918,60.6732,40900.0
2014-02-14 10:30:00,74.43,74.83,73.69,73.91,34000.0,60.7221,61.0485,60.1184,60.2979,34000.0
2014-02-14 11:00:00,73.87,73.87,73.23,73.62,18000.0,60.2653,60.2653,59.7431,60.0613,18000.0
2014-02-14 11:30:00,73.57,73.77,73.3,73.4,13200.0,60.0205,60.1837,59.8002,59.8818,13200.0
2014-02-14 12:00:00,73.33,73.34,72.49,72.71,25700.0,59.8247,59.8329,59.1394,59.3189,25700.0
2014-02-14 12:30:00,72.74,73.09,72.43,72.91,15200.0,59.3434,59.6289,59.0905,59.4821,15200.0
2014-02-14 13:00:00,72.94,73.33,72.91,72.95,12500.0,59.5065,59.8247,59.4821,59.5147,12500.0
2014-02-14 13:30:00,72.98,73.06,72.42,72.71,27800.0,59.5392,59.6044,59.0823,59.3189,27800.0
2014-02-14 14:00:00,72.73,72.75,72.25,72.3,25900.0,59.3352,59.3515,58.9436,58.9844,25900.0
2014-02-14 14:30:00,72.3,72.66,72.27,72.38,22900.0,58.9844,59.2781,58.9599,59.0497,22900.0
2014-02-14 15:00:00,72.41,72.6,72.35,72.6,25800.0,59.0742,59.2292,59.0252,59.2292,25800.0
2014-02-14 15:30:00,72.6,72.94,72.6,72.94,73200.0,59.2292,59.5065,59.2292,59.5065,73200.0
2014-02-18 09:30:00,73.3,73.3,72.44,72.46,16700.0,59.8002,59.8002,59.0986,59.1149,16700.0
2014-02-18 10:00:00,72.37,72.53,71.79,72.51,45300.0,59.0415,59.1721,58.5683,59.1557,45300.0
2014-02-18 10:30:00,72.53,72.9,72.53,72.83,8500.0,59.1721,59.4739,59.1721,59.4168,8500.0
2014-02-18 11:00:00,72.86,73.24,72.7,73.15,16700.0,59.4413,59.7513,59.3107,59.6779,16700.0
2014-02-18 11:30:00,73.22,73.34,73.01,73.01,7700.0,59.735,59.8329,59.5636,59.5636,7700.0
2014-02-18 12:00:00,73.02,73.3,72.98,73.2,16400.0,59.5718,59.8002,59.5392,59.7187,16400.0
2014-02-18 12:30:00,73.19,73.31,73.11,73.31,10900.0,59.7105,59.8084,59.6452,59.8084,10900.0
2014-02-18 13:00:00,73.37,73.45,73.31,73.33,9100.0,59.8573,59.9226,59.8084,59.8247,9100.0
2014-02-18 13:30:00,73.33,73.33,73.11,73.29,9900.0,59.8247,59.8247,59.6452,59.7921,9900.0
2014-02-18 14:00:00,73.34,73.42,73.27,73.4,12200.0,59.8329,59.8981,59.7758,59.8818,12200.0
2014-02-18 14:30:00,73.36,73.66,73.35,73.49,10900.0,59.8492,60.0939,59.841,59.9552,10900.0
2014-02-18 15:00:00,73.43,73.6,73.32,73.55,21700.0,59.9063,60.045,59.8166,60.0042,21700.0
2014-02-18 15:30:00,73.55,73.59,73.43,73.51,37300.0,60.0042,60.0368,59.9063,59.9716,37300.0
2014-02-19 09:30:00,73.26,73.91,73.23,73.91,12600.0,59.7676,60.2979,59.7431,60.2979,12600.0
2014-02-19 10:00:00,73.84,74.09,73.53,73.97,18800.0,60.2408,60.4447,59.9879,60.3468,18800.0
2014-02-19 10:30:00,73.9,74.01,73.83,73.84,9300.0,60.2897,60.3795,60.2326,60.2408,9300.0
2014-02-19 11:00:00,73.78,73.85,73.59,73.63,21600.0,60.1918,60.2489,60.0368,60.0695,21600.0
2014-02-19 11:30:00,73.64,73.71,73.39,73.39,12700.0,60.0776,60.1347,59.8737,59.8737,12700.0
2014-02-19 12:00:00,73.33,73.43,73.06,73.15,7800.0,59.8247,59.9063,59.6044,59.6779,7800.0
2014-02-19 12:30:00,73.14,73.39,73.14,73.39,6300.0,59.6697,59.8737,59.6697,59.8737,6300.0
2014-02-19 13:00:00,73.37,73.5,73.3,73.39,11100.0,59.8573,59.9634,59.8002,59.8737,11100.0
2014-02-19 13:30:00,73.4,73.49,73.33,73.33,13300.0,59.8818,59.9552,59.8247,59.8247,13300.0
2014-02-19 14:00:00,73.37,73.65,73.3,73.51,25000.0,59.8573,60.0858,59.8002,59.9716,25000.0
2014-02-19 14:30:00,73.47,73.56,73.42,73.47,9800.0,59.9389,60.0124,59.8981,59.9389,9800.0
2014-02-19 15:00:00,73.47,73.49,73.11,73.11,11000.0,59.9389,59.9552,59.6452,59.6452,11000.0
2014-02-19 15:30:00,73.11,73.17,72.9,72.95,30000.0,59.6452,59.6942,59.4739,59.5147,30000.0
2014-02-20 09:30:00,73.05,73.51,72.9,72.9,8600.0,59.5963,59.9716,59.4739,59.4739,8600.0
2014-02-20 10:00:00,72.91,73.57,72.86,73.57,15600.0,59.4821,60.0205,59.4413,60.0205,15600.0
2014-02-20 10:30:00,73.59,74.08,73.58,74.02,17900.0,60.0368,60.4366,60.0287,60.3876,17900.0
2014-02-20 11:00:00,74.02,74.04,73.87,74.01,17700.0,60.3876,60.404,60.2653,60.3795,17700.0
2014-02-20 11:30:00,73.91,74.04,73.63,73.64,9200.0,60.2979,60.404,60.0695,60.0776,9200.0
2014-02-20 12:00:00,73.77,74.31,73.77,74.25,10500.0,60.1837,60.6242,60.1837,60.5753,10500.0
2014-02-20 12:30:00,74.26,74.27,74.05,74.08,3700.0,60.5834,60.5916,60.4121,60.4366,3700.0
2014-02-20 13:00:00,74.13,74.26,74.12,74.2,7300.0,60.4774,60.5834,60.4692,60.5345,7300.0
2014-02-20 13:30:00,74.18,74.27,74.02,74.03,29000.0,60.5182,60.5916,60.3876,60.3958,29000.0
2014-02-20 14:00:00,74.03,74.06,73.91,74.01,6300.0,60.3958,60.4203,60.2979,60.3795,6300.0
2014-02-20 14:30:00,74.01,74.18,74.0,74.14,6800.0,60.3795,60.5182,60.3713,60.4855,6800.0
2014-02-20 15:00:00,74.21,74.4,74.17,74.38,15700.0,60.5426,60.6977,60.51,60.6813,15700.0
2014-02-20 15:30:00,74.37,74.53,74.28,74.48,37300.0,60.6732,60.8037,60.5998,60.7629,37300.0
2014-02-21 09:30:00,74.63,74.96,74.3,74.5,14800.0,60.8853,61.1545,60.6161,60.7792,14800.0
2014-02-21 10:00:00,74.42,74.67,74.24,74.25,13800.0,60.714,60.9179,60.5671,60.5753,13800.0
2014-02-21 10:30:00,74.34,74.51,74.23,74.33,6800.0,60.6487,60.7874,60.559,60.6405,6800.0
2014-02-21 11:00:00,74.32,74.47,74.17,74.29,6500.0,60.6324,60.7548,60.51,60.6079,6500.0
2014-02-21 11:30:00,74.19,74.46,74.19,74.34,6200.0,60.5263,60.7466,60.5263,60.6487,6200.0
2014-02-21 12:00:00,74.31,74.63,74.31,74.6,7800.0,60.6242,60.8853,60.6242,60.8608,7800.0
2014-02-21 12:30:00,74.58,74.6,74.37,74.49,5700.0,60.8445,60.8608,60.6732,60.7711,5700.0
2014-02-21 13:00:00,74.48,74.48,74.25,74.28,21100.0,60.7629,60.7629,60.5753,60.5998,21100.0
2014-02-21 13:30:00,74.25,74.36,74.16,74.28,16100.0,60.5753,60.665,60.5019,60.5998,16100.0
2014-02-21 14:00:00,74.28,74.37,74.26,74.31,12100.0,60.5998,60.6732,60.5834,60.6242,12100.0
2014-02-21 14:30:00,74.32,74.42,74.26,74.37,6100.0,60.6324,60.714,60.5834,60.6732,6100.0
2014-02-21 15:00:00,74.38,74.45,74.26,74.45,12400.0,60.6813,60.7384,60.5834,60.7384,12400.0
2014-02-21 15:30:00,74.45,74.45,73.88,73.9,40300.0,60.7384,60.7384,60.2734,60.2897,40300.0
2014-02-24 09:30:00,74.05,74.68,74.05,74.54,17800.0,60.4121,60.9261,60.4121,60.8119,17800.0
2014-02-24 10:00:00,74.54,74.67,74.32,74.57,9100.0,60.8119,60.9179,60.6324,60.8363,9100.0
2014-02-24 10:30:00,74.59,74.9,74.59,74.76,17100.0,60.8527,61.1056,60.8527,60.9913,17100.0
2014-02-24 11:00:00,74.82,74.98,74.8,74.89,8200.0,61.0403,61.1708,61.024,61.0974,8200.0
2014-02-24 11:30:00,74.91,75.18,74.85,75.06,19500.0,61.1137,61.334,61.0648,61.2361,19500.0
2014-02-24 12:00:00,75.04,75.04,74.87,74.88,8900.0,61.2198,61.2198,61.0811,61.0892,8900.0
2014-02-24 12:30:00,74.87,75.0,74.83,74.87,13300.0,61.0811,61.1871,61.0485,61.0811,13300.0
2014-02-24 13:00:00,74.87,74.93,74.71,74.82,18500.0,61.0811,61.13,60.9506,61.0403,18500.0
2014-02-24 13:30:00,74.7,74.74,74.64,74.7,5500.0,60.9424,60.975,60.8935,60.9424,5500.0
2014-02-24 14:00:00,74.7,74.93,74.65,74.93,34300.0,60.9424,61.13,60.9016,61.13,34300.0
2014-02-24 14:30:00,74.93,74.93,74.83,74.86,6000.0,61.13,61.13,61.0485,61.0729,6000.0
2014-02-24 15:00:00,74.83,74.83,74.7,74.76,22600.0,61.0485,61.0485,60.9424,60.9913,22600.0
2014-02-24 15:30:00,74.68,74.69,74.48,74.68,32000.0,60.9261,60.9342,60.7629,60.9261,32000.0
2014-02-25 09:30:00,74.7,74.84,74.1,74.27,6300.0,60.9424,61.0566,60.4529,60.5916,6300.0
2014-02-25 10:00:00,74.11,74.71,74.09,74.56,13600.0,60.4611,60.9506,60.4447,60.8282,13600.0
2014-02-25 10:30:00,74.45,74.68,74.4,74.67,6800.0,60.7384,60.9261,60.6977,60.9179,6800.0
2014-02-25 11:00:00,74.63,74.63,74.4,74.61,18800.0,60.8853,60.8853,60.6977,60.869,18800.0
2014-02-25 11:30:00,74.59,74.59,74.28,74.28,10300.0,60.8527,60.8527,60.5998,60.5998,10300.0
2014-02-25 12:00:00,74.24,74.29,73.96,74.16,18800.0,60.5671,60.6079,60.3387,60.5019,18800.0
2014-02-25 12:30:00,74.16,74.42,74.03,74.25,45800.0,60.5019,60.714,60.3958,60.5753,45800.0
2014-02-25 13:00:00,74.2,74.4,74.17,74.4,14000.0,60.5345,60.6977,60.51,60.6977,14000.0
2014-02-25 13:30:00,74.4,74.45,74.28,74.45,6100.0,60.6977,60.7384,60.5998,60.7384,6100.0
2014-02-25 14:00:00,74.46,74.5,74.32,74.45,20300.0,60.7466,60.7792,60.6324,60.7384,20300.0
2014-02-25 14:30:00,74.53,74.55,74.42,74.48,42800.0,60.8037,60.82,60.714,60.7629,42800.0
2014-02-25 15:00:00,74.55,74.55,74.27,74.34,28600.0,60.82,60.82,60.5916,60.6487,28600.0
2014-02-25 15:30:00,74.3,74.54,74.3,74.53,44100.0,60.6161,60.8119,60.6161,60.8037,44100.0
2014-02-26 09:30:00,74.77,75.18,74.51,75.11,18900.0,60.9995,61.334,60.7874,61.2769,18900.0
2014-02-26 10:00:00,75.09,75.36,75.0,75.15,32600.0,61.2606,61.4808,61.1871,61.3095,32600.0
2014-02-26 10:30:00,75.28,75.67,75.15,75.56,23400.0,61.4156,61.7338,61.3095,61.644,23400.0
2014-02-26 11:00:00,75.57,75.8,75.49,75.72,12500.0,61.6522,61.8398,61.5869,61.7745,12500.0
2014-02-26 11:30:00,75.78,75.82,75.51,75.58,7900.0,61.8235,61.8561,61.6032,61.6603,7900.0
2014-02-26 12:00:00,75.57,75.69,75.3,75.33,23400.0,61.6522,61.7501,61.4319,61.4564,23400.0
2014-02-26 12:30:00,75.37,75.71,75.37,75.69,25500.0,61.489,61.7664,61.489,61.7501,25500.0
2014-02-26 13:00:00,75.62,75.79,75.49,75.6,11300.0,61.693,61.8317,61.5869,61.6766,11300.0
2014-02-26 13:30:00,75.59,75.59,75.36,75.45,7900.0,61.6685,61.6685,61.4808,61.5543,7900.0
2014-02-26 14:00:00,75.41,75.46,75.05,75.09,35700.0,61.5216,61.5624,61.2279,61.2606,35700.0
2014-02-26 14:30:00,75.04,75.37,75.02,75.32,14400.0,61.2198,61.489,61.2035,61.4482,14400.0
2014-02-26 15:00:00,75.38,75.46,75.1,75.24,12900.0,61.4972,61.5624,61.2687,61.3829,12900.0
2014-02-26 15:30:00,75.25,75.5,75.25,75.35,22800.0,61.3911,61.5951,61.3911,61.4727,22800.0
2014-02-27 09:30:00,75.3,75.46,74.84,75.03,8500.0,61.4319,61.5624,61.0566,61.2116,8500.0
2014-02-27 10:00:00,75.04,75.22,74.88,75.15,10300.0,61.2198,61.3666,61.0892,61.3095,10300.0
2014-02-27 10:30:00,75.25,75.34,75.07,75.16,5100.0,61.3911,61.4645,61.2443,61.3177,5100.0
2014-02-27 11:00:00,75.1,75.54,75.1,75.47,5100.0,61.2687,61.6277,61.2687,61.5706,5100.0
2014-02-27 11:30:00,75.53,75.54,75.12,75.25,8400.0,61.6195,61.6277,61.285,61.3911,8400.0
2014-02-27 12:00:00,75.33,75.46,75.22,75.22,18300.0,61.4564,61.5624,61.3666,61.3666,18300.0
2014-02-27 12:30:00,75.22,75.34,75.12,75.2,2600.0,61.3666,61.4645,61.285,61.3503,2600.0
2014-02-27 13:00:00,75.21,75.29,75.1,75.26,16600.0,61.3585,61.4237,61.2687,61.3993,16600.0
2014-02-27 13:30:00,75.31,75.45,75.23,75.28,6100.0,61.4401,61.5543,61.3748,61.4156,6100.0
2014-02-27 14:00:00,75.3,75.37,75.16,75.16,5400.0,61.4319,61.489,61.3177,61.3177,5400.0
2014-02-27 14:30:00,75.16,75.23,75.04,75.17,14200.0,61.3177,61.3748,61.2198,61.3258,14200.0
2014-02-27 15:00:00,75.14,75.21,75.03,75.19,11300.0,61.3014,61.3585,61.2116,61.3422,11300.0
2014-02-27 15:30:00,75.18,75.24,74.97,75.19,39300.0,61.334,61.3829,61.1627,61.3422,39300.0
2014-02-28 09:30:00,75.19,75.59,75.08,75.37,8900.0,61.3422,61.6685,61.2524,61.489,8900.0
2014-02-28 10:00:00,75.46,75.84,75.46,75.63,17800.0,61.5624,61.8724,61.5624,61.7011,17800.0
2014-02-28 10:30:00,75.53,75.77,75.34,75.34,11800.0,61.6195,61.8153,61.4645,61.4645,11800.0
2014-02-28 11:00:00,75.42,75.64,75.32,75.57,20000.0,61.5298,61.7093,61.4482,61.6522,20000.0
2014-02-28 11:30:00,75.56,75.78,75.49,75.63,8500.0,61.644,61.8235,61.5869,61.7011,8500.0
2014-02-28 12:00:00,75.63,75.76,75.54,75.54,20000.0,61.7011,61.8072,61.6277,61.6277,20000.0
2014-02-28 12:30:00,75.55,75.63,75.4,75.51,14100.0,61.6359,61.7011,61.5135,61.6032,14100.0
2014-02-28 13:00:00,75.5,75.51,75.37,75.43,10900.0,61.5951,61.6032,61.489,61.538,10900.0
2014-02-28 13:30:00,75.44,75.5,75.33,75.48,19400.0,61.5461,61.5951,61.4564,61.5787,19400.0
2014-02-28 14:00:00,75.44,75.47,75.23,75.32,15800.0,61.5461,61.5706,61.3748,61.4482,15800.0
2014-02-28 14:30:00,75.36,75.36,74.93,74.97,31400.0,61.4808,61.4808,61.13,61.1627,31400.0
2014-02-28 15:00:00,74.97,75.0,74.6,74.75,28700.0,61.1627,61.1871,60.8608,60.9832,28700.0
2014-02-28 15:30:00,74.75,75.07,74.75,74.97,75800.0,60.9832,61.2443,60.9832,61.1627,75800.0
2014-03-03 09:30:00,74.26,74.4,73.64,74.1,22600.0,60.5834,60.6977,60.0776,60.4529,22600.0
2014-03-03 10:00:00,74.03,74.18,73.71,74.18,25000.0,60.3958,60.5182,60.1347,60.5182,25000.0
2014-03-03 10:30:00,74.15,74.15,73.76,73.84,16100.0,60.4937,60.4937,60.1755,60.2408,16100.0
2014-03-03 11:00:00,73.86,73.92,73.61,73.7,11300.0,60.2571,60.3061,60.0531,60.1266,11300.0
2014-03-03 11:30:00,73.69,73.86,73.63,73.72,28700.0,60.1184,60.2571,60.0695,60.1429,28700.0
2014-03-03 12:00:00,73.74,74.19,73.63,74.12,27100.0,60.1592,60.5263,60.0695,60.4692,27100.0
2014-03-03 12:30:00,74.19,74.54,74.18,74.53,8000.0,60.5263,60.8119,60.5182,60.8037,8000.0
2014-03-03 13:00:00,74.5,74.63,74.46,74.61,11100.0,60.7792,60.8853,60.7466,60.869,11100.0
2014-03-03 13:30:00,74.57,74.66,74.44,74.6,16700.0,60.8363,60.9098,60.7303,60.8608,16700.0
2014-03-03 14:00:00,74.59,74.69,74.46,74.6,10000.0,60.8527,60.9342,60.7466,60.8608,10000.0
2014-03-03 14:30:00,74.52,74.89,74.52,74.6,9800.0,60.7956,61.0974,60.7956,60.8608,9800.0
2014-03-03 15:00:00,74.68,74.68,74.04,74.14,34100.0,60.9261,60.9261,60.404,60.4855,34100.0
2014-03-03 15:30:00,74.11,74.38,74.11,74.24,41900.0,60.4611,60.6813,60.4611,60.5671,41900.0
2014-03-04 09:30:00,75.28,75.92,75.15,75.39,12700.0,61.4156,61.9377,61.3095,61.5053,12700.0
2014-03-04 10:00:00,75.54,75.81,75.33,75.34,10100.0,61.6277,61.848,61.4564,61.4645,10100.0
2014-03-04 10:30:00,75.35,75.73,75.26,75.67,15000.0,61.4727,61.7827,61.3993,61.7338,15000.0
2014-03-04 11:00:00,75.73,75.86,75.49,75.52,7900.0,61.7827,61.8888,61.5869,61.6114,7900.0
2014-03-04 11:30:00,75.65,75.65,75.29,75.52,12000.0,61.7174,61.7174,61.4237,61.6114,12000.0
2014-03-04 12:00:00,75.54,75.8,75.44,75.61,38200.0,61.6277,61.8398,61.5461,61.6848,38200.0
2014-03-04 12:30:00,75.61,75.67,75.34,75.44,4700.0,61.6848,61.7338,61.4645,61.5461,4700.0
2014-03-04 13:00:00,75.49,75.51,75.33,75.33,9400.0,61.5869,61.6032,61.4564,61.4564,9400.0
2014-03-04 13:30:00,75.32,75.51,75.21,75.28,8800.0,61.4482,61.6032,61.3585,61.4156,8800.0
2014-03-04 14:00:00,75.24,75.35,75.08,75.24,18900.0,61.3829,61.4727,61.2524,61.3829,18900.0
2014-03-04 14:30:00,75.26,75.42,75.08,75.34,6700.0,61.3993,61.5298,61.2524,61.4645,6700.0
2014-03-04 15:00:00,75.36,75.5,75.25,75.44,9000.0,61.4808,61.5951,61.3911,61.5461,9000.0
2014-03-04 15:30:00,75.44,75.46,75.23,75.46,39000.0,61.5461,61.5624,61.3748,61.5624,39000.0
2014-03-05 09:30:00,75.66,75.96,75.1,75.25,18400.0,61.7256,61.9703,61.2687,61.3911,18400.0
2014-03-05 10:00:00,75.21,75.71,75.17,75.65,13100.0,61.3585,61.7664,61.3258,61.7174,13100.0
2014-03-05 10:30:00,75.72,75.99,75.6,75.6,33500.0,61.7745,61.9948,61.6766,61.6766,33500.0
2014-03-05 11:00:00,75.5,75.65,75.27,75.34,20400.0,61.5951,61.7174,61.4074,61.4645,20400.0
2014-03-05 11:30:00,75.36,75.36,75.1,75.13,16500.0,61.4808,61.4808,61.2687,61.2932,16500.0
2014-03-05 12:00:00,75.17,75.27,74.93,75.0,15400.0,61.3258,61.4074,61.13,61.1871,15400.0
2014-03-05 12:30:00,74.98,75.0,74.84,75.0,58000.0,61.1708,61.1871,61.0566,61.1871,58000.0
2014-03-05 13:00:00,74.99,75.0,74.81,74.87,14400.0,61.179,61.1871,61.0321,61.0811,14400.0
2014-03-05 13:30:00,74.87,74.89,74.64,74.8,15200.0,61.0811,61.0974,60.8935,61.024,15200.0
2014-03-05 14:00:00,74.79,74.82,74.48,74.77,20700.0,61.0158,61.0403,60.7629,60.9995,20700.0
2014-03-05 14:30:00,74.86,75.01,74.78,74.86,11800.0,61.0729,61.1953,61.0077,61.0729,11800.0
2014-03-05 15:00:00,74.87,74.89,74.7,74.83,10700.0,61.0811,61.0974,60.9424,61.0485,10700.0
2014-03-05 15:30:00,74.83,74.87,74.61,74.65,28500.0,61.0485,61.0811,60.869,60.9016,28500.0
2014-03-06 09:30:00,75.04,75.36,74.62,74.75,10600.0,61.2198,61.4808,60.8771,60.9832,10600.0
2014-03-06 10:00:00,74.91,75.06,74.75,74.94,9100.0,61.1137,61.2361,60.9832,61.1382,9100.0
2014-03-06 10:30:00,74.86,75.07,74.86,75.04,6800.0,61.0729,61.2443,61.0729,61.2198,6800.0
2014-03-06 11:00:00,75.0,75.06,74.93,75.01,8100.0,61.1871,61.2361,61.13,61.1953,8100.0
2014-03-06 11:30:00,75.05,75.19,74.95,75.11,9200.0,61.2279,61.3422,61.1464,61.2769,9200.0
2014-03-06 12:00:00,75.1,75.19,75.07,75.18,6100.0,61.2687,61.3422,61.2443,61.334,6100.0
2014-03-06 12:30:00,75.16,75.17,75.01,75.17,14600.0,61.3177,61.3258,61.1953,61.3258,14600.0
2014-03-06 13:00:00,75.17,75.3,75.12,75.2,30700.0,61.3258,61.4319,61.285,61.3503,30700.0
2014-03-06 13:30:00,75.2,75.23,75.12,75.2,2400.0,61.3503,61.3748,61.285,61.3503,2400.0
2014-03-06 14:00:00,75.13,75.31,75.13,75.22,10400.0,61.2932,61.4401,61.2932,61.3666,10400.0
2014-03-06 14:30:00,75.28,75.29,74.89,74.89,18600.0,61.4156,61.4237,61.0974,61.0974,18600.0
2014-03-06 15:00:00,74.89,74.97,74.79,74.87,23000.0,61.0974,61.1627,61.0158,61.0811,23000.0
2014-03-06 15:30:00,74.87,75.03,74.81,75.03,35900.0,61.0811,61.2116,61.0321,61.2116,35900.0
2014-03-07 09:30:00,75.4,75.76,75.0,75.16,8500.0,61.5135,61.8072,61.1871,61.3177,8500.0
2014-03-07 10:00:00,75.26,75.5,75.23,75.34,5700.0,61.3993,61.5951,61.3748,61.4645,5700.0
2014-03-07 10:30:00,75.4,75.5,75.23,75.24,4700.0,61.5135,61.5951,61.3748,61.3829,4700.0
2014-03-07 11:00:00,75.2,75.2,74.89,74.89,9600.0,61.3503,61.3503,61.0974,61.0974,9600.0
2014-03-07 11:30:00,74.89,75.31,74.8,75.25,4800.0,61.0974,61.4401,61.024,61.3911,4800.0
2014-03-07 12:00:00,75.34,75.6,75.23,75.58,6000.0,61.4645,61.6766,61.3748,61.6603,6000.0
2014-03-07 12:30:00,75.59,75.6,75.44,75.49,4300.0,61.6685,61.6766,61.5461,61.5869,4300.0
2014-03-07 13:00:00,75.49,75.51,75.34,75.37,2900.0,61.5869,61.6032,61.4645,61.489,2900.0
2014-03-07 13:30:00,75.3,75.32,75.07,75.29,4700.0,61.4319,61.4482,61.2443,61.4237,4700.0
2014-03-07 14:00:00,75.27,75.33,75.15,75.32,4900.0,61.4074,61.4564,61.3095,61.4482,4900.0
2014-03-07 14:30:00,75.33,75.39,75.2,75.32,6200.0,61.4564,61.5053,61.3503,61.4482,6200.0
2014-03-07 15:00:00,75.32,75.4,75.31,75.38,5900.0,61.4482,61.5135,61.4401,61.4972,5900.0
2014-03-07 15:30:00,75.38,75.39,75.21,75.36,15000.0,61.4972,61.5053,61.3585,61.4808,15000.0
2014-03-10 09:30:00,75.09,75.14,74.69,74.69,7600.0,61.2606,61.3014,60.9342,60.9342,7600.0
2014-03-10 10:00:00,74.64,74.64,74.12,74.19,8500.0,60.8935,60.8935,60.4692,60.5263,8500.0
2014-03-10 10:30:00,74.27,74.34,74.12,74.34,15400.0,60.5916,60.6487,60.4692,60.6487,15400.0
2014-03-10 11:00:00,74.32,74.75,74.2,74.65,10300.0,60.6324,60.9832,60.5345,60.9016,10300.0
2014-03-10 11:30:00,74.65,74.69,74.32,74.41,7800.0,60.9016,60.9342,60.6324,60.7058,7800.0
2014-03-10 12:00:00,74.4,74.61,74.39,74.54,6700.0,60.6977,60.869,60.6895,60.8119,6700.0
2014-03-10 12:30:00,74.55,74.66,74.47,74.59,7000.0,60.82,60.9098,60.7548,60.8527,7000.0
2014-03-10 13:00:00,74.6,74.65,74.43,74.52,5400.0,60.8608,60.9016,60.7221,60.7956,5400.0
2014-03-10 13:30:00,74.45,74.53,74.32,74.44,11300.0,60.7384,60.8037,60.6324,60.7303,11300.0
2014-03-10 14:00:00,74.5,74.58,74.45,74.46,11900.0,60.7792,60.8445,60.7384,60.7466,11900.0
2014-03-10 14:30:00,74.43,74.6,74.43,74.52,6100.0,60.7221,60.8608,60.7221,60.7956,6100.0
2014-03-10 15:00:00,74.45,74.51,74.26,74.33,12600.0,60.7384,60.7874,60.5834,60.6405,12600.0
2014-03-10 15:30:00,74.36,74.71,74.36,74.47,31900.0,60.665,60.9506,60.665,60.7548,31900.0
2014-03-11 09:30:00,74.78,74.99,74.13,74.13,8200.0,61.0077,61.179,60.4774,60.4774,8200.0
2014-03-11 10:00:00,74.24,74.67,74.04,74.67,7900.0,60.5671,60.9179,60.404,60.9179,7900.0
2014-03-11 10:30:00,74.69,74.97,74.53,74.92,19000.0,60.9342,61.1627,60.8037,61.1219,19000.0
2014-03-11 11:00:00,74.91,74.92,74.58,74.72,8800.0,61.1137,61.1219,60.8445,60.9587,8800.0
2014-03-11 11:30:00,74.73,74.82,74.38,74.52,4900.0,60.9669,61.0403,60.6813,60.7956,4900.0
2014-03-11 12:00:00,74.42,74.42,73.99,74.18,9600.0,60.714,60.714,60.3632,60.5182,9600.0
2014-03-11 12:30:00,74.16,74.28,74.1,74.25,3800.0,60.5019,60.5998,60.4529,60.5753,3800.0
2014-03-11 13:00:00,74.18,74.2,73.85,73.85,3400.0,60.5182,60.5345,60.2489,60.2489,3400.0
2014-03-11 13:30:00,73.94,74.07,73.85,74.07,4400.0,60.3224,60.4284,60.2489,60.4284,4400.0
2014-03-11 14:00:00,74.07,74.1,73.69,73.76,10300.0,60.4284,60.4529,60.1184,60.1755,10300.0
2014-03-11 14:30:00,73.76,73.76,73.4,73.46,20500.0,60.1755,60.1755,59.8818,59.9308,20500.0
2014-03-11 15:00:00,73.45,73.45,73.27,73.38,17500.0,59.9226,59.9226,59.7758,59.8655,17500.0
2014-03-11 15:30:00,73.38,73.43,73.15,73.18,52700.0,59.8655,59.9063,59.6779,59.7023,52700.0
2014-03-12 09:30:00,72.97,73.45,72.03,72.51,31900.0,59.531,59.9226,58.7641,59.1557,31900.0
2014-03-12 10:00:00,72.5,72.57,72.09,72.12,21800.0,59.1476,59.2047,58.8131,58.8376,21800.0
2014-03-12 10:30:00,72.15,72.54,72.15,72.54,19600.0,58.862,59.1802,58.862,59.1802,19600.0
2014-03-12 11:00:00,72.54,72.6,72.32,72.45,30700.0,59.1802,59.2292,59.0007,59.1068,30700.0
2014-03-12 11:30:00,72.48,72.54,72.32,72.34,14300.0,59.1313,59.1802,59.0007,59.017,14300.0
2014-03-12 12:00:00,72.43,72.51,72.3,72.39,16300.0,59.0905,59.1557,58.9844,59.0578,16300.0
2014-03-12 12:30:00,72.5,72.63,72.4,72.61,11200.0,59.1476,59.2536,59.066,59.2373,11200.0
2014-03-12 13:00:00,72.67,72.67,72.33,72.47,8600.0,59.2863,59.2863,59.0089,59.1231,8600.0
2014-03-12 13:30:00,72.51,72.61,72.44,72.56,10400.0,59.1557,59.2373,59.0986,59.1965,10400.0
2014-03-12 14:00:00,72.56,72.8,72.49,72.69,42000.0,59.1965,59.3923,59.1394,59.3026,42000.0
2014-03-12 14:30:00,72.69,72.74,72.52,72.55,13800.0,59.3026,59.3434,59.1639,59.1884,13800.0
2014-03-12 15:00:00,72.62,72.65,72.5,72.58,30000.0,59.2455,59.27,59.1476,59.2128,30000.0
2014-03-12 15:30:00,72.58,72.8,72.53,72.8,58000.0,59.2128,59.3923,59.1721,59.3923,58000.0
2014-03-13 09:30:00,72.99,73.11,72.78,72.9,22200.0,59.5473,59.6452,59.376,59.4739,22200.0
2014-03-13 10:00:00,72.82,72.93,72.62,72.77,20100.0,59.4086,59.4984,59.2455,59.3679,20100.0
2014-03-13 10:30:00,72.77,72.81,72.27,72.3,26600.0,59.3679,59.4005,58.9599,58.9844,26600.0
2014-03-13 11:00:00,72.39,72.66,72.32,72.48,11300.0,59.0578,59.2781,59.0007,59.1313,11300.0
2014-03-13 11:30:00,72.45,72.64,72.45,72.52,8800.0,59.1068,59.2618,59.1068,59.1639,8800.0
2014-03-13 12:00:00,72.52,72.52,72.13,72.2,9100.0,59.1639,59.1639,58.8457,58.9028,9100.0
2014-03-13 12:30:00,72.11,72.29,72.02,72.06,17600.0,58.8294,58.9763,58.756,58.7886,17600.0
2014-03-13 13:00:00,72.02,72.1,71.69,72.01,18200.0,58.756,58.8212,58.4868,58.7478,18200.0
2014-03-13 13:30:00,72.13,72.2,71.95,72.19,16100.0,58.8457,58.9028,58.6989,58.8947,16100.0
2014-03-13 14:00:00,72.16,72.18,71.9,72.02,16700.0,58.8702,58.8865,58.6581,58.756,16700.0
2014-03-13 14:30:00,71.99,72.01,71.59,71.59,27800.0,58.7315,58.7478,58.4052,58.4052,27800.0
2014-03-13 15:00:00,71.57,71.63,71.18,71.37,37400.0,58.3889,58.4378,58.0707,58.2257,37400.0
2014-03-13 15:30:00,71.39,71.79,71.38,71.62,57200.0,58.242,58.5683,58.2338,58.4296,57200.0
2014-03-14 09:30:00,71.58,72.31,71.5,71.89,14700.0,58.397,58.9926,58.3317,58.6499,14700.0
2014-03-14 10:00:00,71.9,72.41,71.89,72.29,36900.0,58.6581,59.0742,58.6499,58.9763,36900.0
2014-03-14 10:30:00,72.29,72.47,72.1,72.11,13200.0,58.9763,59.1231,58.8212,58.8294,13200.0
2014-03-14 11:00:00,72.12,72.21,71.96,72.02,14100.0,58.8376,58.911,58.707,58.756,14100.0
2014-03-14 11:30:00,71.96,72.41,71.96,72.24,8100.0,58.707,59.0742,58.707,58.9355,8100.0
2014-03-14 12:00:00,72.24,72.26,72.1,72.19,13900.0,58.9355,58.9518,58.8212,58.8947,13900.0
2014-03-14 12:30:00,72.2,72.37,72.18,72.37,10800.0,58.9028,59.0415,58.8865,59.0415,10800.0
2014-03-14 13:00:00,72.37,72.37,72.16,72.3,12400.0,59.0415,59.0415,58.8702,58.9844,12400.0
2014-03-14 13:30:00,72.32,72.37,72.2,72.37,9200.0,59.0007,59.0415,58.9028,59.0415,9200.0
2014-03-14 14:00:00,72.33,72.53,72.32,72.44,10400.0,59.0089,59.1721,59.0007,59.0986,10400.0
2014-03-14 14:30:00,72.43,72.47,72.23,72.25,17000.0,59.0905,59.1231,58.9273,58.9436,17000.0
2014-03-14 15:00:00,72.22,72.33,72.17,72.28,17300.0,58.9191,59.0089,58.8784,58.9681,17300.0
2014-03-14 15:30:00,72.28,72.34,72.08,72.27,42700.0,58.9681,59.017,58.8049,58.9599,42700.0
2014-03-17 09:30:00,72.64,73.46,72.42,73.38,24300.0,59.2618,59.9308,59.0823,59.8655,24300.0
2014-03-17 10:00:00,73.45,73.48,73.11,73.14,11800.0,59.9226,59.9471,59.6452,59.6697,11800.0
2014-03-17 10:30:00,73.19,73.19,72.73,72.77,13400.0,59.7105,59.7105,59.3352,59.3679,13400.0
2014-03-17 11:00:00,72.81,72.91,72.59,72.72,10100.0,59.4005,59.4821,59.221,59.3271,10100.0
2014-03-17 11:30:00,72.72,72.82,72.58,72.82,9800.0,59.3271,59.4086,59.2128,59.4086,9800.0
2014-03-17 12:00:00,72.85,72.98,72.78,72.91,7100.0,59.4331,59.5392,59.376,59.4821,7100.0
2014-03-17 12:30:00,72.98,72.98,72.81,72.94,6000.0,59.5392,59.5392,59.4005,59.5065,6000.0
2014-03-17 13:00:00,72.93,72.94,72.77,72.79,5000.0,59.4984,59.5065,59.3679,59.3842,5000.0
2014-03-17 13:30:00,72.75,73.01,72.74,72.89,6800.0,59.3515,59.5636,59.3434,59.4658,6800.0
2014-03-17 14:00:00,72.89,72.94,72.79,72.93,7800.0,59.4658,59.5065,59.3842,59.4984,7800.0
2014-03-17 14:30:00,72.94,72.94,72.79,72.84,9200.0,59.5065,59.5065,59.3842,59.425,9200.0
2014-03-17 15:00:00,72.84,72.84,72.55,72.58,23300.0,59.425,59.425,59.1884,59.2128,23300.0
2014-03-17 15:30:00,72.62,72.78,72.54,72.76,36400.0,59.2455,59.376,59.1802,59.3597,36400.0
2014-03-18 09:30:00,72.91,72.91,72.23,72.31,24500.0,59.4821,59.4821,58.9273,58.9926,24500.0
2014-03-18 10:00:00,72.45,72.65,72.29,72.52,17300.0,59.1068,59.27,58.9763,59.1639,17300.0
2014-03-18 10:30:00,72.6,72.83,72.26,72.26,17100.0,59.2292,59.4168,58.9518,58.9518,17100.0
2014-03-18 11:00:00,72.27,72.62,72.24,72.53,18400.0,58.9599,59.2455,58.9355,59.1721,18400.0
2014-03-18 11:30:00,72.54,72.84,72.45,72.76,18700.0,59.1802,59.425,59.1068,59.3597,18700.0
2014-03-18 12:00:00,72.77,73.05,72.74,72.99,9800.0,59.3679,59.5963,59.3434,59.5473,9800.0
2014-03-18 12:30:00,73.0,73.21,72.86,73.01,15500.0,59.5555,59.7268,59.4413,59.5636,15500.0
2014-03-18 13:00:00,73.0,73.25,72.98,73.06,5100.0,59.5555,59.7594,59.5392,59.6044,5100.0
2014-03-18 13:30:00,73.2,73.25,73.08,73.08,13400.0,59.7187,59.7594,59.6208,59.6208,13400.0
2014-03-18 14:00:00,73.09,73.14,73.03,73.09,5700.0,59.6289,59.6697,59.58,59.6289,5700.0
2014-03-18 14:30:00,73.13,73.15,73.03,73.11,6300.0,59.6615,59.6779,59.58,59.6452,6300.0
2014-03-18 15:00:00,73.14,73.18,73.01,73.03,7600.0,59.6697,59.7023,59.5636,59.58,7600.0
2014-03-18 15:30:00,73.02,73.06,72.89,73.02,25900.0,59.5718,59.6044,59.4658,59.5718,25900.0
2014-03-19 09:30:00,73.01,73.19,72.46,73.1,14600.0,59.5636,59.7105,59.1149,59.6371,14600.0
2014-03-19 10:00:00,72.99,73.14,72.88,73.11,12100.0,59.5473,59.6697,59.4576,59.6452,12100.0
2014-03-19 10:30:00,73.0,73.2,73.0,73.05,36200.0,59.5555,59.7187,59.5555,59.5963,36200.0
2014-03-19 11:00:00,73.05,73.3,73.05,73.28,13500.0,59.5963,59.8002,59.5963,59.7839,13500.0
2014-03-19 11:30:00,73.26,73.26,73.07,73.14,10100.0,59.7676,59.7676,59.6126,59.6697,10100.0
2014-03-19 12:00:00,73.16,73.27,73.05,73.05,7400.0,59.686,59.7758,59.5963,59.5963,7400.0
2014-03-19 12:30:00,73.06,73.12,73.01,73.1,5800.0,59.6044,59.6534,59.5636,59.6371,5800.0
2014-03-19 13:00:00,73.09,73.09,72.9,72.97,5700.0,59.6289,59.6289,59.4739,59.531,5700.0
2014-03-19 13:30:00,72.97,73.0,72.84,72.99,5900.0,59.531,59.5555,59.425,59.5473,5900.0
2014-03-19 14:00:00,73.0,73.0,72.68,72.91,54500.0,59.5555,59.5555,59.2944,59.4821,54500.0
2014-03-19 14:30:00,72.92,72.98,72.79,72.92,28000.0,59.4902,59.5392,59.3842,59.4902,28000.0
2014-03-19 15:00:00,72.9,72.92,72.32,72.45,42200.0,59.4739,59.4902,59.0007,59.1068,42200.0
2014-03-19 15:30:00,72.44,72.81,72.44,72.77,95400.0,59.0986,59.4005,59.0986,59.3679,95400.0
2014-03-20 09:30:00,72.5,72.74,72.3,72.69,36100.0,59.1476,59.3434,58.9844,59.3026,36100.0
2014-03-20 10:00:00,72.83,73.02,72.41,73.02,19000.0,59.4168,59.5718,59.0742,59.5718,19000.0
2014-03-20 10:30:00,73.01,73.18,72.99,73.01,9100.0,59.5636,59.7023,59.5473,59.5636,9100.0
2014-03-20 11:00:00,73.03,73.06,72.66,72.76,11400.0,59.58,59.6044,59.2781,59.3597,11400.0
2014-03-20 11:30:00,72.77,72.87,72.7,72.74,15600.0,59.3679,59.4494,59.3107,59.3434,15600.0
2014-03-20 12:00:00,72.75,72.97,72.69,72.85,29200.0,59.3515,59.531,59.3026,59.4331,29200.0
2014-03-20 12:30:00,72.85,72.86,72.78,72.83,5600.0,59.4331,59.4413,59.376,59.4168,5600.0
2014-03-20 13:00:00,72.84,72.85,72.56,72.56,9400.0,59.425,59.4331,59.1965,59.1965,9400.0
2014-03-20 13:30:00,72.52,72.59,72.38,72.56,13600.0,59.1639,59.221,59.0497,59.1965,13600.0
2014-03-20 14:00:00,72.53,72.6,72.42,72.6,12300.0,59.1721,59.2292,59.0823,59.2292,12300.0
2014-03-20 14:30:00,72.57,72.6,72.34,72.41,29300.0,59.2047,59.2292,59.017,59.0742,29300.0
2014-03-20 15:00:00,72.44,72.5,72.29,72.38,45500.0,59.0986,59.1476,58.9763,59.0497,45500.0
2014-03-20 15:30:00,72.36,72.6,72.36,72.57,43500.0,59.0334,59.2292,59.0334,59.2047,43500.0
2014-03-21 09:30:00,73.05,73.63,72.69,73.5,158300.0,59.5963,60.0695,59.3026,59.9634,158300.0
2014-03-21 10:00:00,73.47,73.5,73.16,73.3,12400.0,59.9389,59.9634,59.686,59.8002,12400.0
2014-03-21 10:30:00,73.26,73.73,73.26,73.69,9700.0,59.7676,60.151,59.7676,60.1184,9700.0
2014-03-21 11:00:00,73.74,73.79,73.55,73.62,29900.0,60.1592,60.2,60.0042,60.0613,29900.0
2014-03-21 11:30:00,73.71,73.88,73.63,73.77,9400.0,60.1347,60.2734,60.0695,60.1837,9400.0
2014-03-21 12:00:00,73.8,73.81,73.67,73.72,5900.0,60.2082,60.2163,60.1021,60.1429,5900.0
2014-03-21 12:30:00,73.66,73.81,73.65,73.74,5200.0,60.0939,60.2163,60.0858,60.1592,5200.0
2014-03-21 13:00:00,73.66,73.68,73.38,73.43,6300.0,60.0939,60.1103,59.8655,59.9063,6300.0
2014-03-21 13:30:00,73.39,73.49,73.19,73.35,14500.0,59.8737,59.9552,59.7105,59.841,14500.0
2014-03-21 14:00:00,73.42,73.56,73.22,73.24,19100.0,59.8981,60.0124,59.735,59.7513,19100.0
2014-03-21 14:30:00,73.23,73.62,73.08,73.58,16800.0,59.7431,60.0613,59.6208,60.0287,16800.0
2014-03-21 15:00:00,73.58,73.69,73.4,73.65,27900.0,60.0287,60.1184,59.8818,60.0858,27900.0
2014-03-21 15:30:00,73.62,73.89,73.35,73.76,122500.0,60.0613,60.2816,59.841,60.1755,122500.0
2014-03-24 09:30:00,74.08,74.08,73.26,73.57,14500.0,60.4366,60.4366,59.7676,60.0205,14500.0
2014-03-24 10:00:00,73.42,73.42,72.6,72.68,12500.0,59.8981,59.8981,59.2292,59.2944,12500.0
2014-03-24 10:30:00,72.67,72.67,72.32,72.38,24000.0,59.2863,59.2863,59.0007,59.0497,24000.0
2014-03-24 11:00:00,72.35,72.35,71.92,72.18,21700.0,59.0252,59.0252,58.6744,58.8865,21700.0
2014-03-24 11:30:00,72.14,72.14,71.9,71.91,10600.0,58.8539,58.8539,58.6581,58.6662,10600.0
2014-03-24 12:00:00,71.9,71.99,71.7,71.7,14000.0,58.6581,58.7315,58.4949,58.4949,14000.0
2014-03-24 12:30:00,71.7,71.88,71.7,71.77,14700.0,58.4949,58.6418,58.4949,58.552,14700.0
2014-03-24 13:00:00,71.77,71.94,71.75,71.92,14300.0,58.552,58.6907,58.5357,58.6744,14300.0
2014-03-24 13:30:00,71.92,72.27,71.92,72.27,13600.0,58.6744,58.9599,58.6744,58.9599,13600.0
2014-03-24 14:00:00,72.29,72.38,71.99,72.12,12800.0,58.9763,59.0497,58.7315,58.8376,12800.0
2014-03-24 14:30:00,72.1,72.18,71.99,72.04,14100.0,58.8212,58.8865,58.7315,58.7723,14100.0
2014-03-24 15:00:00,72.05,72.27,72.01,72.27,38000.0,58.7805,58.9599,58.7478,58.9599,38000.0
2014-03-24 15:30:00,72.27,72.63,72.26,72.38,113100.0,58.9599,59.2536,58.9518,59.0497,113100.0
2014-03-25 09:30:00,76.26,76.26,72.57,72.74,14500.0,62.2151,62.2151,59.2047,59.3434,14500.0
2014-03-25 10:00:00,72.85,73.18,72.58,72.97,21600.0,59.4331,59.7023,59.2128,59.531,21600.0
2014-03-25 10:30:00,72.93,72.93,72.22,72.3,29000.0,59.4984,59.4984,58.9191,58.9844,29000.0
2014-03-25 11:00:00,72.27,72.65,72.19,72.61,12200.0,58.9599,59.27,58.8947,59.2373,12200.0
2014-03-25 11:30:00,72.67,72.72,72.31,72.49,12000.0,59.2863,59.3271,58.9926,59.1394,12000.0
2014-03-25 12:00:00,72.45,72.55,72.39,72.39,15700.0,59.1068,59.1884,59.0578,59.0578,15700.0
2014-03-25 12:30:00,72.39,72.54,72.27,72.49,36800.0,59.0578,59.1802,58.9599,59.1394,36800.0
2014-03-25 13:00:00,72.46,72.61,72.46,72.61,19100.0,59.1149,59.2373,59.1149,59.2373,19100.0
2014-03-25 13:30:00,72.63,72.75,72.57,72.62,18200.0,59.2536,59.3515,59.2047,59.2455,18200.0
2014-03-25 14:00:00,72.6,72.65,72.37,72.39,22600.0,59.2292,59.27,59.0415,59.0578,22600.0
2014-03-25 14:30:00,72.35,72.54,72.35,72.45,25900.0,59.0252,59.1802,59.0252,59.1068,25900.0
2014-03-25 15:00:00,72.44,72.7,72.43,72.59,85600.0,59.0986,59.3107,59.0905,59.221,85600.0
2014-03-25 15:30:00,72.58,72.7,72.53,72.58,83200.0,59.2128,59.3107,59.1721,59.2128,83200.0
2014-03-26 09:30:00,73.18,73.35,72.67,72.86,17700.0,59.7023,59.841,59.2863,59.4413,17700.0
2014-03-26 10:00:00,72.75,73.16,72.73,73.12,21100.0,59.3515,59.686,59.3352,59.6534,21100.0
2014-03-26 10:30:00,73.14,73.18,72.44,72.44,16500.0,59.6697,59.7023,59.0986,59.0986,16500.0
2014-03-26 11:00:00,72.44,72.7,72.44,72.6,11300.0,59.0986,59.3107,59.0986,59.2292,11300.0
2014-03-26 11:30:00,72.58,72.67,72.31,72.53,9900.0,59.2128,59.2863,58.9926,59.1721,9900.0
2014-03-26 12:00:00,72.55,72.6,72.44,72.6,6300.0,59.1884,59.2292,59.0986,59.2292,6300.0
2014-03-26 12:30:00,72.6,72.74,72.5,72.74,4600.0,59.2292,59.3434,59.1476,59.3434,4600.0
2014-03-26 13:00:00,72.76,72.76,72.38,72.41,9200.0,59.3597,59.3597,59.0497,59.0742,9200.0
2014-03-26 13:30:00,72.39,72.47,72.08,72.17,19000.0,59.0578,59.1231,58.8049,58.8784,19000.0
2014-03-26 14:00:00,72.14,72.23,71.99,72.2,14800.0,58.8539,58.9273,58.7315,58.9028,14800.0
2014-03-26 14:30:00,72.2,72.33,72.15,72.23,12700.0,58.9028,59.0089,58.862,58.9273,12700.0
2014-03-26 15:00:00,72.31,72.31,72.09,72.11,35600.0,58.9926,58.9926,58.8131,58.8294,35600.0
2014-03-26 15:30:00,72.09,72.21,71.77,71.78,76700.0,58.8131,58.911,58.552,58.5602,76700.0
2014-03-27 09:30:00,71.69,72.13,71.11,71.47,23900.0,58.6746,59.0347,58.1999,58.4945,23900.0
2014-03-27 10:00:00,71.5,71.86,71.36,71.63,14800.0,58.5191,58.8137,58.4045,58.6255,14800.0
2014-03-27 10:30:00,71.67,71.8,71.37,71.43,23500.0,58.6582,58.7646,58.4127,58.4618,23500.0
2014-03-27 11:00:00,71.41,71.47,71.26,71.3,8500.0,58.4454,58.4945,58.3226,58.3554,8500.0
2014-03-27 11:30:00,71.25,71.32,70.93,71.2,12800.0,58.3145,58.3718,58.0526,58.2735,12800.0
2014-03-27 12:00:00,71.13,71.42,71.04,71.26,10500.0,58.2162,58.4536,58.1426,58.3226,10500.0
2014-03-27 12:30:00,71.31,71.43,71.25,71.33,15800.0,58.3636,58.4618,58.3145,58.3799,15800.0
2014-03-27 13:00:00,71.41,71.51,71.3,71.31,6000.0,58.4454,58.5273,58.3554,58.3636,6000.0
2014-03-27 13:30:00,71.34,71.53,71.33,71.5,11100.0,58.3881,58.5436,58.3799,58.5191,11100.0
2014-03-27 14:00:00,71.5,71.58,71.36,71.52,11100.0,58.5191,58.5846,58.4045,58.5354,11100.0
2014-03-27 14:30:00,71.53,71.66,71.45,71.56,15100.0,58.5436,58.65,58.4782,58.5682,15100.0
2014-03-27 15:00:00,71.58,71.65,71.43,71.62,20400.0,58.5846,58.6418,58.4618,58.6173,20400.0
2014-03-27 15:30:00,71.66,71.79,71.57,71.63,40900.0,58.65,58.7564,58.5764,58.6255,40900.0
2014-03-28 09:30:00,71.82,72.38,71.48,72.26,27300.0,58.781,59.2393,58.5027,59.1411,27300.0
2014-03-28 10:00:00,72.33,72.71,72.33,72.49,7400.0,59.1984,59.5094,59.1984,59.3293,7400.0
2014-03-28 10:30:00,72.54,73.04,72.53,72.92,7700.0,59.3703,59.7795,59.3621,59.6813,7700.0
2014-03-28 11:00:00,72.9,73.0,72.74,72.78,20100.0,59.6649,59.7467,59.534,59.5667,20100.0
2014-03-28 11:30:00,72.73,72.88,72.56,72.83,8400.0,59.5258,59.6485,59.3866,59.6076,8400.0
2014-03-28 12:00:00,72.88,72.93,72.57,72.61,7900.0,59.6485,59.6895,59.3948,59.4276,7900.0
2014-03-28 12:30:00,72.53,72.75,72.51,72.51,17400.0,59.3621,59.5421,59.3457,59.3457,17400.0
2014-03-28 13:00:00,72.52,72.53,72.22,72.24,9500.0,59.3539,59.3621,59.1084,59.1247,9500.0
2014-03-28 13:30:00,72.29,72.41,72.2,72.33,17100.0,59.1656,59.2639,59.092,59.1984,17100.0
2014-03-28 14:00:00,72.24,72.26,71.85,72.02,13600.0,59.1247,59.1411,58.8055,58.9447,13600.0
2014-03-28 14:30:00,72.02,72.14,71.91,71.98,13100.0,58.9447,59.0429,58.8546,58.9119,13100.0
2014-03-28 15:00:00,72.01,72.07,71.85,71.85,20300.0,58.9365,58.9856,58.8055,58.8055,20300.0
2014-03-28 15:30:00,71.87,71.99,71.77,71.83,51300.0,58.8219,58.9201,58.7401,58.7892,51300.0
2014-03-31 09:30:00,72.15,72.52,71.43,71.67,34500.0,59.0511,59.3539,58.4618,58.6582,34500.0
2014-03-31 10:00:00,71.67,72.02,71.66,72.02,14600.0,58.6582,58.9447,58.65,58.9447,14600.0
2014-03-31 10:30:00,72.15,72.35,72.0,72.2,8300.0,59.0511,59.2148,58.9283,59.092,8300.0
2014-03-31 11:00:00,72.2,72.25,71.93,71.93,11000.0,59.092,59.1329,58.871,58.871,11000.0
2014-03-31 11:30:00,71.99,72.25,71.84,72.15,19100.0,58.9201,59.1329,58.7973,59.0511,19100.0
2014-03-31 12:00:00,72.15,72.29,72.14,72.17,36600.0,59.0511,59.1656,59.0429,59.0674,36600.0
2014-03-31 12:30:00,72.15,72.22,72.07,72.1,21700.0,59.0511,59.1084,58.9856,59.0101,21700.0
2014-03-31 13:00:00,72.11,72.2,72.06,72.09,21000.0,59.0183,59.092,58.9774,59.002,21000.0
2014-03-31 13:30:00,72.14,72.16,71.9,71.99,19000.0,59.0429,59.0593,58.8465,58.9201,19000.0
2014-03-31 14:00:00,72.0,72.14,71.92,71.97,23700.0,58.9283,59.0429,58.8628,58.9037,23700.0
2014-03-31 14:30:00,72.0,72.16,72.0,72.07,22300.0,58.9283,59.0593,58.9283,58.9856,22300.0
2014-03-31 15:00:00,72.11,72.15,72.0,72.09,26700.0,59.0183,59.0511,58.9283,59.002,26700.0
2014-03-31 15:30:00,72.05,72.14,71.93,72.01,72500.0,58.9692,59.0429,58.871,58.9365,72500.0
2014-04-01 09:30:00,72.05,72.36,71.63,71.69,52900.0,58.9692,59.2229,58.6255,58.6746,52900.0
2014-04-01 10:00:00,71.69,72.01,71.66,71.81,35600.0,58.6746,58.9365,58.65,58.7728,35600.0
2014-04-01 10:30:00,71.91,72.06,71.76,71.98,34500.0,58.8546,58.9774,58.7319,58.9119,34500.0
2014-04-01 11:00:00,71.97,71.97,71.76,71.76,26200.0,58.9037,58.9037,58.7319,58.7319,26200.0
2014-04-01 11:30:00,71.82,71.94,71.56,71.59,22400.0,58.781,58.8792,58.5682,58.5927,22400.0
2014-04-01 12:00:00,71.59,71.84,71.46,71.71,15200.0,58.5927,58.7973,58.4863,58.6909,15200.0
2014-04-01 12:30:00,71.75,71.82,71.73,71.78,12300.0,58.7237,58.781,58.7073,58.7482,12300.0
2014-04-01 13:00:00,71.72,71.76,71.52,71.65,17700.0,58.6991,58.7319,58.5354,58.6418,17700.0
2014-04-01 13:30:00,71.64,71.64,71.49,71.56,23000.0,58.6337,58.6337,58.5109,58.5682,23000.0
2014-04-01 14:00:00,71.57,71.58,71.5,71.56,34300.0,58.5764,58.5846,58.5191,58.5682,34300.0
2014-04-01 14:30:00,71.55,71.76,71.53,71.75,21200.0,58.56,58.7319,58.5436,58.7237,21200.0
2014-04-01 15:00:00,71.74,71.79,71.69,71.76,28900.0,58.7155,58.7564,58.6746,58.7319,28900.0
2014-04-01 15:30:00,71.78,71.84,71.59,71.72,133100.0,58.7482,58.7973,58.5927,58.6991,133100.0
2014-04-02 09:30:00,71.79,72.25,71.74,71.93,47800.0,58.7564,59.1329,58.7155,58.871,47800.0
2014-04-02 10:00:00,72.05,72.41,72.0,72.41,28100.0,58.9692,59.2639,58.9283,59.2639,28100.0
2014-04-02 10:30:00,72.48,72.88,72.44,72.72,22100.0,59.3212,59.6485,59.2884,59.5176,22100.0
2014-04-02 11:00:00,72.71,72.78,72.32,72.38,22000.0,59.5094,59.5667,59.1902,59.2393,22000.0
2014-04-02 11:30:00,72.41,72.44,72.29,72.36,16700.0,59.2639,59.2884,59.1656,59.2229,16700.0
2014-04-02 12:00:00,72.27,72.29,72.01,72.04,25900.0,59.1493,59.1656,58.9365,58.961,25900.0
2014-04-02 12:30:00,72.03,72.08,71.99,72.0,11800.0,58.9529,58.9938,58.9201,58.9283,11800.0
2014-04-02 13:00:00,72.0,72.2,71.99,72.13,16800.0,58.9283,59.092,58.9201,59.0347,16800.0
2014-04-02 13:30:00,72.1,72.27,71.89,72.0,18400.0,59.0101,59.1493,58.8383,58.9283,18400.0
2014-04-02 14:00:00,72.0,72.09,71.91,72.09,19000.0,58.9283,59.002,58.8546,59.002,19000.0
2014-04-02 14:30:00,72.05,72.18,71.98,72.03,38600.0,58.9692,59.0756,58.9119,58.9529,38600.0
2014-04-02 15:00:00,72.04,72.12,71.95,72.06,42500.0,58.961,59.0265,58.8874,58.9774,42500.0
2014-04-02 15:30:00,72.05,72.26,71.97,72.09,69800.0,58.9692,59.1411,58.9037,59.002,69800.0
2014-04-03 09:30:00,72.0,72.36,71.56,71.77,43400.0,58.9283,59.2229,58.5682,58.7401,43400.0
2014-04-03 10:00:00,71.84,71.85,71.31,71.31,23200.0,58.7973,58.8055,58.3636,58.3636,23200.0
2014-04-03 10:30:00,71.33,71.33,70.91,71.14,23900.0,58.3799,58.3799,58.0362,58.2244,23900.0
2014-04-03 11:00:00,71.19,71.28,70.91,70.92,21000.0,58.2654,58.339,58.0362,58.0444,21000.0
2014-04-03 11:30:00,70.96,71.1,70.78,71.1,17400.0,58.0771,58.1917,57.9298,58.1917,17400.0
2014-04-03 12:00:00,71.09,71.36,71.03,71.31,10700.0,58.1835,58.4045,58.1344,58.3636,10700.0
2014-04-03 12:30:00,71.31,71.34,71.02,71.21,12400.0,58.3636,58.3881,58.1262,58.2817,12400.0
2014-04-03 13:00:00,71.19,71.46,71.17,71.46,12800.0,58.2654,58.4863,58.249,58.4863,12800.0
2014-04-03 13:30:00,71.47,71.65,71.4,71.51,9300.0,58.4945,58.6418,58.4372,58.5273,9300.0
2014-04-03 14:00:00,71.51,71.53,71.26,71.26,12300.0,58.5273,58.5436,58.3226,58.3226,12300.0
2014-04-03 14:30:00,71.24,71.3,71.11,71.25,17800.0,58.3063,58.3554,58.1999,58.3145,17800.0
2014-04-03 15:00:00,71.25,71.26,71.01,71.16,30200.0,58.3145,58.3226,58.118,58.2408,30200.0
2014-04-03 15:30:00,71.16,71.2,71.04,71.09,89100.0,58.2408,58.2735,58.1426,58.1835,89100.0
2014-04-04 09:30:00,71.63,71.86,71.31,71.65,32600.0,58.6255,58.8137,58.3636,58.6418,32600.0
2014-04-04 10:00:00,71.62,72.02,71.6,71.98,23800.0,58.6173,58.9447,58.6009,58.9119,23800.0
2014-04-04 10:30:00,71.98,72.15,71.7,71.71,24200.0,58.9119,59.0511,58.6828,58.6909,24200.0
2014-04-04 11:00:00,71.61,71.77,70.92,70.92,24400.0,58.6091,58.7401,58.0444,58.0444,24400.0
2014-04-04 11:30:00,70.95,71.12,70.43,70.67,22800.0,58.0689,58.2081,57.6433,57.8398,22800.0
2014-04-04 12:00:00,70.62,70.67,70.21,70.33,27900.0,57.7988,57.8398,57.4633,57.5615,27900.0
2014-04-04 12:30:00,70.34,70.42,70.06,70.14,14900.0,57.5697,57.6352,57.3405,57.406,14900.0
2014-04-04 13:00:00,70.18,70.36,70.09,70.26,9700.0,57.4387,57.586,57.3651,57.5042,9700.0
2014-04-04 13:30:00,70.23,70.35,70.1,70.25,14300.0,57.4796,57.5779,57.3732,57.496,14300.0
2014-04-04 14:00:00,70.25,70.39,70.11,70.27,18400.0,57.496,57.6106,57.3814,57.5124,18400.0
2014-04-04 14:30:00,70.23,70.31,70.09,70.26,23500.0,57.4796,57.5451,57.3651,57.5042,23500.0
2014-04-04 15:00:00,70.27,70.55,70.15,70.51,27700.0,57.5124,57.7415,57.4142,57.7088,27700.0
2014-04-04 15:30:00,70.5,70.52,70.08,70.23,74500.0,57.7006,57.717,57.3569,57.4796,74500.0
2014-04-07 09:30:00,70.12,70.86,69.17,70.02,36500.0,57.3896,57.9953,56.6121,57.3078,36500.0
2014-04-07 10:00:00,70.02,70.18,69.78,69.98,34600.0,57.3078,57.4387,57.1113,57.275,34600.0
2014-04-07 10:30:00,69.99,70.19,69.5,69.73,24100.0,57.2832,57.4469,56.8822,57.0704,24100.0
2014-04-07 11:00:00,69.64,69.81,69.48,69.52,27900.0,56.9968,57.1359,56.8658,56.8985,27900.0
2014-04-07 11:30:00,69.55,69.66,69.13,69.13,23900.0,56.9231,57.0131,56.5794,56.5794,23900.0
2014-04-07 12:00:00,69.08,69.2,68.92,68.99,16400.0,56.5384,56.6366,56.4075,56.4648,16400.0
2014-04-07 12:30:00,68.97,69.52,68.96,69.48,14600.0,56.4484,56.8985,56.4402,56.8658,14600.0
2014-04-07 13:00:00,69.44,69.53,69.32,69.38,32700.0,56.8331,56.9067,56.7349,56.784,32700.0
2014-04-07 13:30:00,69.44,69.5,69.39,69.45,35600.0,56.8331,56.8822,56.7921,56.8413,35600.0
2014-04-07 14:00:00,69.45,69.49,69.28,69.39,38400.0,56.8413,56.874,56.7021,56.7921,38400.0
2014-04-07 14:30:00,69.35,69.94,69.31,69.87,45400.0,56.7594,57.2423,56.7267,57.185,45400.0
2014-04-07 15:00:00,69.83,69.99,69.7,69.98,45400.0,57.1523,57.2832,57.0459,57.275,45400.0
2014-04-07 15:30:00,69.97,69.97,69.64,69.65,78000.0,57.2668,57.2668,56.9968,57.0049,78000.0
2014-04-08 09:30:00,69.72,69.83,68.19,68.2,112900.0,57.0622,57.1523,55.81,55.8182,112900.0
2014-04-08 10:00:00,68.21,68.57,67.85,67.88,49700.0,55.8264,56.121,55.5317,55.5563,49700.0
2014-04-08 10:30:00,67.91,68.77,67.89,68.73,53300.0,55.5808,56.2847,55.5645,56.252,53300.0
2014-04-08 11:00:00,68.76,69.14,68.76,68.84,80300.0,56.2765,56.5875,56.2765,56.342,80300.0
2014-04-08 11:30:00,68.85,69.13,68.68,69.09,27400.0,56.3502,56.5794,56.211,56.5466,27400.0
2014-04-08 12:00:00,69.03,69.43,68.95,69.43,16500.0,56.4975,56.8249,56.432,56.8249,16500.0
2014-04-08 12:30:00,69.48,69.48,69.25,69.29,7900.0,56.8658,56.8658,56.6776,56.7103,7900.0
2014-04-08 13:00:00,69.29,69.76,69.22,69.67,11700.0,56.7103,57.095,56.653,57.0213,11700.0
2014-04-08 13:30:00,69.67,69.7,69.55,69.68,14100.0,57.0213,57.0459,56.9231,57.0295,14100.0
2014-04-08 14:00:00,69.69,69.72,69.22,69.26,13900.0,57.0377,57.0622,56.653,56.6857,13900.0
2014-04-08 14:30:00,69.27,69.27,69.01,69.17,23300.0,56.6939,56.6939,56.4811,56.6121,23300.0
2014-04-08 15:00:00,69.18,69.3,69.16,69.18,32000.0,56.6203,56.7185,56.6039,56.6203,32000.0
2014-04-08 15:30:00,69.2,69.25,69.07,69.1,94700.0,56.6366,56.6776,56.5302,56.5548,94700.0
2014-04-09 09:30:00,69.38,69.91,68.9,69.04,33600.0,56.784,57.2177,56.3911,56.5057,33600.0
2014-04-09 10:00:00,69.04,69.25,68.99,69.11,42100.0,56.5057,56.6776,56.4648,56.563,42100.0
2014-04-09 10:30:00,69.18,69.2,68.84,68.84,52600.0,56.6203,56.6366,56.342,56.342,52600.0
2014-04-09 11:00:00,68.85,68.95,68.71,68.81,40600.0,56.3502,56.432,56.2356,56.3174,40600.0
2014-04-09 11:30:00,68.8,68.94,68.73,68.88,40400.0,56.3093,56.4238,56.252,56.3747,40400.0
2014-04-09 12:00:00,68.89,69.2,68.85,69.13,41300.0,56.3829,56.6366,56.3502,56.5794,41300.0
2014-04-09 12:30:00,69.14,69.44,69.12,69.35,19500.0,56.5875,56.8331,56.5712,56.7594,19500.0
2014-04-09 13:00:00,69.3,69.59,69.29,69.56,11800.0,56.7185,56.9558,56.7103,56.9313,11800.0
2014-04-09 13:30:00,69.59,69.83,69.56,69.7,16400.0,56.9558,57.1523,56.9313,57.0459,16400.0
2014-04-09 14:00:00,69.73,69.92,69.7,69.74,21100.0,57.0704,57.2259,57.0459,57.0786,21100.0
2014-04-09 14:30:00,69.78,69.9,69.66,69.76,26200.0,57.1113,57.2096,57.0131,57.095,26200.0
2014-04-09 15:00:00,69.78,70.16,69.76,70.03,20900.0,57.1113,57.4224,57.095,57.316,20900.0
2014-04-09 15:30:00,70.04,70.22,70.01,70.17,37700.0,57.3241,57.4715,57.2996,57.4305,37700.0
2014-04-10 09:30:00,70.22,70.22,69.74,69.98,16100.0,57.4715,57.4715,57.0786,57.275,16100.0
2014-04-10 10:00:00,69.95,70.46,69.82,70.21,25600.0,57.2505,57.6679,57.1441,57.4633,25600.0
2014-04-10 10:30:00,70.2,70.26,69.53,69.53,18300.0,57.4551,57.5042,56.9067,56.9067,18300.0
2014-04-10 11:00:00,69.46,69.73,69.14,69.14,21300.0,56.8494,57.0704,56.5875,56.5875,21300.0
2014-04-10 11:30:00,69.15,69.53,69.15,69.33,27400.0,56.5957,56.9067,56.5957,56.743,27400.0
2014-04-10 12:00:00,69.37,69.41,69.0,69.11,9300.0,56.7758,56.8085,56.473,56.563,9300.0
2014-04-10 12:30:00,69.12,69.32,69.12,69.16,26300.0,56.5712,56.7349,56.5712,56.6039,26300.0
2014-04-10 13:00:00,69.13,69.32,68.9,69.1,22200.0,56.5794,56.7349,56.3911,56.5548,22200.0
2014-04-10 13:30:00,69.11,69.21,69.05,69.08,15700.0,56.563,56.6448,56.5139,56.5384,15700.0
2014-04-10 14:00:00,69.07,69.15,68.89,68.9,22200.0,56.5302,56.5957,56.3829,56.3911,22200.0
2014-04-10 14:30:00,68.89,68.91,68.63,68.73,38200.0,56.3829,56.3993,56.1701,56.252,38200.0
2014-04-10 15:00:00,68.72,68.72,68.39,68.43,47100.0,56.2438,56.2438,55.9737,56.0064,47100.0
2014-04-10 15:30:00,68.45,68.71,68.41,68.47,71600.0,56.0228,56.2356,55.9901,56.0392,71600.0
2014-04-11 09:30:00,68.32,68.75,68.03,68.55,20300.0,55.9164,56.2683,55.6791,56.1047,20300.0
2014-04-11 10:00:00,68.65,68.65,68.0,68.02,15000.0,56.1865,56.1865,55.6545,55.6709,15000.0
2014-04-11 10:30:00,68.0,68.53,67.93,68.47,15000.0,55.6545,56.0883,55.5972,56.0392,15000.0
2014-04-11 11:00:00,68.41,68.58,68.16,68.16,7500.0,55.9901,56.1292,55.7855,55.7855,7500.0
2014-04-11 11:30:00,68.16,68.21,67.92,67.98,22100.0,55.7855,55.8264,55.589,55.6381,22100.0
2014-04-11 12:00:00,68.04,68.24,67.92,68.0,16400.0,55.6872,55.8509,55.589,55.6545,16400.0
2014-04-11 12:30:00,67.96,68.07,67.93,68.05,7700.0,55.6218,55.7118,55.5972,55.6954,7700.0
2014-04-11 13:00:00,68.06,68.1,67.93,67.95,9600.0,55.7036,55.7363,55.5972,55.6136,9600.0
2014-04-11 13:30:00,67.95,68.08,67.88,67.9,23600.0,55.6136,55.72,55.5563,55.5727,23600.0
2014-04-11 14:00:00,67.88,67.95,67.54,67.66,20600.0,55.5563,55.6136,55.278,55.3762,20600.0
2014-04-11 14:30:00,67.58,67.72,67.41,67.72,16400.0,55.3108,55.4253,55.1716,55.4253,16400.0
2014-04-11 15:00:00,67.62,68.01,67.52,67.92,12200.0,55.3435,55.6627,55.2616,55.589,12200.0
2014-04-11 15:30:00,67.9,67.9,67.49,67.51,32600.0,55.5727,55.5727,55.2371,55.2535,32600.0
2014-04-14 09:30:00,67.91,68.06,67.51,67.75,19500.0,55.5808,55.7036,55.2535,55.4499,19500.0
2014-04-14 10:00:00,67.74,67.98,67.69,67.89,18800.0,55.4417,55.6381,55.4008,55.5645,18800.0
2014-04-14 10:30:00,67.92,68.62,67.92,68.53,16100.0,55.589,56.1619,55.589,56.0883,16100.0
2014-04-14 11:00:00,68.52,68.52,67.97,67.97,9900.0,56.0801,56.0801,55.63,55.63,9900.0
2014-04-14 11:30:00,68.06,68.22,67.94,67.97,14600.0,55.7036,55.8346,55.6054,55.63,14600.0
2014-04-14 12:00:00,67.9,68.16,67.84,68.12,10200.0,55.5727,55.7855,55.5236,55.7527,10200.0
2014-04-14 12:30:00,68.1,68.16,67.85,67.88,14900.0,55.7363,55.7855,55.5317,55.5563,14900.0
2014-04-14 13:00:00,67.92,67.92,67.79,67.79,6300.0,55.589,55.589,55.4826,55.4826,6300.0
2014-04-14 13:30:00,67.81,67.94,67.76,67.76,10800.0,55.499,55.6054,55.4581,55.4581,10800.0
2014-04-14 14:00:00,67.77,67.79,67.49,67.51,20400.0,55.4663,55.4826,55.2371,55.2535,20400.0
2014-04-14 14:30:00,67.49,67.69,67.44,67.53,14900.0,55.2371,55.4008,55.1962,55.2698,14900.0
2014-04-14 15:00:00,67.53,67.53,67.09,67.3,37800.0,55.2698,55.2698,54.9097,55.0816,37800.0
2014-04-14 15:30:00,67.36,67.69,67.29,67.62,72300.0,55.1307,55.4008,55.0734,55.3435,72300.0
2014-04-15 09:30:00,67.73,68.37,67.62,68.03,18700.0,55.4335,55.9573,55.3435,55.6791,18700.0
2014-04-15 10:00:00,68.0,68.16,67.01,67.01,32000.0,55.6545,55.7855,54.8442,54.8442,32000.0
2014-04-15 10:30:00,67.0,67.21,66.81,66.87,43200.0,54.8361,55.0079,54.6806,54.7297,43200.0
2014-04-15 11:00:00,66.83,67.02,66.68,66.91,36700.0,54.6969,54.8524,54.5742,54.7624,36700.0
2014-04-15 11:30:00,66.99,67.08,66.63,66.75,28400.0,54.8279,54.9015,54.5332,54.6314,28400.0
2014-04-15 12:00:00,66.74,66.8,66.47,66.8,28300.0,54.6233,54.6724,54.4023,54.6724,28300.0
2014-04-15 12:30:00,66.84,66.84,66.63,66.66,23200.0,54.7051,54.7051,54.5332,54.5578,23200.0
2014-04-15 13:00:00,66.64,66.93,66.55,66.92,33600.0,54.5414,54.7788,54.4678,54.7706,33600.0
2014-04-15 13:30:00,66.92,67.34,66.81,67.33,48400.0,54.7706,55.1143,54.6806,55.1061,48400.0
2014-04-15 14:00:00,67.37,67.52,67.03,67.03,51800.0,55.1389,55.2616,54.8606,54.8606,51800.0
2014-04-15 14:30:00,67.01,67.29,67.01,67.14,52000.0,54.8442,55.0734,54.8442,54.9506,52000.0
2014-04-15 15:00:00,67.15,67.38,67.04,67.28,93500.0,54.9588,55.1471,54.8688,55.0652,93500.0
2014-04-15 15:30:00,67.28,67.28,66.82,66.87,164000.0,55.0652,55.0652,54.6887,54.7297,164000.0
2014-04-16 09:30:00,67.35,68.46,67.35,68.06,98100.0,55.1225,56.031,55.1225,55.7036,98100.0
2014-04-16 10:00:00,68.07,68.59,67.93,68.48,32900.0,55.7118,56.1374,55.5972,56.0474,32900.0
2014-04-16 10:30:00,68.39,68.68,68.25,68.42,43100.0,55.9737,56.211,55.8591,55.9983,43100.0
2014-04-16 11:00:00,68.38,68.54,68.18,68.49,19500.0,55.9655,56.0965,55.8018,56.0555,19500.0
2014-04-16 11:30:00,68.51,68.68,68.42,68.65,18700.0,56.0719,56.211,55.9983,56.1865,18700.0
2014-04-16 12:00:00,68.67,68.94,68.64,68.92,22300.0,56.2029,56.4238,56.1783,56.4075,22300.0
2014-04-16 12:30:00,68.87,69.0,68.81,69.0,36600.0,56.3666,56.473,56.3174,56.473,36600.0
2014-04-16 13:00:00,69.01,69.15,68.94,69.01,34600.0,56.4811,56.5957,56.4238,56.4811,34600.0
2014-04-16 13:30:00,69.0,69.18,68.98,69.08,44600.0,56.473,56.6203,56.4566,56.5384,44600.0
2014-04-16 14:00:00,69.09,69.09,68.91,69.03,25100.0,56.5466,56.5466,56.3993,56.4975,25100.0
2014-04-16 14:30:00,69.05,69.17,69.01,69.06,22300.0,56.5139,56.6121,56.4811,56.5221,22300.0
2014-04-16 15:00:00,69.06,69.11,68.82,68.92,75700.0,56.5221,56.563,56.3256,56.4075,75700.0
2014-04-16 15:30:00,68.94,69.12,68.89,69.08,72200.0,56.4238,56.5712,56.3829,56.5384,72200.0
2014-04-17 09:30:00,69.25,69.6,69.04,69.43,19700.0,56.6776,56.964,56.5057,56.8249,19700.0
2014-04-17 10:00:00,69.5,70.21,69.37,70.08,38900.0,56.8822,57.4633,56.7758,57.3569,38900.0
2014-04-17 10:30:00,70.1,70.18,69.97,70.07,43400.0,57.3732,57.4387,57.2668,57.3487,43400.0
2014-04-17 11:00:00,70.15,70.21,69.98,70.06,22400.0,57.4142,57.4633,57.275,57.3405,22400.0
2014-04-17 11:30:00,70.1,70.22,70.05,70.12,21500.0,57.3732,57.4715,57.3323,57.3896,21500.0
2014-04-17 12:00:00,70.14,70.18,69.9,70.05,34800.0,57.406,57.4387,57.2096,57.3323,34800.0
2014-04-17 12:30:00,70.11,70.16,69.95,70.06,21600.0,57.3814,57.4224,57.2505,57.3405,21600.0
2014-04-17 13:00:00,70.06,70.27,70.03,70.18,11800.0,57.3405,57.5124,57.316,57.4387,11800.0
2014-04-17 13:30:00,70.22,70.41,70.19,70.38,20300.0,57.4715,57.627,57.4469,57.6024,20300.0
2014-04-17 14:00:00,70.42,70.42,70.23,70.36,12000.0,57.6352,57.6352,57.4796,57.586,12000.0
2014-04-17 14:30:00,70.33,70.35,70.19,70.27,14000.0,57.5615,57.5779,57.4469,57.5124,14000.0
2014-04-17 15:00:00,70.3,70.35,70.18,70.18,25100.0,57.5369,57.5779,57.4387,57.4387,25100.0
2014-04-17 15:30:00,70.21,70.22,70.0,70.01,86000.0,57.4633,57.4715,57.2914,57.2996,86000.0
2014-04-21 09:30:00,70.02,70.32,69.5,70.11,38000.0,57.3078,57.5533,56.8822,57.3814,38000.0
2014-04-21 10:00:00,70.25,70.36,69.62,69.69,27200.0,57.496,57.586,56.9804,57.0377,27200.0
2014-04-21 10:30:00,69.64,69.66,69.18,69.26,26300.0,56.9968,57.0131,56.6203,56.6857,26300.0
2014-04-21 11:00:00,69.3,69.84,69.29,69.76,26300.0,56.7185,57.1604,56.7103,57.095,26300.0
2014-04-21 11:30:00,69.76,69.89,69.74,69.8,24200.0,57.095,57.2014,57.0786,57.1277,24200.0
2014-04-21 12:00:00,69.82,69.86,69.65,69.66,15800.0,57.1441,57.1768,57.0049,57.0131,15800.0
2014-04-21 12:30:00,69.67,69.8,69.59,69.73,13900.0,57.0213,57.1277,56.9558,57.0704,13900.0
2014-04-21 13:00:00,69.71,69.78,69.66,69.72,21900.0,57.0541,57.1113,57.0131,57.0622,21900.0
2014-04-21 13:30:00,69.71,69.73,69.62,69.64,14500.0,57.0541,57.0704,56.9804,56.9968,14500.0
2014-04-21 14:00:00,69.67,69.7,69.54,69.64,17600.0,57.0213,57.0459,56.9149,56.9968,17600.0
2014-04-21 14:30:00,69.65,69.75,69.62,69.7,28000.0,57.0049,57.0868,56.9804,57.0459,28000.0
2014-04-21 15:00:00,69.69,69.72,69.32,69.34,40500.0,57.0377,57.0622,56.7349,56.7512,40500.0
2014-04-21 15:30:00,69.34,69.57,69.32,69.57,62600.0,56.7512,56.9395,56.7349,56.9395,62600.0
2014-04-22 09:30:00,69.67,69.98,68.8,68.94,92000.0,57.0213,57.275,56.3093,56.4238,92000.0
2014-04-22 10:00:00,68.97,69.12,68.68,68.73,82400.0,56.4484,56.5712,56.211,56.252,82400.0
2014-04-22 10:30:00,68.83,68.85,68.62,68.74,56300.0,56.3338,56.3502,56.1619,56.2602,56300.0
2014-04-22 11:00:00,68.81,69.07,68.75,68.9,82300.0,56.3174,56.5302,56.2683,56.3911,82300.0
2014-04-22 11:30:00,68.94,69.4,68.89,69.35,77700.0,56.4238,56.8003,56.3829,56.7594,77700.0
2014-04-22 12:00:00,69.31,69.53,69.31,69.49,32200.0,56.7267,56.9067,56.7267,56.874,32200.0
2014-04-22 12:30:00,69.51,69.58,69.42,69.51,25600.0,56.8904,56.9477,56.8167,56.8904,25600.0
2014-04-22 13:00:00,69.48,69.62,69.43,69.56,28500.0,56.8658,56.9804,56.8249,56.9313,28500.0
2014-04-22 13:30:00,69.54,69.64,69.25,69.27,55500.0,56.9149,56.9968,56.6776,56.6939,55500.0
2014-04-22 14:00:00,69.27,69.44,69.15,69.37,31400.0,56.6939,56.8331,56.5957,56.7758,31400.0
2014-04-22 14:30:00,69.36,69.55,69.32,69.48,39100.0,56.7676,56.9231,56.7349,56.8658,39100.0
2014-04-22 15:00:00,69.47,69.47,69.17,69.17,51900.0,56.8576,56.8576,56.6121,56.6121,51900.0
2014-04-22 15:30:00,69.19,69.24,68.76,68.84,208600.0,56.6285,56.6694,56.2765,56.342,208600.0
2014-04-23 09:30:00,66.0,66.98,63.23,66.18,257000.0,54.0176,54.8197,51.7505,54.1649,257000.0
2014-04-23 10:00:00,66.17,67.5,65.64,67.42,167400.0,54.1567,55.2453,53.723,55.1798,167400.0
2014-04-23 10:30:00,67.37,67.83,67.22,67.65,78700.0,55.1389,55.5154,55.0161,55.368,78700.0
2014-04-23 11:00:00,67.66,67.67,67.0,67.0,81900.0,55.3762,55.3844,54.8361,54.8361,81900.0
2014-04-23 11:30:00,67.05,67.12,65.77,66.6,68600.0,54.877,54.9343,53.8294,54.5087,68600.0
2014-04-23 12:00:00,66.59,66.6,65.9,65.94,40200.0,54.5005,54.5087,53.9358,53.9685,40200.0
2014-04-23 12:30:00,65.89,66.16,65.89,66.11,34600.0,53.9276,54.1486,53.9276,54.1076,34600.0
2014-04-23 13:00:00,66.08,66.26,66.01,66.24,35800.0,54.0831,54.2304,54.0258,54.214,35800.0
2014-04-23 13:30:00,66.21,66.29,65.97,65.99,58500.0,54.1895,54.255,53.9931,54.0094,58500.0
2014-04-23 14:00:00,65.97,66.1,65.94,66.0,53700.0,53.9931,54.0995,53.9685,54.0176,53700.0
2014-04-23 14:30:00,65.99,66.05,65.88,65.99,61200.0,54.0094,54.0585,53.9194,54.0094,61200.0
2014-04-23 15:00:00,66.01,66.1,65.51,65.54,82700.0,54.0258,54.0995,53.6166,53.6411,82700.0
2014-04-23 15:30:00,65.55,65.97,65.38,65.56,214000.0,53.6493,53.9931,53.5102,53.6575,214000.0
2014-04-24 09:30:00,65.71,65.71,63.8,63.93,75100.0,53.7803,53.7803,52.217,52.3234,75100.0
2014-04-24 10:00:00,63.9,64.82,63.5,64.82,57200.0,52.2989,53.0518,51.9715,53.0518,57200.0
2014-04-24 10:30:00,64.88,65.41,64.83,65.01,76100.0,53.1009,53.5347,53.06,53.2073,76100.0
2014-04-24 11:00:00,65.01,65.68,64.91,65.59,33600.0,53.2073,53.7557,53.1255,53.682,33600.0
2014-04-24 11:30:00,65.6,66.0,65.56,65.86,47600.0,53.6902,54.0176,53.6575,53.903,47600.0
2014-04-24 12:00:00,65.9,66.18,65.85,66.08,40300.0,53.9358,54.1649,53.8948,54.0831,40300.0
2014-04-24 12:30:00,66.13,66.27,66.1,66.21,19200.0,54.124,54.2386,54.0995,54.1895,19200.0
2014-04-24 13:00:00,66.21,66.46,66.14,66.25,43400.0,54.1895,54.3941,54.1322,54.2222,43400.0
2014-04-24 13:30:00,66.26,66.29,66.02,66.12,19600.0,54.2304,54.255,54.034,54.1158,19600.0
2014-04-24 14:00:00,66.07,66.12,65.91,66.0,21800.0,54.0749,54.1158,53.9439,54.0176,21800.0
2014-04-24 14:30:00,66.02,66.05,65.91,65.98,20600.0,54.034,54.0585,53.9439,54.0012,20600.0
2014-04-24 15:00:00,65.99,66.12,65.96,66.04,36300.0,54.0094,54.1158,53.9849,54.0503,36300.0
2014-04-24 15:30:00,66.06,66.1,65.84,65.89,100400.0,54.0667,54.0995,53.8867,53.9276,100400.0
2014-04-25 09:30:00,65.42,65.76,65.17,65.17,34100.0,53.5429,53.8212,53.3383,53.3383,34100.0
2014-04-25 10:00:00,65.17,65.51,65.0,65.45,24700.0,53.3383,53.6166,53.1992,53.5675,24700.0
2014-04-25 10:30:00,65.45,65.5,65.03,65.05,38800.0,53.5675,53.6084,53.2237,53.2401,38800.0
2014-04-25 11:00:00,65.06,65.16,64.85,65.16,12700.0,53.2483,53.3301,53.0764,53.3301,12700.0
2014-04-25 11:30:00,65.18,65.28,64.96,65.06,12800.0,53.3465,53.4283,53.1664,53.2483,12800.0
2014-04-25 12:00:00,65.08,65.11,64.91,64.92,9200.0,53.2646,53.2892,53.1255,53.1337,9200.0
2014-04-25 12:30:00,64.94,65.01,64.81,64.86,7500.0,53.1501,53.2073,53.0437,53.0846,7500.0
2014-04-25 13:00:00,64.84,64.86,64.65,64.8,8500.0,53.0682,53.0846,52.9127,53.0355,8500.0
2014-04-25 13:30:00,64.78,64.92,64.66,64.82,12400.0,53.0191,53.1337,52.9209,53.0518,12400.0
2014-04-25 14:00:00,64.81,64.9,64.74,64.83,25700.0,53.0437,53.1173,52.9864,53.06,25700.0
2014-04-25 14:30:00,64.83,65.01,64.8,64.88,23100.0,53.06,53.2073,53.0355,53.1009,23100.0
2014-04-25 15:00:00,64.85,65.05,64.84,65.05,27500.0,53.0764,53.2401,53.0682,53.2401,27500.0
2014-04-25 15:30:00,65.02,65.08,64.83,64.87,39800.0,53.2155,53.2646,53.06,53.0928,39800.0
2014-04-28 09:30:00,65.25,65.56,64.28,64.82,61900.0,53.4038,53.6575,52.6099,53.0518,61900.0
2014-04-28 10:00:00,64.82,65.44,64.81,64.91,47000.0,53.0518,53.5593,53.0437,53.1255,47000.0
2014-04-28 10:30:00,65.01,65.14,64.77,64.78,38600.0,53.2073,53.3137,53.0109,53.0191,38600.0
2014-04-28 11:00:00,64.78,64.85,64.23,64.34,21700.0,53.0191,53.0764,52.569,52.659,21700.0
2014-04-28 11:30:00,64.33,64.63,64.16,64.16,51200.0,52.6508,52.8963,52.5117,52.5117,51200.0
2014-04-28 12:00:00,64.21,64.39,64.18,64.38,18800.0,52.5526,52.6999,52.528,52.6917,18800.0
2014-04-28 12:30:00,64.4,64.5,64.32,64.33,22300.0,52.7081,52.7899,52.6426,52.6508,22300.0
2014-04-28 13:00:00,64.32,64.34,63.95,64.08,24400.0,52.6426,52.659,52.3398,52.4462,24400.0
2014-04-28 13:30:00,64.05,64.4,63.81,64.04,55600.0,52.4216,52.7081,52.2252,52.4134,55600.0
2014-04-28 14:00:00,64.02,64.46,63.94,64.43,29100.0,52.3971,52.7572,52.3316,52.7326,29100.0
2014-04-28 14:30:00,64.47,64.83,64.43,64.7,35300.0,52.7654,53.06,52.7326,52.9536,35300.0
2014-04-28 15:00:00,64.68,65.38,64.65,65.23,77800.0,52.9373,53.5102,52.9127,53.3874,77800.0
2014-04-28 15:30:00,65.23,65.54,65.23,65.42,154300.0,53.3874,53.6411,53.3874,53.5429,154300.0
2014-04-29 09:30:00,65.6,65.74,65.13,65.37,42100.0,53.6902,53.8048,53.3056,53.502,42100.0
2014-04-29 10:00:00,65.34,65.54,64.78,64.88,36200.0,53.4774,53.6411,53.0191,53.1009,36200.0
2014-04-29 10:30:00,64.88,65.21,64.88,65.07,27800.0,53.1009,53.371,53.1009,53.2565,27800.0
2014-04-29 11:00:00,65.16,65.31,64.93,65.26,24900.0,53.3301,53.4529,53.1419,53.412,24900.0
2014-04-29 11:30:00,65.28,65.35,65.15,65.22,21800.0,53.4283,53.4856,53.3219,53.3792,21800.0
2014-04-29 12:00:00,65.25,65.25,64.93,65.08,29600.0,53.4038,53.4038,53.1419,53.2646,29600.0
2014-04-29 12:30:00,65.02,65.23,65.02,65.15,15600.0,53.2155,53.3874,53.2155,53.3219,15600.0
2014-04-29 13:00:00,65.15,65.19,64.94,64.96,22700.0,53.3219,53.3547,53.1501,53.1664,22700.0
2014-04-29 13:30:00,64.98,65.21,64.95,65.2,22600.0,53.1828,53.371,53.1582,53.3628,22600.0
2014-04-29 14:00:00,65.18,65.31,65.11,65.2,28700.0,53.3465,53.4529,53.2892,53.3628,28700.0
2014-04-29 14:30:00,65.2,65.23,65.07,65.16,24400.0,53.3628,53.3874,53.2565,53.3301,24400.0
2014-04-29 15:00:00,65.15,65.19,65.05,65.19,38000.0,53.3219,53.3547,53.2401,53.3547,38000.0
2014-04-29 15:30:00,65.18,65.19,65.01,65.12,100900.0,53.3465,53.3547,53.2073,53.2974,100900.0
2014-04-30 09:30:00,65.05,65.57,64.95,65.27,41600.0,53.2401,53.6657,53.1582,53.4201,41600.0
2014-04-30 10:00:00,65.32,65.78,65.26,65.71,25100.0,53.4611,53.8375,53.412,53.7803,25100.0
2014-04-30 10:30:00,65.73,66.09,65.68,65.91,25000.0,53.7966,54.0913,53.7557,53.9439,25000.0
2014-04-30 11:00:00,65.89,65.93,65.55,65.78,30400.0,53.9276,53.9603,53.6493,53.8375,30400.0
2014-04-30 11:30:00,65.79,65.88,65.67,65.88,53200.0,53.8457,53.9194,53.7475,53.9194,53200.0
2014-04-30 12:00:00,65.88,66.1,65.82,66.1,16200.0,53.9194,54.0995,53.8703,54.0995,16200.0
2014-04-30 12:30:00,66.1,66.29,66.02,66.27,17400.0,54.0995,54.255,54.034,54.2386,17400.0
2014-04-30 13:00:00,66.27,66.42,66.17,66.3,31400.0,54.2386,54.3614,54.1567,54.2631,31400.0
2014-04-30 13:30:00,66.27,66.37,66.16,66.29,50800.0,54.2386,54.3204,54.1486,54.255,50800.0
2014-04-30 14:00:00,66.3,66.44,66.03,66.25,80200.0,54.2631,54.3777,54.0422,54.2222,80200.0
2014-04-30 14:30:00,66.28,66.6,66.25,66.5,48700.0,54.2468,54.5087,54.2222,54.4268,48700.0
2014-04-30 15:00:00,66.52,66.65,66.44,66.61,68000.0,54.4432,54.5496,54.3777,54.5169,68000.0
2014-04-30 15:30:00,66.63,66.94,66.61,66.81,151000.0,54.5332,54.7869,54.5169,54.6806,151000.0
2014-05-01 09:30:00,66.97,67.0,66.4,66.7,55700.0,54.8115,54.8361,54.345,54.5905,55700.0
2014-05-01 10:00:00,66.65,66.85,66.48,66.82,29500.0,54.5496,54.7133,54.4105,54.6887,29500.0
2014-05-01 10:30:00,66.75,67.18,66.74,67.02,28900.0,54.6314,54.9834,54.6233,54.8524,28900.0
2014-05-01 11:00:00,67.06,67.17,66.84,67.17,52700.0,54.8852,54.9752,54.7051,54.9752,52700.0
2014-05-01 11:30:00,67.21,67.43,67.17,67.35,17300.0,55.0079,55.188,54.9752,55.1225,17300.0
2014-05-01 12:00:00,67.36,67.53,67.35,67.53,28400.0,55.1307,55.2698,55.1225,55.2698,28400.0
2014-05-01 12:30:00,67.53,67.53,67.18,67.18,21300.0,55.2698,55.2698,54.9834,54.9834,21300.0
2014-05-01 13:00:00,67.23,67.23,66.88,66.99,21200.0,55.0243,55.0243,54.7378,54.8279,21200.0
2014-05-01 13:30:00,66.99,67.05,66.84,66.87,33900.0,54.8279,54.877,54.7051,54.7297,33900.0
2014-05-01 14:00:00,66.93,67.08,66.86,67.06,34900.0,54.7788,54.9015,54.7215,54.8852,34900.0
2014-05-01 14:30:00,67.04,67.08,66.92,67.0,33200.0,54.8688,54.9015,54.7706,54.8361,33200.0
2014-05-01 15:00:00,67.0,67.14,66.97,67.0,26400.0,54.8361,54.9506,54.8115,54.8361,26400.0
2014-05-01 15:30:00,67.0,67.19,66.97,67.09,51200.0,54.8361,54.9916,54.8115,54.9097,51200.0
2014-05-02 09:30:00,67.0,67.45,66.84,67.1,8900.0,54.8361,55.2044,54.7051,54.9179,8900.0
2014-05-02 10:00:00,67.07,67.73,67.07,67.54,11400.0,54.8933,55.4335,54.8933,55.278,11400.0
2014-05-02 10:30:00,67.51,67.81,67.02,67.27,16000.0,55.2535,55.499,54.8524,55.057,16000.0
2014-05-02 11:00:00,67.21,67.41,67.02,67.02,12100.0,55.0079,55.1716,54.8524,54.8524,12100.0
2014-05-02 11:30:00,67.08,67.28,67.0,67.09,14900.0,54.9015,55.0652,54.8361,54.9097,14900.0
2014-05-02 12:00:00,67.1,67.14,67.0,67.05,13100.0,54.9179,54.9506,54.8361,54.877,13100.0
2014-05-02 12:30:00,67.05,67.17,67.04,67.09,14500.0,54.877,54.9752,54.8688,54.9097,14500.0
2014-05-02 13:00:00,67.13,67.15,66.99,67.0,63300.0,54.9425,54.9588,54.8279,54.8361,63300.0
2014-05-02 13:30:00,66.99,67.21,66.99,67.16,28800.0,54.8279,55.0079,54.8279,54.967,28800.0
2014-05-02 14:00:00,67.15,67.24,67.04,67.15,26200.0,54.9588,55.0325,54.8688,54.9588,26200.0
2014-05-02 14:30:00,67.11,67.21,67.11,67.15,21200.0,54.9261,55.0079,54.9261,54.9588,21200.0
2014-05-02 15:00:00,67.13,67.19,67.08,67.11,32700.0,54.9425,54.9916,54.9015,54.9261,32700.0
2014-05-02 15:30:00,67.09,67.19,67.0,67.08,63700.0,54.9097,54.9916,54.8361,54.9015,63700.0
2014-05-05 09:30:00,66.66,67.28,66.4,67.28,46600.0,54.5578,55.0652,54.345,55.0652,46600.0
2014-05-05 10:00:00,67.27,67.31,66.89,67.05,35500.0,55.057,55.0898,54.746,54.877,35500.0
2014-05-05 10:30:00,67.09,67.71,67.09,67.39,17400.0,54.9097,55.4172,54.9097,55.1553,17400.0
2014-05-05 11:00:00,67.41,67.58,67.29,67.53,16300.0,55.1716,55.3108,55.0734,55.2698,16300.0
2014-05-05 11:30:00,67.58,67.6,67.28,67.51,12100.0,55.3108,55.3271,55.0652,55.2535,12100.0
2014-05-05 12:00:00,67.51,67.55,67.33,67.53,6500.0,55.2535,55.2862,55.1061,55.2698,6500.0
2014-05-05 12:30:00,67.5,67.5,67.33,67.34,9600.0,55.2453,55.2453,55.1061,55.1143,9600.0
2014-05-05 13:00:00,67.35,67.4,67.19,67.23,13500.0,55.1225,55.1634,54.9916,55.0243,13500.0
2014-05-05 13:30:00,67.17,67.28,67.17,67.23,9500.0,54.9752,55.0652,54.9752,55.0243,9500.0
2014-05-05 14:00:00,67.2,67.31,67.2,67.26,7900.0,54.9997,55.0898,54.9997,55.0489,7900.0
2014-05-05 14:30:00,67.29,67.41,67.23,67.33,10900.0,55.0734,55.1716,55.0243,55.1061,10900.0
2014-05-05 15:00:00,67.34,67.36,67.21,67.24,21200.0,55.1143,55.1307,55.0079,55.0325,21200.0
2014-05-05 15:30:00,67.25,67.32,67.14,67.25,59400.0,55.0407,55.098,54.9506,55.0407,59400.0
2014-05-06 09:30:00,67.0,67.4,67.0,67.38,34700.0,54.8361,55.1634,54.8361,55.1471,34700.0
2014-05-06 10:00:00,67.31,67.39,67.15,67.34,21000.0,55.0898,55.1553,54.9588,55.1143,21000.0
2014-05-06 10:30:00,67.38,67.49,67.15,67.16,20900.0,55.1471,55.2371,54.9588,54.967,20900.0
2014-05-06 11:00:00,67.15,67.31,67.09,67.24,48400.0,54.9588,55.0898,54.9097,55.0325,48400.0
2014-05-06 11:30:00,67.25,67.41,67.21,67.3,14400.0,55.0407,55.1716,55.0079,55.0816,14400.0
2014-05-06 12:00:00,67.3,67.3,67.13,67.15,15600.0,55.0816,55.0816,54.9425,54.9588,15600.0
2014-05-06 12:30:00,67.15,67.15,66.97,67.05,16100.0,54.9588,54.9588,54.8115,54.877,16100.0
2014-05-06 13:00:00,67.04,67.09,66.9,66.99,78500.0,54.8688,54.9097,54.7542,54.8279,78500.0
2014-05-06 13:30:00,67.0,67.01,66.84,66.94,67200.0,54.8361,54.8442,54.7051,54.7869,67200.0
2014-05-06 14:00:00,66.86,66.95,66.81,66.81,94700.0,54.7215,54.7951,54.6806,54.6806,94700.0
2014-05-06 14:30:00,66.78,66.88,66.71,66.78,13400.0,54.656,54.7378,54.5987,54.656,13400.0
2014-05-06 15:00:00,66.77,66.98,66.72,66.93,21400.0,54.6478,54.8197,54.6069,54.7788,21400.0
2014-05-06 15:30:00,66.92,67.03,66.89,67.0,76200.0,54.7706,54.8606,54.746,54.8361,76200.0
2014-05-07 09:30:00,67.17,67.43,66.74,66.82,61100.0,54.9752,55.188,54.6233,54.6887,61100.0
2014-05-07 10:00:00,66.81,67.0,66.41,66.66,37900.0,54.6806,54.8361,54.3532,54.5578,37900.0
2014-05-07 10:30:00,66.64,67.13,66.61,66.9,40400.0,54.5414,54.9425,54.5169,54.7542,40400.0
2014-05-07 11:00:00,66.85,67.05,66.7,66.76,37500.0,54.7133,54.877,54.5905,54.6396,37500.0
2014-05-07 11:30:00,66.81,67.24,66.78,67.0,32200.0,54.6806,55.0325,54.656,54.8361,32200.0
2014-05-07 12:00:00,67.0,67.09,66.92,67.0,13200.0,54.8361,54.9097,54.7706,54.8361,13200.0
2014-05-07 12:30:00,66.99,67.02,66.82,66.86,8800.0,54.8279,54.8524,54.6887,54.7215,8800.0
2014-05-07 13:00:00,66.86,66.98,66.78,66.91,32100.0,54.7215,54.8197,54.656,54.7624,32100.0
2014-05-07 13:30:00,66.86,67.05,66.75,66.75,51800.0,54.7215,54.877,54.6314,54.6314,51800.0
2014-05-07 14:00:00,66.73,67.09,66.65,67.09,32300.0,54.6151,54.9097,54.5496,54.9097,32300.0
2014-05-07 14:30:00,67.08,67.09,66.93,67.07,23100.0,54.9015,54.9097,54.7788,54.8933,23100.0
2014-05-07 15:00:00,67.04,67.12,66.91,67.01,29500.0,54.8688,54.9343,54.7624,54.8442,29500.0
2014-05-07 15:30:00,67.0,67.28,66.98,67.19,95900.0,54.8361,55.0652,54.8197,54.9916,95900.0
2014-05-08 09:30:00,67.17,67.75,67.0,67.53,22200.0,54.9752,55.4499,54.8361,55.2698,22200.0
2014-05-08 10:00:00,67.56,67.75,67.46,67.48,14100.0,55.2944,55.4499,55.2125,55.2289,14100.0
2014-05-08 10:30:00,67.46,67.61,67.33,67.46,11000.0,55.2125,55.3353,55.1061,55.2125,11000.0
2014-05-08 11:00:00,67.47,67.75,67.4,67.63,12500.0,55.2207,55.4499,55.1634,55.3517,12500.0
2014-05-08 11:30:00,67.69,67.79,67.59,67.63,25100.0,55.4008,55.4826,55.3189,55.3517,25100.0
2014-05-08 12:00:00,67.61,67.73,67.57,67.68,6300.0,55.3353,55.4335,55.3026,55.3926,6300.0
2014-05-08 12:30:00,67.7,67.73,67.46,67.54,18300.0,55.409,55.4335,55.2125,55.278,18300.0
2014-05-08 13:00:00,67.53,67.59,67.34,67.47,10700.0,55.2698,55.3189,55.1143,55.2207,10700.0
2014-05-08 13:30:00,67.48,67.53,67.16,67.3,19100.0,55.2289,55.2698,54.967,55.0816,19100.0
2014-05-08 14:00:00,67.32,67.32,67.06,67.28,16900.0,55.098,55.098,54.8852,55.0652,16900.0
2014-05-08 14:30:00,67.27,67.3,66.94,66.94,16000.0,55.057,55.0816,54.7869,54.7869,16000.0
2014-05-08 15:00:00,66.94,67.14,66.72,67.03,26500.0,54.7869,54.9506,54.6069,54.8606,26500.0
2014-05-08 15:30:00,67.03,67.1,66.89,66.98,57300.0,54.8606,54.9179,54.746,54.8197,57300.0
2014-05-09 09:30:00,66.87,66.87,66.15,66.46,22000.0,54.7297,54.7297,54.1404,54.3941,22000.0
2014-05-09 10:00:00,66.32,66.89,66.14,66.62,19800.0,54.2795,54.746,54.1322,54.525,19800.0
2014-05-09 10:30:00,66.59,66.62,66.26,66.3,14900.0,54.5005,54.525,54.2304,54.2631,14900.0
2014-05-09 11:00:00,66.3,66.38,66.15,66.36,13900.0,54.2631,54.3286,54.1404,54.3122,13900.0
2014-05-09 11:30:00,66.38,66.58,66.35,66.54,7400.0,54.3286,54.4923,54.3041,54.4596,7400.0
2014-05-09 12:00:00,66.54,66.65,66.43,66.64,6500.0,54.4596,54.5496,54.3695,54.5414,6500.0
2014-05-09 12:30:00,66.59,66.92,66.55,66.78,6100.0,54.5005,54.7706,54.4678,54.656,6100.0
2014-05-09 13:00:00,66.74,66.85,66.7,66.77,3800.0,54.6233,54.7133,54.5905,54.6478,3800.0
2014-05-09 13:30:00,66.76,66.83,66.56,66.69,8600.0,54.6396,54.6969,54.4759,54.5823,8600.0
2014-05-09 14:00:00,66.69,66.74,66.58,66.7,8500.0,54.5823,54.6233,54.4923,54.5905,8500.0
2014-05-09 14:30:00,66.74,66.94,66.69,66.92,5800.0,54.6233,54.7869,54.5823,54.7706,5800.0
2014-05-09 15:00:00,66.96,67.0,66.74,66.81,10900.0,54.8033,54.8361,54.6233,54.6806,10900.0
2014-05-09 15:30:00,66.79,66.93,66.77,66.88,28100.0,54.6642,54.7788,54.6478,54.7378,28100.0
2014-05-12 09:30:00,67.27,67.98,66.9,67.98,20000.0,55.057,55.6381,54.7542,55.6381,20000.0
2014-05-12 10:00:00,67.98,68.4,67.98,68.19,21900.0,55.6381,55.9819,55.6381,55.81,21900.0
2014-05-12 10:30:00,68.22,68.25,67.87,68.03,28100.0,55.8346,55.8591,55.5481,55.6791,28100.0
2014-05-12 11:00:00,68.06,68.11,67.79,67.88,17100.0,55.7036,55.7445,55.4826,55.5563,17100.0
2014-05-12 11:30:00,67.93,68.0,67.8,67.8,13200.0,55.5972,55.6545,55.4908,55.4908,13200.0
2014-05-12 12:00:00,67.78,67.92,67.72,67.73,7800.0,55.4744,55.589,55.4253,55.4335,7800.0
2014-05-12 12:30:00,67.73,67.75,67.53,67.61,11200.0,55.4335,55.4499,55.2698,55.3353,11200.0
2014-05-12 13:00:00,67.61,67.67,67.5,67.65,5600.0,55.3353,55.3844,55.2453,55.368,5600.0
2014-05-12 13:30:00,67.66,67.8,67.63,67.75,4700.0,55.3762,55.4908,55.3517,55.4499,4700.0
2014-05-12 14:00:00,67.71,67.86,67.64,67.84,3600.0,55.4172,55.5399,55.3599,55.5236,3600.0
2014-05-12 14:30:00,67.87,68.03,67.86,68.03,5400.0,55.5481,55.6791,55.5399,55.6791,5400.0
2014-05-12 15:00:00,68.05,68.05,67.92,68.0,9300.0,55.6954,55.6954,55.589,55.6545,9300.0
2014-05-12 15:30:00,67.99,68.06,67.91,67.92,28000.0,55.6463,55.7036,55.5808,55.589,28000.0
2014-05-13 09:30:00,67.99,68.0,67.6,67.75,22500.0,55.6463,55.6545,55.3271,55.4499,22500.0
2014-05-13 10:00:00,67.68,67.88,67.55,67.76,23000.0,55.3926,55.5563,55.2862,55.4581,23000.0
2014-05-13 10:30:00,67.83,67.93,67.64,67.65,8700.0,55.5154,55.5972,55.3599,55.368,8700.0
2014-05-13 11:00:00,67.7,67.71,67.48,67.58,10200.0,55.409,55.4172,55.2289,55.3108,10200.0
2014-05-13 11:30:00,67.57,67.58,67.23,67.32,9900.0,55.3026,55.3108,55.0243,55.098,9900.0
2014-05-13 12:00:00,67.3,67.53,67.25,67.45,7200.0,55.0816,55.2698,55.0407,55.2044,7200.0
2014-05-13 12:30:00,67.43,67.53,67.36,67.46,8700.0,55.188,55.2698,55.1307,55.2125,8700.0
2014-05-13 13:00:00,67.5,67.56,67.46,67.55,7300.0,55.2453,55.2944,55.2125,55.2862,7300.0
2014-05-13 13:30:00,67.54,67.59,67.4,67.42,15800.0,55.278,55.3189,55.1634,55.1798,15800.0
2014-05-13 14:00:00,67.43,67.66,67.43,67.61,6300.0,55.188,55.3762,55.188,55.3353,6300.0
2014-05-13 14:30:00,67.66,67.79,67.59,67.62,10900.0,55.3762,55.4826,55.3189,55.3435,10900.0
2014-05-13 15:00:00,67.65,67.66,67.38,67.43,14500.0,55.368,55.3762,55.1471,55.188,14500.0
2014-05-13 15:30:00,67.44,67.46,67.25,67.3,35600.0,55.1962,55.2125,55.0407,55.0816,35600.0
2014-05-14 09:30:00,67.08,67.23,66.64,67.0,14600.0,54.9015,55.0243,54.5414,54.8361,14600.0
2014-05-14 10:00:00,67.11,67.23,66.79,67.13,14500.0,54.9261,55.0243,54.6642,54.9425,14500.0
2014-05-14 10:30:00,67.13,67.15,66.72,66.77,13400.0,54.9425,54.9588,54.6069,54.6478,13400.0
2014-05-14 11:00:00,66.74,66.87,66.69,66.79,11700.0,54.6233,54.7297,54.5823,54.6642,11700.0
2014-05-14 11:30:00,66.77,66.88,66.58,66.58,9800.0,54.6478,54.7378,54.4923,54.4923,9800.0
2014-05-14 12:00:00,66.58,66.81,66.56,66.65,17400.0,54.4923,54.6806,54.4759,54.5496,17400.0
2014-05-14 12:30:00,66.65,66.8,66.59,66.61,6400.0,54.5496,54.6724,54.5005,54.5169,6400.0
2014-05-14 13:00:00,66.65,66.75,66.55,66.57,6200.0,54.5496,54.6314,54.4678,54.4841,6200.0
2014-05-14 13:30:00,66.57,66.7,66.54,66.65,8400.0,54.4841,54.5905,54.4596,54.5496,8400.0
2014-05-14 14:00:00,66.65,66.66,66.52,66.59,18100.0,54.5496,54.5578,54.4432,54.5005,18100.0
2014-05-14 14:30:00,66.63,66.63,66.3,66.32,17800.0,54.5332,54.5332,54.2631,54.2795,17800.0
2014-05-14 15:00:00,66.32,66.43,66.25,66.34,19400.0,54.2795,54.3695,54.2222,54.2959,19400.0
2014-05-14 15:30:00,66.34,66.34,66.08,66.13,60100.0,54.2959,54.2959,54.0831,54.124,60100.0
2014-05-15 09:30:00,65.9,66.2,65.09,65.28,14600.0,53.9358,54.1813,53.2728,53.4283,14600.0
2014-05-15 10:00:00,65.21,65.21,64.81,65.01,16900.0,53.371,53.371,53.0437,53.2073,16900.0
2014-05-15 10:30:00,65.09,65.3,64.89,65.21,14100.0,53.2728,53.4447,53.1091,53.371,14100.0
2014-05-15 11:00:00,65.23,65.23,64.79,64.82,19800.0,53.3874,53.3874,53.0273,53.0518,19800.0
2014-05-15 11:30:00,64.84,65.09,64.78,64.78,20300.0,53.0682,53.2728,53.0191,53.0191,20300.0
2014-05-15 12:00:00,64.76,65.01,64.74,65.0,10900.0,53.0027,53.2073,52.9864,53.1992,10900.0
2014-05-15 12:30:00,65.0,65.22,65.0,65.16,15300.0,53.1992,53.3792,53.1992,53.3301,15300.0
2014-05-15 13:00:00,65.15,65.19,65.07,65.16,28800.0,53.3219,53.3547,53.2565,53.3301,28800.0
2014-05-15 13:30:00,65.16,65.39,65.1,65.38,16600.0,53.3301,53.5184,53.281,53.5102,16600.0
2014-05-15 14:00:00,65.43,65.63,65.33,65.38,21300.0,53.5511,53.7148,53.4692,53.5102,21300.0
2014-05-15 14:30:00,65.43,65.67,65.43,65.66,20000.0,53.5511,53.7475,53.5511,53.7393,20000.0
2014-05-15 15:00:00,65.7,65.74,65.55,65.61,14500.0,53.7721,53.8048,53.6493,53.6984,14500.0
2014-05-15 15:30:00,65.6,65.8,65.55,65.69,35200.0,53.6902,53.8539,53.6493,53.7639,35200.0
2014-05-16 09:30:00,65.81,66.16,65.5,65.95,15600.0,53.8621,54.1486,53.6084,53.9767,15600.0
2014-05-16 10:00:00,65.88,65.99,65.5,65.63,11600.0,53.9194,54.0094,53.6084,53.7148,11600.0
2014-05-16 10:30:00,65.67,65.96,65.67,65.86,11200.0,53.7475,53.9849,53.7475,53.903,11200.0
2014-05-16 11:00:00,65.82,66.22,65.73,66.05,13200.0,53.8703,54.1977,53.7966,54.0585,13200.0
2014-05-16 11:30:00,66.1,66.15,65.91,66.02,7400.0,54.0995,54.1404,53.9439,54.034,7400.0
2014-05-16 12:00:00,65.96,66.01,65.79,65.81,9400.0,53.9849,54.0258,53.8457,53.8621,9400.0
2014-05-16 12:30:00,65.82,65.87,65.72,65.75,13400.0,53.8703,53.9112,53.7884,53.813,13400.0
2014-05-16 13:00:00,65.7,65.78,65.64,65.75,7700.0,53.7721,53.8375,53.723,53.813,7700.0
2014-05-16 13:30:00,65.75,65.8,65.7,65.74,3900.0,53.813,53.8539,53.7721,53.8048,3900.0
2014-05-16 14:00:00,65.75,65.78,65.65,65.78,14100.0,53.813,53.8375,53.7312,53.8375,14100.0
2014-05-16 14:30:00,65.78,66.09,65.77,66.08,9000.0,53.8375,54.0913,53.8294,54.0831,9000.0
2014-05-16 15:00:00,66.13,66.21,65.94,65.94,24600.0,54.124,54.1895,53.9685,53.9685,24600.0
2014-05-16 15:30:00,65.97,66.0,65.81,65.9,94800.0,53.9931,54.0176,53.8621,53.9358,94800.0
2014-05-19 09:30:00,65.61,66.35,65.61,66.3,20200.0,53.6984,54.3041,53.6984,54.2631,20200.0
2014-05-19 10:00:00,66.35,66.39,66.1,66.21,36800.0,54.3041,54.3368,54.0995,54.1895,36800.0
2014-05-19 10:30:00,66.21,66.3,66.17,66.23,46200.0,54.1895,54.2631,54.1567,54.2059,46200.0
2014-05-19 11:00:00,66.23,66.38,66.21,66.26,28800.0,54.2059,54.3286,54.1895,54.2304,28800.0
2014-05-19 11:30:00,66.23,66.3,66.16,66.16,14200.0,54.2059,54.2631,54.1486,54.1486,14200.0
2014-05-19 12:00:00,66.2,66.22,66.14,66.14,11800.0,54.1813,54.1977,54.1322,54.1322,11800.0
2014-05-19 12:30:00,66.12,66.12,66.02,66.03,9500.0,54.1158,54.1158,54.034,54.0422,9500.0
2014-05-19 13:00:00,66.08,66.15,66.07,66.08,6900.0,54.0831,54.1404,54.0749,54.0831,6900.0
2014-05-19 13:30:00,66.05,66.05,65.84,65.97,16000.0,54.0585,54.0585,53.8867,53.9931,16000.0
2014-05-19 14:00:00,66.0,66.05,65.91,65.97,21600.0,54.0176,54.0585,53.9439,53.9931,21600.0
2014-05-19 14:30:00,65.97,66.0,65.91,65.95,22600.0,53.9931,54.0176,53.9439,53.9767,22600.0
2014-05-19 15:00:00,65.96,65.97,65.8,65.82,27500.0,53.9849,53.9931,53.8539,53.8703,27500.0
2014-05-19 15:30:00,65.85,65.99,65.8,65.81,103900.0,53.8948,54.0094,53.8539,53.8621,103900.0
2014-05-20 09:30:00,65.62,66.02,64.61,64.61,29900.0,53.7066,54.034,52.88,52.88,29900.0
2014-05-20 10:00:00,64.61,64.85,64.49,64.61,29500.0,52.88,53.0764,52.7817,52.88,29500.0
2014-05-20 10:30:00,64.57,64.96,64.57,64.96,22000.0,52.8472,53.1664,52.8472,53.1664,22000.0
2014-05-20 11:00:00,64.91,64.99,64.77,64.79,14600.0,53.1255,53.191,53.0109,53.0273,14600.0
2014-05-20 11:30:00,64.75,64.88,64.61,64.63,25500.0,52.9945,53.1009,52.88,52.8963,25500.0
2014-05-20 12:00:00,64.61,64.61,64.28,64.32,21500.0,52.88,52.88,52.6099,52.6426,21500.0
2014-05-20 12:30:00,64.28,64.35,64.16,64.32,21400.0,52.6099,52.6672,52.5117,52.6426,21400.0
2014-05-20 13:00:00,64.31,64.35,64.23,64.31,25800.0,52.6344,52.6672,52.569,52.6344,25800.0
2014-05-20 13:30:00,64.34,64.34,64.1,64.22,27800.0,52.659,52.659,52.4626,52.5608,27800.0
2014-05-20 14:00:00,64.22,64.32,64.12,64.13,31600.0,52.5608,52.6426,52.4789,52.4871,31600.0
2014-05-20 14:30:00,64.13,64.23,64.11,64.2,23700.0,52.4871,52.569,52.4707,52.5444,23700.0
2014-05-20 15:00:00,64.22,64.36,64.19,64.31,38500.0,52.5608,52.6754,52.5362,52.6344,38500.0
2014-05-20 15:30:00,64.33,64.54,64.33,64.34,79700.0,52.6508,52.8227,52.6508,52.659,79700.0
2014-05-21 09:30:00,64.64,65.09,64.64,64.95,71900.0,52.9045,53.2728,52.9045,53.1582,71900.0
2014-05-21 10:00:00,64.96,65.08,64.92,65.08,27700.0,53.1664,53.2646,53.1337,53.2646,27700.0
2014-05-21 10:30:00,65.1,65.3,65.08,65.14,39000.0,53.281,53.4447,53.2646,53.3137,39000.0
2014-05-21 11:00:00,65.13,65.2,64.98,65.0,55600.0,53.3056,53.3628,53.1828,53.1992,55600.0
2014-05-21 11:30:00,64.99,65.09,64.77,64.8,19600.0,53.191,53.2728,53.0109,53.0355,19600.0
2014-05-21 12:00:00,64.85,65.04,64.77,65.04,49500.0,53.0764,53.2319,53.0109,53.2319,49500.0
2014-05-21 12:30:00,65.01,65.24,65.01,65.21,20200.0,53.2073,53.3956,53.2073,53.371,20200.0
2014-05-21 13:00:00,65.25,65.38,65.15,65.28,19100.0,53.4038,53.5102,53.3219,53.4283,19100.0
2014-05-21 13:30:00,65.27,65.46,65.27,65.39,102600.0,53.4201,53.5756,53.4201,53.5184,102600.0
2014-05-21 14:00:00,65.38,65.44,65.06,65.3,34400.0,53.5102,53.5593,53.2483,53.4447,34400.0
2014-05-21 14:30:00,65.32,65.36,65.23,65.3,39500.0,53.4611,53.4938,53.3874,53.4447,39500.0
2014-05-21 15:00:00,65.29,65.43,65.28,65.39,79000.0,53.4365,53.5511,53.4283,53.5184,79000.0
2014-05-21 15:30:00,65.39,65.47,65.32,65.34,74800.0,53.5184,53.5838,53.4611,53.4774,74800.0
2014-05-22 09:30:00,65.37,65.72,64.95,65.71,6500.0,53.502,53.7884,53.1582,53.7803,6500.0
2014-05-22 10:00:00,65.76,65.76,65.48,65.49,17700.0,53.8212,53.8212,53.592,53.6002,17700.0
2014-05-22 10:30:00,65.54,65.81,65.54,65.81,14000.0,53.6411,53.8621,53.6411,53.8621,14000.0
2014-05-22 11:00:00,65.81,65.89,65.74,65.84,9600.0,53.8621,53.9276,53.8048,53.8867,9600.0
2014-05-22 11:30:00,65.89,65.98,65.65,65.75,11000.0,53.9276,54.0012,53.7312,53.813,11000.0
2014-05-22 12:00:00,65.74,65.76,65.49,65.58,24300.0,53.8048,53.8212,53.6002,53.6739,24300.0
2014-05-22 12:30:00,65.56,65.56,65.33,65.33,13500.0,53.6575,53.6575,53.4692,53.4692,13500.0
2014-05-22 13:00:00,65.36,65.41,65.31,65.36,24400.0,53.4938,53.5347,53.4529,53.4938,24400.0
2014-05-22 13:30:00,65.4,65.4,65.25,65.32,14000.0,53.5265,53.5265,53.4038,53.4611,14000.0
2014-05-22 14:00:00,65.34,65.36,65.28,65.35,14800.0,53.4774,53.4938,53.4283,53.4856,14800.0
2014-05-22 14:30:00,65.39,65.41,65.34,65.39,15400.0,53.5184,53.5347,53.4774,53.5184,15400.0
2014-05-22 15:00:00,65.39,65.39,65.23,65.26,21600.0,53.5184,53.5184,53.3874,53.412,21600.0
2014-05-22 15:30:00,65.24,65.33,65.1,65.14,39600.0,53.3956,53.4692,53.281,53.3137,39600.0
2014-05-23 09:30:00,65.15,65.3,64.83,65.1,15200.0,53.3219,53.4447,53.06,53.281,15200.0
2014-05-23 10:00:00,65.19,65.47,65.14,65.44,16800.0,53.3547,53.5838,53.3137,53.5593,16800.0
2014-05-23 10:30:00,65.47,65.58,65.45,65.49,16500.0,53.5838,53.6739,53.5675,53.6002,16500.0
2014-05-23 11:00:00,65.48,65.55,65.36,65.49,7600.0,53.592,53.6493,53.4938,53.6002,7600.0
2014-05-23 11:30:00,65.47,65.67,65.46,65.62,11900.0,53.5838,53.7475,53.5756,53.7066,11900.0
2014-05-23 12:00:00,65.61,65.64,65.56,65.63,6000.0,53.6984,53.723,53.6575,53.7148,6000.0
2014-05-23 12:30:00,65.61,65.61,65.51,65.51,15700.0,53.6984,53.6984,53.6166,53.6166,15700.0
2014-05-23 13:00:00,65.53,65.54,65.4,65.48,33300.0,53.6329,53.6411,53.5265,53.592,33300.0
2014-05-23 13:30:00,65.5,65.54,65.44,65.46,20500.0,53.6084,53.6411,53.5593,53.5756,20500.0
2014-05-23 14:00:00,65.49,65.53,65.47,65.5,10400.0,53.6002,53.6329,53.5838,53.6084,10400.0
2014-05-23 14:30:00,65.48,65.52,65.45,65.5,45900.0,53.592,53.6248,53.5675,53.6084,45900.0
2014-05-23 15:00:00,65.49,65.59,65.46,65.52,36000.0,53.6002,53.682,53.5756,53.6248,36000.0
2014-05-23 15:30:00,65.51,65.55,65.41,65.45,42000.0,53.6166,53.6493,53.5347,53.5675,42000.0
2014-05-27 09:30:00,65.72,66.06,65.56,66.06,8800.0,53.7884,54.0667,53.6575,54.0667,8800.0
2014-05-27 10:00:00,66.03,66.38,65.96,66.29,18100.0,54.0422,54.3286,53.9849,54.255,18100.0
2014-05-27 10:30:00,66.33,66.46,66.3,66.46,12200.0,54.2877,54.3941,54.2631,54.3941,12200.0
2014-05-27 11:00:00,66.47,66.47,65.94,65.94,12500.0,54.4023,54.4023,53.9685,53.9685,12500.0
2014-05-27 11:30:00,65.94,66.06,65.8,65.91,19300.0,53.9685,54.0667,53.8539,53.9439,19300.0
2014-05-27 12:00:00,65.91,65.91,65.59,65.63,11900.0,53.9439,53.9439,53.682,53.7148,11900.0
2014-05-27 12:30:00,65.68,65.95,65.68,65.87,7500.0,53.7557,53.9767,53.7557,53.9112,7500.0
2014-05-27 13:00:00,65.87,65.92,65.8,65.8,4000.0,53.9112,53.9521,53.8539,53.8539,4000.0
2014-05-27 13:30:00,65.82,65.96,65.72,65.96,4100.0,53.8703,53.9849,53.7884,53.9849,4100.0
2014-05-27 14:00:00,65.93,65.99,65.84,65.94,8400.0,53.9603,54.0094,53.8867,53.9685,8400.0
2014-05-27 14:30:00,65.95,66.03,65.9,66.02,10600.0,53.9767,54.0422,53.9358,54.034,10600.0
2014-05-27 15:00:00,66.02,66.03,65.94,65.96,15200.0,54.034,54.0422,53.9685,53.9849,15200.0
2014-05-27 15:30:00,65.98,66.11,65.92,66.08,47900.0,54.0012,54.1076,53.9521,54.0831,47900.0
2014-05-28 09:30:00,66.27,66.41,65.91,66.14,25500.0,54.2386,54.3532,53.9439,54.1322,25500.0
2014-05-28 10:00:00,66.06,66.18,65.92,66.14,20500.0,54.0667,54.1649,53.9521,54.1322,20500.0
2014-05-28 10:30:00,66.13,66.13,65.89,66.11,11600.0,54.124,54.124,53.9276,54.1076,11600.0
2014-05-28 11:00:00,66.12,66.4,66.12,66.39,10200.0,54.1158,54.345,54.1158,54.3368,10200.0
2014-05-28 11:30:00,66.38,66.54,66.35,66.54,10900.0,54.3286,54.4596,54.3041,54.4596,10900.0
2014-05-28 12:00:00,66.56,66.57,66.38,66.46,15100.0,54.4759,54.4841,54.3286,54.3941,15100.0
2014-05-28 12:30:00,66.48,66.59,66.45,66.53,8300.0,54.4105,54.5005,54.3859,54.4514,8300.0
2014-05-28 13:00:00,66.52,66.67,66.51,66.56,12000.0,54.4432,54.566,54.435,54.4759,12000.0
2014-05-28 13:30:00,66.56,66.6,66.37,66.41,7300.0,54.4759,54.5087,54.3204,54.3532,7300.0
2014-05-28 14:00:00,66.44,66.45,66.21,66.29,11900.0,54.3777,54.3859,54.1895,54.255,11900.0
2014-05-28 14:30:00,66.29,66.4,66.21,66.37,12100.0,54.255,54.345,54.1895,54.3204,12100.0
2014-05-28 15:00:00,66.34,66.48,66.29,66.32,11200.0,54.2959,54.4105,54.255,54.2795,11200.0
2014-05-28 15:30:00,66.32,66.35,66.1,66.11,31000.0,54.2795,54.3041,54.0995,54.1076,31000.0
2014-05-29 09:30:00,66.44,66.94,65.87,66.32,16300.0,54.3777,54.7869,53.9112,54.2795,16300.0
2014-05-29 10:00:00,66.25,66.27,65.8,66.02,15400.0,54.2222,54.2386,53.8539,54.034,15400.0
2014-05-29 10:30:00,66.05,66.28,66.01,66.25,8000.0,54.0585,54.2468,54.0258,54.2222,8000.0
2014-05-29 11:00:00,66.28,66.28,66.11,66.19,5400.0,54.2468,54.2468,54.1076,54.1731,5400.0
2014-05-29 11:30:00,66.2,66.23,66.0,66.04,16600.0,54.1813,54.2059,54.0176,54.0503,16600.0
2014-05-29 12:00:00,66.04,66.18,66.02,66.02,6400.0,54.0503,54.1649,54.034,54.034,6400.0
2014-05-29 12:30:00,66.05,66.16,66.05,66.12,5200.0,54.0585,54.1486,54.0585,54.1158,5200.0
2014-05-29 13:00:00,66.05,66.05,65.85,65.85,6300.0,54.0585,54.0585,53.8948,53.8948,6300.0
2014-05-29 13:30:00,65.89,65.97,65.84,65.93,8800.0,53.9276,53.9931,53.8867,53.9603,8800.0
2014-05-29 14:00:00,65.9,65.99,65.83,65.98,4800.0,53.9358,54.0094,53.8785,54.0012,4800.0
2014-05-29 14:30:00,65.96,66.14,65.93,66.11,6800.0,53.9849,54.1322,53.9603,54.1076,6800.0
2014-05-29 15:00:00,66.11,66.14,65.99,66.1,26600.0,54.1076,54.1322,54.0094,54.0995,26600.0
2014-05-29 15:30:00,66.1,66.13,65.92,65.99,44700.0,54.0995,54.124,53.9521,54.0094,44700.0
2014-05-30 09:30:00,66.0,66.09,65.72,65.83,16300.0,54.0176,54.0913,53.7884,53.8785,16300.0
2014-05-30 10:00:00,65.84,65.97,65.76,65.81,20500.0,53.8867,53.9931,53.8212,53.8621,20500.0
2014-05-30 10:30:00,65.84,65.84,65.7,65.8,14300.0,53.8867,53.8867,53.7721,53.8539,14300.0
2014-05-30 11:00:00,65.81,65.82,65.73,65.78,13600.0,53.8621,53.8703,53.7966,53.8375,13600.0
2014-05-30 11:30:00,65.8,65.89,65.73,65.73,10700.0,53.8539,53.9276,53.7966,53.7966,10700.0
2014-05-30 12:00:00,65.73,65.75,65.66,65.67,9200.0,53.7966,53.813,53.7393,53.7475,9200.0
2014-05-30 12:30:00,65.67,65.71,65.56,65.64,9900.0,53.7475,53.7803,53.6575,53.723,9900.0
2014-05-30 13:00:00,65.62,65.7,65.6,65.63,7200.0,53.7066,53.7721,53.6902,53.7148,7200.0
2014-05-30 13:30:00,65.62,65.66,65.56,65.63,10400.0,53.7066,53.7393,53.6575,53.7148,10400.0
2014-05-30 14:00:00,65.61,65.8,65.61,65.8,14300.0,53.6984,53.8539,53.6984,53.8539,14300.0
2014-05-30 14:30:00,65.82,65.91,65.77,65.85,17300.0,53.8703,53.9439,53.8294,53.8948,17300.0
2014-05-30 15:00:00,65.86,65.94,65.76,65.82,20300.0,53.903,53.9685,53.8212,53.8703,20300.0
2014-05-30 15:30:00,65.82,65.88,65.63,65.69,73600.0,53.8703,53.9194,53.7148,53.7639,73600.0
2014-06-02 09:30:00,65.73,66.33,65.5,65.57,35800.0,53.7966,54.2877,53.6084,53.6657,35800.0
2014-06-02 10:00:00,65.51,65.54,65.28,65.37,18400.0,53.6166,53.6411,53.4283,53.502,18400.0
2014-06-02 10:30:00,65.4,65.74,65.4,65.74,10600.0,53.5265,53.8048,53.5265,53.8048,10600.0
2014-06-02 11:00:00,65.75,66.22,65.75,66.22,16100.0,53.813,54.1977,53.813,54.1977,16100.0
2014-06-02 11:30:00,66.22,66.6,66.21,66.49,25800.0,54.1977,54.5087,54.1895,54.4186,25800.0
2014-06-02 12:00:00,66.5,66.53,66.46,66.48,8800.0,54.4268,54.4514,54.3941,54.4105,8800.0
2014-06-02 12:30:00,66.49,66.52,66.42,66.42,8100.0,54.4186,54.4432,54.3614,54.3614,8100.0
2014-06-02 13:00:00,66.45,66.45,66.34,66.36,16300.0,54.3859,54.3859,54.2959,54.3122,16300.0
2014-06-02 13:30:00,66.35,66.4,66.22,66.23,19700.0,54.3041,54.345,54.1977,54.2059,19700.0
2014-06-02 14:00:00,66.24,66.33,66.23,66.3,11800.0,54.214,54.2877,54.2059,54.2631,11800.0
2014-06-02 14:30:00,66.32,66.5,66.32,66.49,15900.0,54.2795,54.4268,54.2795,54.4186,15900.0
2014-06-02 15:00:00,66.46,66.47,66.35,66.41,15700.0,54.3941,54.4023,54.3041,54.3532,15700.0
2014-06-02 15:30:00,66.41,66.45,66.21,66.31,46700.0,54.3532,54.3859,54.1895,54.2713,46700.0
2014-06-03 09:30:00,66.29,66.64,65.88,66.64,7900.0,54.255,54.5414,53.9194,54.5414,7900.0
2014-06-03 10:00:00,66.56,66.7,66.43,66.47,23100.0,54.4759,54.5905,54.3695,54.4023,23100.0
2014-06-03 10:30:00,66.47,66.54,66.18,66.25,8000.0,54.4023,54.4596,54.1649,54.2222,8000.0
2014-06-03 11:00:00,66.25,66.26,66.15,66.19,6500.0,54.2222,54.2304,54.1404,54.1731,6500.0
2014-06-03 11:30:00,66.18,66.18,65.85,65.89,8300.0,54.1649,54.1649,53.8948,53.9276,8300.0
2014-06-03 12:00:00,65.89,66.09,65.87,66.03,5600.0,53.9276,54.0913,53.9112,54.0422,5600.0
2014-06-03 12:30:00,66.06,66.19,66.05,66.19,3900.0,54.0667,54.1731,54.0585,54.1731,3900.0
2014-06-03 13:00:00,66.17,66.29,66.02,66.08,42200.0,54.1567,54.255,54.034,54.0831,42200.0
2014-06-03 13:30:00,66.1,66.23,66.09,66.23,19800.0,54.0995,54.2059,54.0913,54.2059,19800.0
2014-06-03 14:00:00,66.23,66.37,66.23,66.32,5800.0,54.2059,54.3204,54.2059,54.2795,5800.0
2014-06-03 14:30:00,66.31,66.37,66.29,66.29,5700.0,54.2713,54.3204,54.255,54.255,5700.0
2014-06-03 15:00:00,66.28,66.37,66.25,66.36,7000.0,54.2468,54.3204,54.2222,54.3122,7000.0
2014-06-03 15:30:00,66.35,66.36,66.24,66.29,20200.0,54.3041,54.3122,54.214,54.255,20200.0
2014-06-04 09:30:00,66.09,66.21,65.98,66.2,6400.0,54.0913,54.1895,54.0012,54.1813,6400.0
2014-06-04 10:00:00,66.25,66.37,66.16,66.18,5400.0,54.2222,54.3204,54.1486,54.1649,5400.0
2014-06-04 10:30:00,66.18,66.37,66.16,66.37,10500.0,54.1649,54.3204,54.1486,54.3204,10500.0
2014-06-04 11:00:00,66.41,66.47,66.28,66.44,8400.0,54.3532,54.4023,54.2468,54.3777,8400.0
2014-06-04 11:30:00,66.41,66.47,66.41,66.41,4100.0,54.3532,54.4023,54.3532,54.3532,4100.0
2014-06-04 12:00:00,66.44,66.48,66.38,66.46,4200.0,54.3777,54.4105,54.3286,54.3941,4200.0
2014-06-04 12:30:00,66.43,66.47,66.35,66.44,5800.0,54.3695,54.4023,54.3041,54.3777,5800.0
2014-06-04 13:00:00,66.41,66.45,66.31,66.37,9900.0,54.3532,54.3859,54.2713,54.3204,9900.0
2014-06-04 13:30:00,66.31,66.39,66.22,66.26,18500.0,54.2713,54.3368,54.1977,54.2304,18500.0
2014-06-04 14:00:00,66.24,66.24,66.09,66.2,46300.0,54.214,54.214,54.0913,54.1813,46300.0
2014-06-04 14:30:00,66.15,66.16,65.98,66.06,9700.0,54.1404,54.1486,54.0012,54.0667,9700.0
2014-06-04 15:00:00,66.02,66.05,65.9,65.9,13100.0,54.034,54.0585,53.9358,53.9358,13100.0
2014-06-04 15:30:00,65.91,65.98,65.86,65.95,49200.0,53.9439,54.0012,53.903,53.9767,49200.0
2014-06-05 09:30:00,66.16,66.16,65.97,66.16,5000.0,54.1486,54.1486,53.9931,54.1486,5000.0
2014-06-05 10:00:00,66.17,66.34,66.05,66.34,11700.0,54.1567,54.2959,54.0585,54.2959,11700.0
2014-06-05 10:30:00,66.33,66.48,66.31,66.43,13200.0,54.2877,54.4105,54.2713,54.3695,13200.0
2014-06-05 11:00:00,66.4,66.7,66.39,66.68,5800.0,54.345,54.5905,54.3368,54.5742,5800.0
2014-06-05 11:30:00,66.71,66.9,66.71,66.83,8500.0,54.5987,54.7542,54.5987,54.6969,8500.0
2014-06-05 12:00:00,66.91,67.09,66.9,67.06,16000.0,54.7624,54.9097,54.7542,54.8852,16000.0
2014-06-05 12:30:00,67.08,67.3,67.07,67.25,15400.0,54.9015,55.0816,54.8933,55.0407,15400.0
2014-06-05 13:00:00,67.21,67.31,67.21,67.31,7200.0,55.0079,55.0898,55.0079,55.0898,7200.0
2014-06-05 13:30:00,67.3,67.35,67.25,67.32,6300.0,55.0816,55.1225,55.0407,55.098,6300.0
2014-06-05 14:00:00,67.35,67.42,67.32,67.38,10100.0,55.1225,55.1798,55.098,55.1471,10100.0
2014-06-05 14:30:00,67.4,67.47,67.38,67.4,15700.0,55.1634,55.2207,55.1471,55.1634,15700.0
2014-06-05 15:00:00,67.4,67.49,67.39,67.46,30900.0,55.1634,55.2371,55.1553,55.2125,30900.0
2014-06-05 15:30:00,67.45,67.47,67.34,67.4,42200.0,55.2044,55.2207,55.1143,55.1634,42200.0
2014-06-06 09:30:00,67.55,67.92,67.41,67.9,31100.0,55.2862,55.589,55.1716,55.5727,31100.0
2014-06-06 10:00:00,67.98,68.12,67.95,68.05,13800.0,55.6381,55.7527,55.6136,55.6954,13800.0
2014-06-06 10:30:00,68.02,68.11,67.96,68.06,22900.0,55.6709,55.7445,55.6218,55.7036,22900.0
2014-06-06 11:00:00,68.05,68.15,67.96,68.01,11900.0,55.6954,55.7773,55.6218,55.6627,11900.0
2014-06-06 11:30:00,68.0,68.04,67.92,67.92,13100.0,55.6545,55.6872,55.589,55.589,13100.0
2014-06-06 12:00:00,67.93,67.97,67.77,67.81,7600.0,55.5972,55.63,55.4663,55.499,7600.0
2014-06-06 12:30:00,67.83,67.86,67.74,67.74,6800.0,55.5154,55.5399,55.4417,55.4417,6800.0
2014-06-06 13:00:00,67.78,67.94,67.76,67.92,19100.0,55.4744,55.6054,55.4581,55.589,19100.0
2014-06-06 13:30:00,67.92,67.95,67.81,67.85,12600.0,55.589,55.6136,55.499,55.5317,12600.0
2014-06-06 14:00:00,67.86,67.87,67.77,67.83,10000.0,55.5399,55.5481,55.4663,55.5154,10000.0
2014-06-06 14:30:00,67.81,67.83,67.69,67.75,10800.0,55.499,55.5154,55.4008,55.4499,10800.0
2014-06-06 15:00:00,67.73,67.75,67.69,67.74,9200.0,55.4335,55.4499,55.4008,55.4417,9200.0
2014-06-06 15:30:00,67.73,67.8,67.66,67.79,38000.0,55.4335,55.4908,55.3762,55.4826,38000.0
2014-06-09 09:30:00,67.65,68.19,67.65,68.14,8500.0,55.368,55.81,55.368,55.7691,8500.0
2014-06-09 10:00:00,68.18,68.34,68.08,68.33,13000.0,55.8018,55.9328,55.72,55.9246,13000.0
2014-06-09 10:30:00,68.35,68.52,68.28,68.42,12200.0,55.941,56.0801,55.8837,55.9983,12200.0
2014-06-09 11:00:00,68.45,68.79,68.45,68.72,14500.0,56.0228,56.3011,56.0228,56.2438,14500.0
2014-06-09 11:30:00,68.76,68.96,68.74,68.82,4100.0,56.2765,56.4402,56.2602,56.3256,4100.0
2014-06-09 12:00:00,68.85,68.91,68.48,68.48,5000.0,56.3502,56.3993,56.0474,56.0474,5000.0
2014-06-09 12:30:00,68.47,68.51,68.4,68.4,2800.0,56.0392,56.0719,55.9819,55.9819,2800.0
2014-06-09 13:00:00,68.43,68.46,68.25,68.26,5400.0,56.0064,56.031,55.8591,55.8673,5400.0
2014-06-09 13:30:00,68.21,68.33,68.16,68.25,7500.0,55.8264,55.9246,55.7855,55.8591,7500.0
2014-06-09 14:00:00,68.19,68.31,68.19,68.29,10400.0,55.81,55.9082,55.81,55.8919,10400.0
2014-06-09 14:30:00,68.3,68.59,68.3,68.59,16700.0,55.9,56.1374,55.9,56.1374,16700.0
2014-06-09 15:00:00,68.56,68.6,68.47,68.48,17000.0,56.1128,56.1456,56.0392,56.0474,17000.0
2014-06-09 15:30:00,68.46,68.56,68.36,68.52,43100.0,56.031,56.1128,55.9491,56.0801,43100.0
2014-06-10 09:30:00,68.39,68.99,68.36,68.44,3800.0,55.9737,56.4648,55.9491,56.0146,3800.0
2014-06-10 10:00:00,68.48,68.54,68.21,68.52,14600.0,56.0474,56.0965,55.8264,56.0801,14600.0
2014-06-10 10:30:00,68.53,68.62,68.41,68.59,12700.0,56.0883,56.1619,55.9901,56.1374,12700.0
2014-06-10 11:00:00,68.56,68.57,68.44,68.48,7900.0,56.1128,56.121,56.0146,56.0474,7900.0
2014-06-10 11:30:00,68.5,68.63,68.43,68.62,15500.0,56.0637,56.1701,56.0064,56.1619,15500.0
2014-06-10 12:00:00,68.57,68.6,68.46,68.53,5800.0,56.121,56.1456,56.031,56.0883,5800.0
2014-06-10 12:30:00,68.53,68.53,68.41,68.47,4500.0,56.0883,56.0883,55.9901,56.0392,4500.0
2014-06-10 13:00:00,68.45,68.45,68.26,68.34,5200.0,56.0228,56.0228,55.8673,55.9328,5200.0
2014-06-10 13:30:00,68.37,68.41,68.31,68.36,6300.0,55.9573,55.9901,55.9082,55.9491,6300.0
2014-06-10 14:00:00,68.39,68.42,68.32,68.41,6000.0,55.9737,55.9983,55.9164,55.9901,6000.0
2014-06-10 14:30:00,68.39,68.42,68.32,68.38,7700.0,55.9737,55.9983,55.9164,55.9655,7700.0
2014-06-10 15:00:00,68.36,68.44,68.28,68.41,11100.0,55.9491,56.0146,55.8837,55.9901,11100.0
2014-06-10 15:30:00,68.4,68.51,68.34,68.49,27500.0,55.9819,56.0719,55.9328,56.0555,27500.0
2014-06-11 09:30:00,68.12,68.33,67.87,67.99,6300.0,55.7527,55.9246,55.5481,55.6463,6300.0
2014-06-11 10:00:00,67.94,68.13,67.84,67.96,9500.0,55.6054,55.7609,55.5236,55.6218,9500.0
2014-06-11 10:30:00,67.9,68.0,67.77,67.97,9300.0,55.5727,55.6545,55.4663,55.63,9300.0
2014-06-11 11:00:00,68.01,68.2,67.99,68.1,5400.0,55.6627,55.8182,55.6463,55.7363,5400.0
2014-06-11 11:30:00,68.11,68.33,68.09,68.33,5200.0,55.7445,55.9246,55.7282,55.9246,5200.0
2014-06-11 12:00:00,68.31,68.39,68.29,68.37,5000.0,55.9082,55.9737,55.8919,55.9573,5000.0
2014-06-11 12:30:00,68.38,68.45,68.34,68.42,3400.0,55.9655,56.0228,55.9328,55.9983,3400.0
2014-06-11 13:00:00,68.39,68.4,68.29,68.4,4400.0,55.9737,55.9819,55.8919,55.9819,4400.0
2014-06-11 13:30:00,68.37,68.37,68.27,68.3,4700.0,55.9573,55.9573,55.8755,55.9,4700.0
2014-06-11 14:00:00,68.24,68.24,68.04,68.18,6000.0,55.8509,55.8509,55.6872,55.8018,6000.0
2014-06-11 14:30:00,68.23,68.29,68.16,68.2,6700.0,55.8427,55.8919,55.7855,55.8182,6700.0
2014-06-11 15:00:00,68.25,68.3,68.2,68.29,8400.0,55.8591,55.9,55.8182,55.8919,8400.0
2014-06-11 15:30:00,68.33,68.38,68.11,68.12,38400.0,55.9246,55.9655,55.7445,55.7527,38400.0
2014-06-12 09:30:00,68.2,68.2,67.66,67.96,6900.0,55.8182,55.8182,55.3762,55.6218,6900.0
2014-06-12 10:00:00,67.99,68.27,67.85,67.85,18000.0,55.6463,55.8755,55.5317,55.5317,18000.0
2014-06-12 10:30:00,67.87,68.41,67.78,68.2,42500.0,55.5481,55.9901,55.4744,55.8182,42500.0
2014-06-12 11:00:00,68.23,68.92,68.11,68.83,99600.0,55.8427,56.4075,55.7445,56.3338,99600.0
2014-06-12 11:30:00,68.85,69.19,68.61,68.72,60300.0,56.3502,56.6285,56.1538,56.2438,60300.0
2014-06-12 12:00:00,68.67,68.7,68.53,68.55,6400.0,56.2029,56.2274,56.0883,56.1047,6400.0
2014-06-12 12:30:00,68.5,68.53,68.24,68.34,5600.0,56.0637,56.0883,55.8509,55.9328,5600.0
2014-06-12 13:00:00,68.27,68.31,67.96,68.01,8400.0,55.8755,55.9082,55.6218,55.6627,8400.0
2014-06-12 13:30:00,68.06,68.06,67.81,67.83,8000.0,55.7036,55.7036,55.499,55.5154,8000.0
2014-06-12 14:00:00,67.78,67.94,67.73,67.77,6500.0,55.4744,55.6054,55.4335,55.4663,6500.0
2014-06-12 14:30:00,67.78,67.95,67.74,67.92,18200.0,55.4744,55.6136,55.4417,55.589,18200.0
2014-06-12 15:00:00,67.91,68.01,67.8,67.8,16000.0,55.5808,55.6627,55.4908,55.4908,16000.0
2014-06-12 15:30:00,67.79,67.82,67.61,67.79,32900.0,55.4826,55.5072,55.3353,55.4826,32900.0
2014-06-13 09:30:00,67.94,68.58,67.52,68.34,27100.0,55.6054,56.1292,55.2616,55.9328,27100.0
2014-06-13 10:00:00,68.31,68.71,68.09,68.71,15700.0,55.9082,56.2356,55.7282,56.2356,15700.0
2014-06-13 10:30:00,68.69,68.92,68.69,68.83,15300.0,56.2192,56.4075,56.2192,56.3338,15300.0
2014-06-13 11:00:00,68.87,68.91,68.63,68.66,13400.0,56.3666,56.3993,56.1701,56.1947,13400.0
2014-06-13 11:30:00,68.69,68.78,68.61,68.67,11900.0,56.2192,56.2929,56.1538,56.2029,11900.0
2014-06-13 12:00:00,68.7,68.85,68.7,68.81,8800.0,56.2274,56.3502,56.2274,56.3174,8800.0
2014-06-13 12:30:00,68.79,68.79,68.61,68.68,4900.0,56.3011,56.3011,56.1538,56.211,4900.0
2014-06-13 13:00:00,68.7,68.76,68.6,68.69,6300.0,56.2274,56.2765,56.1456,56.2192,6300.0
2014-06-13 13:30:00,68.7,68.75,68.55,68.65,9100.0,56.2274,56.2683,56.1047,56.1865,9100.0
2014-06-13 14:00:00,68.68,68.68,68.54,68.59,8600.0,56.211,56.211,56.0965,56.1374,8600.0
2014-06-13 14:30:00,68.6,68.6,68.43,68.43,10200.0,56.1456,56.1456,56.0064,56.0064,10200.0
2014-06-13 15:00:00,68.46,68.59,68.36,68.36,16500.0,56.031,56.1374,55.9491,55.9491,16500.0
2014-06-13 15:30:00,68.34,68.52,67.78,68.48,37700.0,55.9328,56.0801,55.4744,56.0474,37700.0
2014-06-16 09:30:00,69.94,70.66,69.43,69.76,73700.0,57.2423,57.8316,56.8249,57.095,73700.0
2014-06-16 10:00:00,69.83,70.0,69.52,69.64,26100.0,57.1523,57.2914,56.8985,56.9968,26100.0
2014-06-16 10:30:00,69.66,69.77,69.58,69.68,14900.0,57.0131,57.1032,56.9477,57.0295,14900.0
2014-06-16 11:00:00,69.66,69.68,69.24,69.35,20500.0,57.0131,57.0295,56.6694,56.7594,20500.0
2014-06-16 11:30:00,69.35,69.54,69.27,69.52,16700.0,56.7594,56.9149,56.6939,56.8985,16700.0
2014-06-16 12:00:00,69.5,69.78,69.49,69.75,20000.0,56.8822,57.1113,56.874,57.0868,20000.0
2014-06-16 12:30:00,69.77,69.83,69.66,69.81,11900.0,57.1032,57.1523,57.0131,57.1359,11900.0
2014-06-16 13:00:00,69.81,69.89,69.77,69.82,9600.0,57.1359,57.2014,57.1032,57.1441,9600.0
2014-06-16 13:30:00,69.83,69.84,69.52,69.57,15500.0,57.1523,57.1604,56.8985,56.9395,15500.0
2014-06-16 14:00:00,69.56,69.56,69.36,69.38,20500.0,56.9313,56.9313,56.7676,56.784,20500.0
2014-06-16 14:30:00,69.38,69.41,69.27,69.31,17900.0,56.784,56.8085,56.6939,56.7267,17900.0
2014-06-16 15:00:00,69.27,69.37,69.18,69.19,28200.0,56.6939,56.7758,56.6203,56.6285,28200.0
2014-06-16 15:30:00,69.2,69.57,69.18,69.49,72600.0,56.6366,56.9395,56.6203,56.874,72600.0
2014-06-17 09:30:00,69.46,70.7,68.94,70.54,45300.0,56.8494,57.8643,56.4238,57.7334,45300.0
2014-06-17 10:00:00,70.54,70.97,70.51,70.94,48500.0,57.7334,58.0853,57.7088,58.0607,48500.0
2014-06-17 10:30:00,70.94,70.94,70.2,70.87,23100.0,58.0607,58.0607,57.4551,58.0035,23100.0
2014-06-17 11:00:00,70.87,71.29,70.74,71.29,37000.0,58.0035,58.3472,57.8971,58.3472,37000.0
2014-06-17 11:30:00,71.3,71.47,71.2,71.2,29100.0,58.3554,58.4945,58.2735,58.2735,29100.0
2014-06-17 12:00:00,71.2,71.29,71.11,71.12,21500.0,58.2735,58.3472,58.1999,58.2081,21500.0
2014-06-17 12:30:00,71.15,71.28,71.15,71.23,19000.0,58.2326,58.339,58.2326,58.2981,19000.0
2014-06-17 13:00:00,71.19,71.29,71.06,71.07,48500.0,58.2654,58.3472,58.159,58.1671,48500.0
2014-06-17 13:30:00,71.07,71.15,71.0,71.06,45000.0,58.1671,58.2326,58.1099,58.159,45000.0
2014-06-17 14:00:00,71.06,71.06,70.78,70.84,32600.0,58.159,58.159,57.9298,57.9789,32600.0
2014-06-17 14:30:00,70.85,70.86,70.72,70.77,27900.0,57.9871,57.9953,57.8807,57.9216,27900.0
2014-06-17 15:00:00,70.78,70.78,70.48,70.69,39300.0,57.9298,57.9298,57.6843,57.8561,39300.0
2014-06-17 15:30:00,70.7,70.82,70.55,70.58,73500.0,57.8643,57.9625,57.7415,57.7661,73500.0
2014-06-18 09:30:00,70.72,71.26,70.2,70.51,10300.0,57.8807,58.3226,57.4551,57.7088,10300.0
2014-06-18 10:00:00,70.48,70.79,70.46,70.76,22500.0,57.6843,57.938,57.6679,57.9134,22500.0
2014-06-18 10:30:00,70.75,70.76,70.26,70.26,8800.0,57.9052,57.9134,57.5042,57.5042,8800.0
2014-06-18 11:00:00,70.25,70.48,70.25,70.48,7200.0,57.496,57.6843,57.496,57.6843,7200.0
2014-06-18 11:30:00,70.5,70.64,70.47,70.6,9400.0,57.7006,57.8152,57.6761,57.7825,9400.0
2014-06-18 12:00:00,70.6,70.72,70.57,70.72,5000.0,57.7825,57.8807,57.7579,57.8807,5000.0
2014-06-18 12:30:00,70.71,70.74,70.67,70.69,9300.0,57.8725,57.8971,57.8398,57.8561,9300.0
2014-06-18 13:00:00,70.73,70.73,70.62,70.65,5500.0,57.8889,57.8889,57.7988,57.8234,5500.0
2014-06-18 13:30:00,70.62,70.62,70.24,70.26,14700.0,57.7988,57.7988,57.4878,57.5042,14700.0
2014-06-18 14:00:00,70.26,70.52,70.11,70.34,33300.0,57.5042,57.717,57.3814,57.5697,33300.0
2014-06-18 14:30:00,70.35,70.43,70.29,70.38,26600.0,57.5779,57.6433,57.5288,57.6024,26600.0
2014-06-18 15:00:00,70.4,70.47,70.37,70.44,43100.0,57.6188,57.6761,57.5942,57.6515,43100.0
2014-06-18 15:30:00,70.44,70.5,70.33,70.4,65400.0,57.6515,57.7006,57.5615,57.6188,65400.0
2014-06-19 09:30:00,70.49,70.92,70.0,70.13,13700.0,57.6924,58.0444,57.2914,57.3978,13700.0
2014-06-19 10:00:00,70.22,70.3,69.94,69.97,14500.0,57.4715,57.5369,57.2423,57.2668,14500.0
2014-06-19 10:30:00,70.03,70.18,69.98,70.04,9200.0,57.316,57.4387,57.275,57.3241,9200.0
2014-06-19 11:00:00,70.06,70.34,70.06,70.25,7000.0,57.3405,57.5697,57.3405,57.496,7000.0
2014-06-19 11:30:00,70.24,70.41,70.24,70.38,4900.0,57.4878,57.627,57.4878,57.6024,4900.0
2014-06-19 12:00:00,70.39,70.46,70.35,70.35,4700.0,57.6106,57.6679,57.5779,57.5779,4700.0
2014-06-19 12:30:00,70.35,70.42,70.23,70.27,8100.0,57.5779,57.6352,57.4796,57.5124,8100.0
2014-06-19 13:00:00,70.24,70.24,70.09,70.24,9400.0,57.4878,57.4878,57.3651,57.4878,9400.0
2014-06-19 13:30:00,70.23,70.28,70.07,70.12,10600.0,57.4796,57.5206,57.3487,57.3896,10600.0
2014-06-19 14:00:00,70.1,70.19,70.03,70.14,10200.0,57.3732,57.4469,57.316,57.406,10200.0
2014-06-19 14:30:00,70.09,70.17,70.02,70.05,13400.0,57.3651,57.4305,57.3078,57.3323,13400.0
2014-06-19 15:00:00,70.07,70.11,70.02,70.09,22700.0,57.3487,57.3814,57.3078,57.3651,22700.0
2014-06-19 15:30:00,70.09,70.23,70.02,70.2,66000.0,57.3651,57.4796,57.3078,57.4551,66000.0
2014-06-20 09:30:00,70.38,70.86,69.85,70.15,73200.0,57.6024,57.9953,57.1686,57.4142,73200.0
2014-06-20 10:00:00,70.14,70.43,70.12,70.35,6800.0,57.406,57.6433,57.3896,57.5779,6800.0
2014-06-20 10:30:00,70.36,70.72,70.36,70.71,8200.0,57.586,57.8807,57.586,57.8725,8200.0
2014-06-20 11:00:00,70.73,70.87,70.73,70.75,6600.0,57.8889,58.0035,57.8889,57.9052,6600.0
2014-06-20 11:30:00,70.76,70.92,70.72,70.77,8300.0,57.9134,58.0444,57.8807,57.9216,8300.0
2014-06-20 12:00:00,70.78,70.8,70.63,70.68,5000.0,57.9298,57.9462,57.807,57.8479,5000.0
2014-06-20 12:30:00,70.63,70.63,70.46,70.47,4700.0,57.807,57.807,57.6679,57.6761,4700.0
2014-06-20 13:00:00,70.49,70.51,70.34,70.34,7900.0,57.6924,57.7088,57.5697,57.5697,7900.0
2014-06-20 13:30:00,70.34,70.46,70.19,70.43,8800.0,57.5697,57.6679,57.4469,57.6433,8800.0
2014-06-20 14:00:00,70.42,70.44,70.36,70.38,5100.0,57.6352,57.6515,57.586,57.6024,5100.0
2014-06-20 14:30:00,70.34,70.46,70.34,70.43,6400.0,57.5697,57.6679,57.5697,57.6433,6400.0
2014-06-20 15:00:00,70.42,70.42,70.34,70.42,11100.0,57.6352,57.6352,57.5697,57.6352,11100.0
2014-06-20 15:30:00,70.43,70.5,70.31,70.39,45100.0,57.6433,57.7006,57.5451,57.6106,45100.0
2014-06-23 09:30:00,70.64,70.64,69.9,70.32,19900.0,57.8152,57.8152,57.2096,57.5533,19900.0
2014-06-23 10:00:00,70.36,70.37,70.14,70.27,10300.0,57.586,57.5942,57.406,57.5124,10300.0
2014-06-23 10:30:00,70.33,70.45,70.15,70.23,10700.0,57.5615,57.6597,57.4142,57.4796,10700.0
2014-06-23 11:00:00,70.18,70.27,69.88,69.94,19100.0,57.4387,57.5124,57.1932,57.2423,19100.0
2014-06-23 11:30:00,69.87,70.03,69.8,69.95,13200.0,57.185,57.316,57.1277,57.2505,13200.0
2014-06-23 12:00:00,69.95,70.06,69.86,69.9,12100.0,57.2505,57.3405,57.1768,57.2096,12100.0
2014-06-23 12:30:00,69.88,69.88,69.75,69.79,11100.0,57.1932,57.1932,57.0868,57.1195,11100.0
2014-06-23 13:00:00,69.82,69.84,69.68,69.73,14200.0,57.1441,57.1604,57.0295,57.0704,14200.0
2014-06-23 13:30:00,69.74,69.81,69.68,69.78,11200.0,57.0786,57.1359,57.0295,57.1113,11200.0
2014-06-23 14:00:00,69.77,70.01,69.75,69.92,12000.0,57.1032,57.2996,57.0868,57.2259,12000.0
2014-06-23 14:30:00,69.92,69.94,69.81,69.87,8300.0,57.2259,57.2423,57.1359,57.185,8300.0
2014-06-23 15:00:00,69.86,69.87,69.67,69.69,22600.0,57.1768,57.185,57.0213,57.0377,22600.0
2014-06-23 15:30:00,69.7,69.85,69.65,69.74,57300.0,57.0459,57.1686,57.0049,57.0786,57300.0
2014-06-24 09:30:00,69.72,69.72,69.01,69.01,11900.0,57.0622,57.0622,56.4811,56.4811,11900.0
2014-06-24 10:00:00,69.13,69.74,69.08,69.7,20600.0,56.5794,57.0786,56.5384,57.0459,20600.0
2014-06-24 10:30:00,69.72,69.84,69.68,69.84,12800.0,57.0622,57.1604,57.0295,57.1604,12800.0
2014-06-24 11:00:00,69.87,70.06,69.83,70.06,8900.0,57.185,57.3405,57.1523,57.3405,8900.0
2014-06-24 11:30:00,70.09,70.12,69.79,69.89,19200.0,57.3651,57.3896,57.1195,57.2014,19200.0
2014-06-24 12:00:00,69.92,69.94,69.82,69.94,6400.0,57.2259,57.2423,57.1441,57.2423,6400.0
2014-06-24 12:30:00,69.92,69.96,69.82,69.84,10300.0,57.2259,57.2587,57.1441,57.1604,10300.0
2014-06-24 13:00:00,69.79,69.81,69.39,69.49,7900.0,57.1195,57.1359,56.7921,56.874,7900.0
2014-06-24 13:30:00,69.5,69.55,69.38,69.38,11600.0,56.8822,56.9231,56.784,56.784,11600.0
2014-06-24 14:00:00,69.38,69.54,69.35,69.4,9600.0,56.784,56.9149,56.7594,56.8003,9600.0
2014-06-24 14:30:00,69.39,69.46,69.27,69.44,8500.0,56.7921,56.8494,56.6939,56.8331,8500.0
2014-06-24 15:00:00,69.38,69.38,69.07,69.16,14400.0,56.784,56.784,56.5302,56.6039,14400.0
2014-06-24 15:30:00,69.18,69.23,69.02,69.11,29100.0,56.6203,56.6612,56.4893,56.563,29100.0
2014-06-25 09:30:00,68.89,69.38,68.39,69.31,19600.0,56.3829,56.784,55.9737,56.7267,19600.0
2014-06-25 10:00:00,69.31,69.38,69.05,69.23,11700.0,56.7267,56.784,56.5139,56.6612,11700.0
2014-06-25 10:30:00,69.25,69.71,69.17,69.71,8300.0,56.6776,57.0541,56.6121,57.0541,8300.0
2014-06-25 11:00:00,69.71,69.71,69.14,69.36,12500.0,57.0541,57.0541,56.5875,56.7676,12500.0
2014-06-25 11:30:00,69.37,69.4,69.19,69.4,13300.0,56.7758,56.8003,56.6285,56.8003,13300.0
2014-06-25 12:00:00,69.4,69.42,69.26,69.36,9100.0,56.8003,56.8167,56.6857,56.7676,9100.0
2014-06-25 12:30:00,69.37,69.4,69.34,69.39,5900.0,56.7758,56.8003,56.7512,56.7921,5900.0
2014-06-25 13:00:00,69.44,69.47,69.31,69.35,9300.0,56.8331,56.8576,56.7267,56.7594,9300.0
2014-06-25 13:30:00,69.36,69.45,69.34,69.41,11800.0,56.7676,56.8413,56.7512,56.8085,11800.0
2014-06-25 14:00:00,69.45,69.48,69.36,69.42,17800.0,56.8413,56.8658,56.7676,56.8167,17800.0
2014-06-25 14:30:00,69.43,69.51,69.42,69.43,16600.0,56.8249,56.8904,56.8167,56.8249,16600.0
2014-06-25 15:00:00,69.42,69.5,69.38,69.43,13700.0,56.8167,56.8822,56.784,56.8249,13700.0
2014-06-25 15:30:00,69.45,69.59,69.43,69.51,30500.0,56.8413,56.9558,56.8249,56.8904,30500.0
2014-06-26 09:30:00,69.45,69.45,68.51,68.87,24400.0,57.0293,57.0293,56.2574,56.553,24400.0
2014-06-26 10:00:00,68.78,69.35,68.69,69.19,14100.0,56.4791,56.9472,56.4052,56.8158,14100.0
2014-06-26 10:30:00,69.15,69.18,68.91,68.91,15600.0,56.783,56.8076,56.5859,56.5859,15600.0
2014-06-26 11:00:00,68.97,69.13,68.9,69.05,15900.0,56.6352,56.7665,56.5777,56.7008,15900.0
2014-06-26 11:30:00,69.07,69.1,68.99,69.07,7600.0,56.7173,56.7419,56.6516,56.7173,7600.0
2014-06-26 12:00:00,69.07,69.11,69.01,69.06,10700.0,56.7173,56.7501,56.668,56.7091,10700.0
2014-06-26 12:30:00,69.14,69.16,69.03,69.03,5200.0,56.7748,56.7912,56.6844,56.6844,5200.0
2014-06-26 13:00:00,69.03,69.25,69.02,69.25,5200.0,56.6844,56.8651,56.6762,56.8651,5200.0
2014-06-26 13:30:00,69.25,69.25,69.16,69.17,6600.0,56.8651,56.8651,56.7912,56.7994,6600.0
2014-06-26 14:00:00,69.13,69.21,69.07,69.21,10200.0,56.7665,56.8322,56.7173,56.8322,10200.0
2014-06-26 14:30:00,69.21,69.36,69.16,69.34,14900.0,56.8322,56.9554,56.7912,56.939,14900.0
2014-06-26 15:00:00,69.34,69.58,69.31,69.56,30300.0,56.939,57.1361,56.9143,57.1196,30300.0
2014-06-26 15:30:00,69.54,69.61,69.47,69.52,49300.0,57.1032,57.1607,57.0457,57.0868,49300.0
2014-06-27 09:30:00,69.22,70.01,69.22,69.65,18400.0,56.8404,57.4892,56.8404,57.1935,18400.0
2014-06-27 10:00:00,69.66,69.75,69.34,69.37,22600.0,57.2018,57.2757,56.939,56.9636,22600.0
2014-06-27 10:30:00,69.4,69.61,69.28,69.61,18600.0,56.9883,57.1607,56.8897,57.1607,18600.0
2014-06-27 11:00:00,69.63,69.77,69.47,69.65,15500.0,57.1771,57.2921,57.0457,57.1935,15500.0
2014-06-27 11:30:00,69.65,69.77,69.59,69.69,5700.0,57.1935,57.2921,57.1443,57.2264,5700.0
2014-06-27 12:00:00,69.72,69.8,69.7,69.73,4400.0,57.251,57.3167,57.2346,57.2592,4400.0
2014-06-27 12:30:00,69.73,69.78,69.68,69.71,3300.0,57.2592,57.3003,57.2182,57.2428,3300.0
2014-06-27 13:00:00,69.71,69.73,69.41,69.43,5900.0,57.2428,57.2592,56.9965,57.0129,5900.0
2014-06-27 13:30:00,69.38,69.5,69.37,69.42,7300.0,56.9718,57.0704,56.9636,57.0047,7300.0
2014-06-27 14:00:00,69.38,69.57,69.38,69.53,6600.0,56.9718,57.1278,56.9718,57.095,6600.0
2014-06-27 14:30:00,69.5,69.62,69.48,69.51,10200.0,57.0704,57.1689,57.0539,57.0786,10200.0
2014-06-27 15:00:00,69.48,69.62,69.48,69.55,14200.0,57.0539,57.1689,57.0539,57.1114,14200.0
2014-06-27 15:30:00,69.56,69.8,69.56,69.72,35900.0,57.1196,57.3167,57.1196,57.251,35900.0
2014-06-30 09:30:00,69.8,69.92,69.09,69.72,11800.0,57.3167,57.4153,56.7337,57.251,11800.0
2014-06-30 10:00:00,69.84,70.04,69.61,69.63,13100.0,57.3496,57.5138,57.1607,57.1771,13100.0
2014-06-30 10:30:00,69.7,69.72,69.5,69.52,16400.0,57.2346,57.251,57.0704,57.0868,16400.0
2014-06-30 11:00:00,69.51,69.6,69.35,69.53,15800.0,57.0786,57.1525,56.9472,57.095,15800.0
2014-06-30 11:30:00,69.54,69.59,69.48,69.54,8600.0,57.1032,57.1443,57.0539,57.1032,8600.0
2014-06-30 12:00:00,69.56,69.58,69.5,69.55,13700.0,57.1196,57.1361,57.0704,57.1114,13700.0
2014-06-30 12:30:00,69.54,69.58,69.48,69.53,12000.0,57.1032,57.1361,57.0539,57.095,12000.0
2014-06-30 13:00:00,69.54,69.64,69.48,69.63,11800.0,57.1032,57.1853,57.0539,57.1771,11800.0
2014-06-30 13:30:00,69.63,69.64,69.55,69.59,9700.0,57.1771,57.1853,57.1114,57.1443,9700.0
2014-06-30 14:00:00,69.6,69.74,69.6,69.68,12900.0,57.1525,57.2674,57.1525,57.2182,12900.0
2014-06-30 14:30:00,69.68,69.68,69.59,69.65,12200.0,57.2182,57.2182,57.1443,57.1935,12200.0
2014-06-30 15:00:00,69.65,69.79,69.65,69.73,22200.0,57.1935,57.3085,57.1935,57.2592,22200.0
2014-06-30 15:30:00,69.73,70.0,69.54,69.87,92300.0,57.2592,57.4809,57.1032,57.3742,92300.0
2014-07-01 09:30:00,70.14,70.47,69.88,70.29,24000.0,57.5959,57.8669,57.3824,57.7191,24000.0
2014-07-01 10:00:00,70.29,70.45,70.16,70.17,29800.0,57.7191,57.8505,57.6123,57.6205,29800.0
2014-07-01 10:30:00,70.16,70.75,70.12,70.5,24500.0,57.6123,58.0968,57.5795,57.8915,24500.0
2014-07-01 11:00:00,70.48,70.71,70.43,70.7,19300.0,57.8751,58.064,57.834,58.0558,19300.0
2014-07-01 11:30:00,70.71,70.81,70.55,70.62,15600.0,58.064,58.1461,57.9326,57.9901,15600.0
2014-07-01 12:00:00,70.6,70.78,70.59,70.69,14500.0,57.9736,58.1214,57.9654,58.0475,14500.0
2014-07-01 12:30:00,70.74,70.81,70.66,70.68,11800.0,58.0886,58.1461,58.0229,58.0393,11800.0
2014-07-01 13:00:00,70.72,70.8,70.69,70.72,18000.0,58.0722,58.1379,58.0475,58.0722,18000.0
2014-07-01 13:30:00,70.72,70.78,70.63,70.78,14300.0,58.0722,58.1214,57.9983,58.1214,14300.0
2014-07-01 14:00:00,70.75,70.8,70.67,70.67,13300.0,58.0968,58.1379,58.0311,58.0311,13300.0
2014-07-01 14:30:00,70.68,70.72,70.46,70.59,12700.0,58.0393,58.0722,57.8587,57.9654,12700.0
2014-07-01 15:00:00,70.58,70.7,70.47,70.62,33100.0,57.9572,58.0558,57.8669,57.9901,33100.0
2014-07-01 15:30:00,70.64,70.66,70.29,70.32,81600.0,58.0065,58.0229,57.7191,57.7437,81600.0
2014-07-02 09:30:00,69.8,70.29,69.8,70.1,41800.0,57.3167,57.7191,57.3167,57.5631,41800.0
2014-07-02 10:00:00,70.1,70.32,69.98,70.22,17300.0,57.5631,57.7437,57.4645,57.6616,17300.0
2014-07-02 10:30:00,70.21,70.36,69.93,69.95,9900.0,57.6534,57.7766,57.4235,57.4399,9900.0
2014-07-02 11:00:00,69.91,69.97,69.71,69.9,11700.0,57.407,57.4563,57.2428,57.3988,11700.0
2014-07-02 11:30:00,69.84,69.89,69.67,69.67,6700.0,57.3496,57.3906,57.21,57.21,6700.0
2014-07-02 12:00:00,69.72,69.72,69.61,69.71,8000.0,57.251,57.251,57.1607,57.2428,8000.0
2014-07-02 12:30:00,69.67,69.67,69.49,69.6,9100.0,57.21,57.21,57.0622,57.1525,9100.0
2014-07-02 13:00:00,69.62,69.64,69.46,69.64,10200.0,57.1689,57.1853,57.0375,57.1853,10200.0
2014-07-02 13:30:00,69.64,69.64,69.52,69.55,7800.0,57.1853,57.1853,57.0868,57.1114,7800.0
2014-07-02 14:00:00,69.55,69.55,69.47,69.51,7600.0,57.1114,57.1114,57.0457,57.0786,7600.0
2014-07-02 14:30:00,69.53,69.65,69.52,69.65,17000.0,57.095,57.1935,57.0868,57.1935,17000.0
2014-07-02 15:00:00,69.65,69.65,69.34,69.34,21900.0,57.1935,57.1935,56.939,56.939,21900.0
2014-07-02 15:30:00,69.36,69.53,69.29,69.46,31400.0,56.9554,57.095,56.8979,57.0375,31400.0
2014-07-03 09:30:00,69.85,70.3,69.85,70.22,23400.0,57.3578,57.7273,57.3578,57.6616,23400.0
2014-07-03 10:00:00,70.22,70.27,70.05,70.14,6700.0,57.6616,57.7027,57.522,57.5959,6700.0
2014-07-03 10:30:00,70.09,70.17,69.89,69.92,64200.0,57.5548,57.6205,57.3906,57.4153,64200.0
2014-07-03 11:00:00,69.89,70.0,69.81,70.0,11400.0,57.3906,57.4809,57.3249,57.4809,11400.0
2014-07-03 11:30:00,70.04,70.04,69.89,69.95,16000.0,57.5138,57.5138,57.3906,57.4399,16000.0
2014-07-03 12:00:00,69.98,70.02,69.92,69.95,13900.0,57.4645,57.4974,57.4153,57.4399,13900.0
2014-07-03 12:30:00,69.94,69.95,69.75,69.92,19100.0,57.4317,57.4399,57.2757,57.4153,19100.0
2014-07-07 09:30:00,69.58,69.82,69.24,69.44,19200.0,57.1361,57.3331,56.8569,57.0211,19200.0
2014-07-07 10:00:00,69.44,69.52,69.29,69.32,8100.0,57.0211,57.0868,56.8979,56.9226,8100.0
2014-07-07 10:30:00,69.32,69.32,68.96,68.96,12100.0,56.9226,56.9226,56.6269,56.6269,12100.0
2014-07-07 11:00:00,68.98,69.11,68.92,69.0,14300.0,56.6434,56.7501,56.5941,56.6598,14300.0
2014-07-07 11:30:00,69.0,69.02,68.89,69.02,9800.0,56.6598,56.6762,56.5695,56.6762,9800.0
2014-07-07 12:00:00,69.05,69.27,69.02,69.19,7800.0,56.7008,56.8815,56.6762,56.8158,7800.0
2014-07-07 12:30:00,69.14,69.21,69.09,69.09,4000.0,56.7748,56.8322,56.7337,56.7337,4000.0
2014-07-07 13:00:00,69.14,69.14,68.84,68.84,16400.0,56.7748,56.7748,56.5284,56.5284,16400.0
2014-07-07 13:30:00,68.84,69.02,68.81,69.02,17500.0,56.5284,56.6762,56.5038,56.6762,17500.0
2014-07-07 14:00:00,69.05,69.08,69.0,69.07,7200.0,56.7008,56.7255,56.6598,56.7173,7200.0
2014-07-07 14:30:00,69.06,69.06,68.89,68.9,8600.0,56.7091,56.7091,56.5695,56.5777,8600.0
2014-07-07 15:00:00,68.9,68.93,68.76,68.85,13900.0,56.5777,56.6023,56.4627,56.5366,13900.0
2014-07-07 15:30:00,68.81,69.0,68.68,68.92,37900.0,56.5038,56.6598,56.397,56.5941,37900.0
2014-07-08 09:30:00,68.98,68.98,68.61,68.92,19100.0,56.6434,56.6434,56.3395,56.5941,19100.0
2014-07-08 10:00:00,68.92,68.92,68.6,68.83,5800.0,56.5941,56.5941,56.3313,56.5202,5800.0
2014-07-08 10:30:00,68.86,68.86,68.65,68.68,10700.0,56.5448,56.5448,56.3724,56.397,10700.0
2014-07-08 11:00:00,68.67,68.67,68.12,68.13,37600.0,56.3888,56.3888,55.9372,55.9454,37600.0
2014-07-08 11:30:00,68.13,68.48,68.12,68.26,23700.0,55.9454,56.2328,55.9372,56.0521,23700.0
2014-07-08 12:00:00,68.29,68.37,68.15,68.36,9300.0,56.0768,56.1425,55.9618,56.1342,9300.0
2014-07-08 12:30:00,68.37,68.56,68.19,68.41,5900.0,56.1425,56.2985,55.9947,56.1753,5900.0
2014-07-08 13:00:00,68.46,68.71,68.32,68.63,4500.0,56.2164,56.4217,56.1014,56.356,4500.0
2014-07-08 13:30:00,68.63,68.88,68.59,68.85,14600.0,56.356,56.5612,56.3231,56.5366,14600.0
2014-07-08 14:00:00,68.84,68.86,68.74,68.74,10300.0,56.5284,56.5448,56.4463,56.4463,10300.0
2014-07-08 14:30:00,68.79,68.85,68.69,68.73,6600.0,56.4873,56.5366,56.4052,56.4381,6600.0
2014-07-08 15:00:00,68.68,68.68,68.47,68.52,13600.0,56.397,56.397,56.2246,56.2656,13600.0
2014-07-08 15:30:00,68.51,68.55,68.37,68.48,40700.0,56.2574,56.2903,56.1425,56.2328,40700.0
2014-07-09 09:30:00,68.58,69.13,68.49,68.69,7900.0,56.3149,56.7665,56.241,56.4052,7900.0
2014-07-09 10:00:00,68.71,68.98,68.69,68.92,11400.0,56.4217,56.6434,56.4052,56.5941,11400.0
2014-07-09 10:30:00,68.92,69.08,68.84,68.93,5500.0,56.5941,56.7255,56.5284,56.6023,5500.0
2014-07-09 11:00:00,68.89,68.94,68.77,68.83,10000.0,56.5695,56.6105,56.4709,56.5202,10000.0
2014-07-09 11:30:00,68.83,68.84,68.73,68.81,4100.0,56.5202,56.5284,56.4381,56.5038,4100.0
2014-07-09 12:00:00,68.85,68.85,68.71,68.74,2400.0,56.5366,56.5366,56.4217,56.4463,2400.0
2014-07-09 12:30:00,68.74,68.8,68.71,68.8,4000.0,56.4463,56.4956,56.4217,56.4956,4000.0
2014-07-09 13:00:00,68.78,68.92,68.78,68.79,4000.0,56.4791,56.5941,56.4791,56.4873,4000.0
2014-07-09 13:30:00,68.79,68.94,68.79,68.91,6100.0,56.4873,56.6105,56.4873,56.5859,6100.0
2014-07-09 14:00:00,68.89,69.09,68.72,69.05,10100.0,56.5695,56.7337,56.4299,56.7008,10100.0
2014-07-09 14:30:00,69.01,69.01,68.82,68.87,11900.0,56.668,56.668,56.512,56.553,11900.0
2014-07-09 15:00:00,68.83,68.94,68.77,68.83,7100.0,56.5202,56.6105,56.4709,56.5202,7100.0
2014-07-09 15:30:00,68.84,68.87,68.71,68.82,24600.0,56.5284,56.553,56.4217,56.512,24600.0
2014-07-10 09:30:00,67.8,67.83,67.02,67.8,24300.0,55.6744,55.699,55.0339,55.6744,24300.0
2014-07-10 10:00:00,67.84,68.11,67.65,68.04,20800.0,55.7072,55.929,55.5512,55.8715,20800.0
2014-07-10 10:30:00,68.05,68.05,67.75,67.92,10200.0,55.8797,55.8797,55.6333,55.7729,10200.0
2014-07-10 11:00:00,67.91,68.06,67.88,67.88,9500.0,55.7647,55.8879,55.7401,55.7401,9500.0
2014-07-10 11:30:00,67.83,68.04,67.75,67.81,21400.0,55.699,55.8715,55.6333,55.6826,21400.0
2014-07-10 12:00:00,67.81,67.91,67.71,67.86,11100.0,55.6826,55.7647,55.6005,55.7237,11100.0
2014-07-10 12:30:00,67.92,67.93,67.67,67.7,14500.0,55.7729,55.7812,55.5677,55.5923,14500.0
2014-07-10 13:00:00,67.7,67.74,67.59,67.71,20100.0,55.5923,55.6251,55.502,55.6005,20100.0
2014-07-10 13:30:00,67.75,68.05,67.75,67.96,23800.0,55.6333,55.8797,55.6333,55.8058,23800.0
2014-07-10 14:00:00,67.98,68.03,67.85,67.91,12400.0,55.8222,55.8633,55.7155,55.7647,12400.0
2014-07-10 14:30:00,67.91,67.93,67.78,67.81,15300.0,55.7647,55.7812,55.658,55.6826,15300.0
2014-07-10 15:00:00,67.79,68.01,67.7,68.01,15300.0,55.6662,55.8468,55.5923,55.8468,15300.0
2014-07-10 15:30:00,67.94,67.99,67.67,67.72,34800.0,55.7894,55.8304,55.5677,55.6087,34800.0
2014-07-11 09:30:00,67.84,68.19,67.4,67.55,15500.0,55.7072,55.9947,55.3459,55.4691,15500.0
2014-07-11 10:00:00,67.55,68.11,67.52,68.05,6500.0,55.4691,55.929,55.4445,55.8797,6500.0
2014-07-11 10:30:00,68.09,68.11,67.5,67.54,8500.0,55.9125,55.929,55.4281,55.4609,8500.0
2014-07-11 11:00:00,67.52,67.74,67.45,67.56,6100.0,55.4445,55.6251,55.387,55.4773,6100.0
2014-07-11 11:30:00,67.65,67.75,67.56,67.61,6600.0,55.5512,55.6333,55.4773,55.5184,6600.0
2014-07-11 12:00:00,67.62,67.69,67.48,67.55,21500.0,55.5266,55.5841,55.4116,55.4691,21500.0
2014-07-11 12:30:00,67.55,67.57,67.46,67.54,8400.0,55.4691,55.4855,55.3952,55.4609,8400.0
2014-07-11 13:00:00,67.6,67.64,67.53,67.64,3200.0,55.5102,55.543,55.4527,55.543,3200.0
2014-07-11 13:30:00,67.64,67.64,67.5,67.5,6600.0,55.543,55.543,55.4281,55.4281,6600.0
2014-07-11 14:00:00,67.48,67.53,67.44,67.49,12200.0,55.4116,55.4527,55.3788,55.4198,12200.0
2014-07-11 14:30:00,67.49,67.49,67.41,67.43,11800.0,55.4198,55.4198,55.3541,55.3706,11800.0
2014-07-11 15:00:00,67.43,67.65,67.41,67.65,11200.0,55.3706,55.5512,55.3541,55.5512,11200.0
2014-07-11 15:30:00,67.62,67.65,67.29,67.33,75400.0,55.5266,55.5512,55.2556,55.2885,75400.0
2014-07-14 09:30:00,67.82,67.93,67.63,67.63,9300.0,55.6908,55.7812,55.5348,55.5348,9300.0
2014-07-14 10:00:00,67.66,67.81,67.63,67.7,10100.0,55.5594,55.6826,55.5348,55.5923,10100.0
2014-07-14 10:30:00,67.67,67.83,67.67,67.77,10500.0,55.5677,55.699,55.5677,55.6498,10500.0
2014-07-14 11:00:00,67.77,67.83,67.6,67.62,17400.0,55.6498,55.699,55.5102,55.5266,17400.0
2014-07-14 11:30:00,67.65,67.76,67.56,67.65,6200.0,55.5512,55.6416,55.4773,55.5512,6200.0
2014-07-14 12:00:00,67.64,67.74,67.59,67.64,5800.0,55.543,55.6251,55.502,55.543,5800.0
2014-07-14 12:30:00,67.64,67.71,67.58,67.62,4300.0,55.543,55.6005,55.4937,55.5266,4300.0
2014-07-14 13:00:00,67.62,67.77,67.62,67.74,2400.0,55.5266,55.6498,55.5266,55.6251,2400.0
2014-07-14 13:30:00,67.7,67.78,67.68,67.75,7200.0,55.5923,55.658,55.5759,55.6333,7200.0
2014-07-14 14:00:00,67.73,67.78,67.66,67.71,10000.0,55.6169,55.658,55.5594,55.6005,10000.0
2014-07-14 14:30:00,67.69,67.7,67.6,67.65,14100.0,55.5841,55.5923,55.5102,55.5512,14100.0
2014-07-14 15:00:00,67.67,67.67,67.57,67.64,11900.0,55.5677,55.5677,55.4855,55.543,11900.0
2014-07-14 15:30:00,67.64,67.66,67.49,67.55,44600.0,55.543,55.5594,55.4198,55.4691,44600.0
2014-07-15 09:30:00,67.53,67.77,67.22,67.44,15600.0,55.4527,55.6498,55.1981,55.3788,15600.0
2014-07-15 10:00:00,67.49,67.49,67.09,67.2,10900.0,55.4198,55.4198,55.0914,55.1817,10900.0
2014-07-15 10:30:00,67.18,67.18,66.84,67.15,12900.0,55.1653,55.1653,54.8861,55.1406,12900.0
2014-07-15 11:00:00,67.09,67.11,66.95,66.95,20900.0,55.0914,55.1078,54.9764,54.9764,20900.0
2014-07-15 11:30:00,66.94,67.09,66.66,66.66,13200.0,54.9682,55.0914,54.7383,54.7383,13200.0
2014-07-15 12:00:00,66.66,67.03,66.64,67.02,9500.0,54.7383,55.0421,54.7219,55.0339,9500.0
2014-07-15 12:30:00,67.01,67.14,66.99,67.01,6700.0,55.0257,55.1324,55.0093,55.0257,6700.0
2014-07-15 13:00:00,67.05,67.22,67.02,67.06,10300.0,55.0585,55.1981,55.0339,55.0667,10300.0
2014-07-15 13:30:00,67.06,67.22,67.06,67.11,6600.0,55.0667,55.1981,55.0667,55.1078,6600.0
2014-07-15 14:00:00,67.13,67.17,67.03,67.09,12000.0,55.1242,55.1571,55.0421,55.0914,12000.0
2014-07-15 14:30:00,67.13,67.17,67.06,67.15,9400.0,55.1242,55.1571,55.0667,55.1406,9400.0
2014-07-15 15:00:00,67.14,67.16,67.04,67.08,12200.0,55.1324,55.1489,55.0503,55.0832,12200.0
2014-07-15 15:30:00,67.08,67.16,67.0,67.09,26700.0,55.0832,55.1489,55.0175,55.0914,26700.0
2014-07-16 09:30:00,67.5,67.58,66.49,66.6,32000.0,55.4281,55.4937,54.5987,54.689,32000.0
2014-07-16 10:00:00,66.58,67.19,66.56,66.68,29900.0,54.6726,55.1735,54.6562,54.7547,29900.0
2014-07-16 10:30:00,66.7,66.74,66.51,66.64,20100.0,54.7711,54.804,54.6151,54.7219,20100.0
2014-07-16 11:00:00,66.62,66.94,66.62,66.65,35600.0,54.7054,54.9682,54.7054,54.7301,35600.0
2014-07-16 11:30:00,66.65,66.8,66.57,66.8,21500.0,54.7301,54.8532,54.6644,54.8532,21500.0
2014-07-16 12:00:00,66.8,66.84,66.76,66.78,29100.0,54.8532,54.8861,54.8204,54.8368,29100.0
2014-07-16 12:30:00,66.81,67.01,66.8,67.01,19000.0,54.8615,55.0257,54.8532,55.0257,19000.0
2014-07-16 13:00:00,67.01,67.02,66.92,67.0,41200.0,55.0257,55.0339,54.9518,55.0175,41200.0
2014-07-16 13:30:00,67.01,67.03,66.84,67.0,50100.0,55.0257,55.0421,54.8861,55.0175,50100.0
2014-07-16 14:00:00,67.0,67.06,66.8,66.82,35900.0,55.0175,55.0667,54.8532,54.8697,35900.0
2014-07-16 14:30:00,66.83,66.88,66.68,66.75,19400.0,54.8779,54.9189,54.7547,54.8122,19400.0
2014-07-16 15:00:00,66.76,66.88,66.71,66.77,33400.0,54.8204,54.9189,54.7793,54.8286,33400.0
2014-07-16 15:30:00,66.79,66.9,66.73,66.79,66500.0,54.845,54.9354,54.7958,54.845,66500.0
2014-07-17 09:30:00,66.47,66.64,66.21,66.54,27000.0,54.5823,54.7219,54.3688,54.6397,27000.0
2014-07-17 10:00:00,66.51,66.53,66.37,66.48,21900.0,54.6151,54.6315,54.5001,54.5905,21900.0
2014-07-17 10:30:00,66.48,66.5,66.24,66.24,30700.0,54.5905,54.6069,54.3934,54.3934,30700.0
2014-07-17 11:00:00,66.26,66.3,65.83,65.92,37300.0,54.4098,54.4427,54.0567,54.1306,37300.0
2014-07-17 11:30:00,65.93,66.03,65.81,65.92,30000.0,54.1388,54.221,54.0403,54.1306,30000.0
2014-07-17 12:00:00,65.85,66.07,65.68,66.01,26600.0,54.0731,54.2538,53.9335,54.2045,26600.0
2014-07-17 12:30:00,66.01,66.08,65.95,66.03,19600.0,54.2045,54.262,54.1553,54.221,19600.0
2014-07-17 13:00:00,66.09,66.35,66.09,66.26,46100.0,54.2702,54.4837,54.2702,54.4098,46100.0
2014-07-17 13:30:00,66.29,66.33,66.2,66.27,5000.0,54.4345,54.4673,54.3606,54.418,5000.0
2014-07-17 14:00:00,66.21,66.31,66.16,66.3,8700.0,54.3688,54.4509,54.3277,54.4427,8700.0
2014-07-17 14:30:00,66.3,66.36,66.22,66.29,19300.0,54.4427,54.4919,54.377,54.4345,19300.0
2014-07-17 15:00:00,66.28,66.31,65.93,65.93,20300.0,54.4262,54.4509,54.1388,54.1388,20300.0
2014-07-17 15:30:00,65.94,66.04,65.88,65.95,66400.0,54.147,54.2292,54.0978,54.1553,66400.0
2014-07-18 09:30:00,66.17,66.45,66.17,66.42,8800.0,54.3359,54.5658,54.3359,54.5412,8800.0
2014-07-18 10:00:00,66.45,66.56,66.37,66.45,20700.0,54.5658,54.6562,54.5001,54.5658,20700.0
2014-07-18 10:30:00,66.48,66.63,66.4,66.63,34400.0,54.5905,54.7136,54.5248,54.7136,34400.0
2014-07-18 11:00:00,66.64,66.81,66.62,66.7,14500.0,54.7219,54.8615,54.7054,54.7711,14500.0
2014-07-18 11:30:00,66.71,66.89,66.59,66.89,27500.0,54.7793,54.9271,54.6808,54.9271,27500.0
2014-07-18 12:00:00,66.89,67.02,66.64,66.64,42800.0,54.9271,55.0339,54.7219,54.7219,42800.0
2014-07-18 12:30:00,66.64,66.68,66.43,66.68,11500.0,54.7219,54.7547,54.5494,54.7547,11500.0
2014-07-18 13:00:00,66.68,66.69,66.44,66.5,9200.0,54.7547,54.7629,54.5576,54.6069,9200.0
2014-07-18 13:30:00,66.5,66.57,66.41,66.57,13600.0,54.6069,54.6644,54.533,54.6644,13600.0
2014-07-18 14:00:00,66.51,66.73,66.49,66.69,12400.0,54.6151,54.7958,54.5987,54.7629,12400.0
2014-07-18 14:30:00,66.7,66.82,66.62,66.78,15400.0,54.7711,54.8697,54.7054,54.8368,15400.0
2014-07-18 15:00:00,66.8,66.9,66.68,66.69,31400.0,54.8532,54.9354,54.7547,54.7629,31400.0
2014-07-18 15:30:00,66.69,66.8,66.66,66.77,45200.0,54.7629,54.8532,54.7383,54.8286,45200.0
2014-07-21 09:30:00,66.48,66.83,66.3,66.55,21900.0,54.5905,54.8779,54.4427,54.648,21900.0
2014-07-21 10:00:00,66.56,66.67,66.39,66.53,18800.0,54.6562,54.7465,54.5166,54.6315,18800.0
2014-07-21 10:30:00,66.51,66.7,66.31,66.62,15700.0,54.6151,54.7711,54.4509,54.7054,15700.0
2014-07-21 11:00:00,66.6,66.79,66.48,66.72,29500.0,54.689,54.845,54.5905,54.7876,29500.0
2014-07-21 11:30:00,66.68,66.73,66.57,66.61,12700.0,54.7547,54.7958,54.6644,54.6972,12700.0
2014-07-21 12:00:00,66.63,66.63,66.43,66.51,7600.0,54.7136,54.7136,54.5494,54.6151,7600.0
2014-07-21 12:30:00,66.56,66.66,66.53,66.56,8800.0,54.6562,54.7383,54.6315,54.6562,8800.0
2014-07-21 13:00:00,66.57,66.77,66.57,66.77,19100.0,54.6644,54.8286,54.6644,54.8286,19100.0
2014-07-21 13:30:00,66.73,67.04,66.72,67.04,9300.0,54.7958,55.0503,54.7876,55.0503,9300.0
2014-07-21 14:00:00,67.05,67.1,66.88,66.91,16300.0,55.0585,55.0996,54.9189,54.9436,16300.0
2014-07-21 14:30:00,66.89,66.92,66.82,66.83,13600.0,54.9271,54.9518,54.8697,54.8779,13600.0
2014-07-21 15:00:00,66.85,66.92,66.75,66.9,20800.0,54.8943,54.9518,54.8122,54.9354,20800.0
2014-07-21 15:30:00,66.92,66.95,66.78,66.85,52100.0,54.9518,54.9764,54.8368,54.8943,52100.0
2014-07-22 09:30:00,67.24,67.7,67.24,67.39,10700.0,55.2146,55.5923,55.2146,55.3377,10700.0
2014-07-22 10:00:00,67.45,67.68,67.39,67.61,8900.0,55.387,55.5759,55.3377,55.5184,8900.0
2014-07-22 10:30:00,67.61,67.63,67.39,67.53,21100.0,55.5184,55.5348,55.3377,55.4527,21100.0
2014-07-22 11:00:00,67.57,67.69,67.54,67.57,6800.0,55.4855,55.5841,55.4609,55.4855,6800.0
2014-07-22 11:30:00,67.56,67.56,67.34,67.44,50300.0,55.4773,55.4773,55.2967,55.3788,50300.0
2014-07-22 12:00:00,67.46,67.48,67.31,67.38,6900.0,55.3952,55.4116,55.272,55.3295,6900.0
2014-07-22 12:30:00,67.37,67.38,67.31,67.34,4500.0,55.3213,55.3295,55.272,55.2967,4500.0
2014-07-22 13:00:00,67.32,67.43,67.32,67.36,3000.0,55.2802,55.3706,55.2802,55.3131,3000.0
2014-07-22 13:30:00,67.34,67.35,67.23,67.31,10300.0,55.2967,55.3049,55.2063,55.272,10300.0
2014-07-22 14:00:00,67.3,67.44,67.27,67.36,14300.0,55.2638,55.3788,55.2392,55.3131,14300.0
2014-07-22 14:30:00,67.36,67.39,67.13,67.24,7600.0,55.3131,55.3377,55.1242,55.2146,7600.0
2014-07-22 15:00:00,67.21,67.37,67.18,67.37,16100.0,55.1899,55.3213,55.1653,55.3213,16100.0
2014-07-22 15:30:00,67.38,67.43,67.27,67.29,53000.0,55.3295,55.3706,55.2392,55.2556,53000.0
2014-07-23 09:30:00,67.55,67.55,66.83,67.14,25600.0,55.4691,55.4691,54.8779,55.1324,25600.0
2014-07-23 10:00:00,67.14,67.41,67.13,67.38,15500.0,55.1324,55.3541,55.1242,55.3295,15500.0
2014-07-23 10:30:00,67.43,67.6,67.41,67.43,9300.0,55.3706,55.5102,55.3541,55.3706,9300.0
2014-07-23 11:00:00,67.42,67.65,67.42,67.6,10300.0,55.3624,55.5512,55.3624,55.5102,10300.0
2014-07-23 11:30:00,67.6,67.73,67.6,67.7,6600.0,55.5102,55.6169,55.5102,55.5923,6600.0
2014-07-23 12:00:00,67.7,67.73,67.55,67.56,7200.0,55.5923,55.6169,55.4691,55.4773,7200.0
2014-07-23 12:30:00,67.56,67.56,67.33,67.41,6000.0,55.4773,55.4773,55.2885,55.3541,6000.0
2014-07-23 13:00:00,67.43,67.43,67.29,67.3,19100.0,55.3706,55.3706,55.2556,55.2638,19100.0
2014-07-23 13:30:00,67.32,67.5,67.32,67.48,7600.0,55.2802,55.4281,55.2802,55.4116,7600.0
2014-07-23 14:00:00,67.48,67.48,67.28,67.28,9300.0,55.4116,55.4116,55.2474,55.2474,9300.0
2014-07-23 14:30:00,67.29,67.38,67.28,67.36,8400.0,55.2556,55.3295,55.2474,55.3131,8400.0
2014-07-23 15:00:00,67.36,67.36,67.24,67.31,15000.0,55.3131,55.3131,55.2146,55.272,15000.0
2014-07-23 15:30:00,67.28,67.36,67.16,67.22,37000.0,55.2474,55.3131,55.1489,55.1981,37000.0
2014-07-24 09:30:00,67.09,67.86,67.09,67.75,18000.0,55.0914,55.7237,55.0914,55.6333,18000.0
2014-07-24 10:00:00,67.63,67.71,67.36,67.71,24900.0,55.5348,55.6005,55.3131,55.6005,24900.0
2014-07-24 10:30:00,67.68,67.69,67.51,67.55,17600.0,55.5759,55.5841,55.4363,55.4691,17600.0
2014-07-24 11:00:00,67.52,67.65,67.48,67.6,16700.0,55.4445,55.5512,55.4116,55.5102,16700.0
2014-07-24 11:30:00,67.62,67.67,67.6,67.64,14000.0,55.5266,55.5677,55.5102,55.543,14000.0
2014-07-24 12:00:00,67.64,67.67,67.51,67.54,10100.0,55.543,55.5677,55.4363,55.4609,10100.0
2014-07-24 12:30:00,67.51,67.51,67.41,67.42,5300.0,55.4363,55.4363,55.3541,55.3624,5300.0
2014-07-24 13:00:00,67.42,67.44,67.26,67.35,7400.0,55.3624,55.3788,55.231,55.3049,7400.0
2014-07-24 13:30:00,67.39,67.53,67.32,67.51,8100.0,55.3377,55.4527,55.2802,55.4363,8100.0
2014-07-24 14:00:00,67.51,67.53,67.36,67.36,11600.0,55.4363,55.4527,55.3131,55.3131,11600.0
2014-07-24 14:30:00,67.37,67.51,67.35,67.39,25300.0,55.3213,55.4363,55.3049,55.3377,25300.0
2014-07-24 15:00:00,67.38,67.39,67.14,67.19,20400.0,55.3295,55.3377,55.1324,55.1735,20400.0
2014-07-24 15:30:00,67.19,67.27,67.15,67.19,55400.0,55.1735,55.2392,55.1406,55.1735,55400.0
2014-07-25 09:30:00,66.8,67.17,66.51,67.1,26500.0,54.8532,55.1571,54.6151,55.0996,26500.0
2014-07-25 10:00:00,67.09,67.17,66.89,67.11,18300.0,55.0914,55.1571,54.9271,55.1078,18300.0
2014-07-25 10:30:00,67.11,67.2,67.0,67.0,28300.0,55.1078,55.1817,55.0175,55.0175,28300.0
2014-07-25 11:00:00,67.02,67.08,66.85,67.07,42600.0,55.0339,55.0832,54.8943,55.075,42600.0
2014-07-25 11:30:00,67.07,67.34,67.05,67.25,33100.0,55.075,55.2967,55.0585,55.2228,33100.0
2014-07-25 12:00:00,67.28,67.49,67.27,67.38,15900.0,55.2474,55.4198,55.2392,55.3295,15900.0
2014-07-25 12:30:00,67.37,67.37,67.2,67.24,14300.0,55.3213,55.3213,55.1817,55.2146,14300.0
2014-07-25 13:00:00,67.2,67.3,67.15,67.2,20500.0,55.1817,55.2638,55.1406,55.1817,20500.0
2014-07-25 13:30:00,67.21,67.26,67.14,67.17,16000.0,55.1899,55.231,55.1324,55.1571,16000.0
2014-07-25 14:00:00,67.16,67.16,67.03,67.15,19800.0,55.1489,55.1489,55.0421,55.1406,19800.0
2014-07-25 14:30:00,67.14,67.2,67.02,67.1,38100.0,55.1324,55.1817,55.0339,55.0996,38100.0
2014-07-25 15:00:00,67.1,67.16,66.96,67.06,30400.0,55.0996,55.1489,54.9846,55.0667,30400.0
2014-07-25 15:30:00,67.05,67.06,66.71,66.79,62400.0,55.0585,55.0667,54.7793,54.845,62400.0
2014-07-28 09:30:00,68.46,70.25,68.46,69.95,151700.0,56.2164,57.6862,56.2164,57.4399,151700.0
2014-07-28 10:00:00,69.96,69.96,69.43,69.62,65300.0,57.4481,57.4481,57.0129,57.1689,65300.0
2014-07-28 10:30:00,69.59,69.75,69.28,69.4,57200.0,57.1443,57.2757,56.8897,56.9883,57200.0
2014-07-28 11:00:00,69.43,69.43,68.84,69.2,46400.0,57.0129,57.0129,56.5284,56.824,46400.0
2014-07-28 11:30:00,69.24,69.41,68.77,69.39,46700.0,56.8569,56.9965,56.4709,56.98,46700.0
2014-07-28 12:00:00,69.41,69.65,69.33,69.51,53500.0,56.9965,57.1935,56.9308,57.0786,53500.0
2014-07-28 12:30:00,69.48,69.52,69.03,69.41,22000.0,57.0539,57.0868,56.6844,56.9965,22000.0
2014-07-28 13:00:00,69.37,69.58,69.1,69.5,29000.0,56.9636,57.1361,56.7419,57.0704,29000.0
2014-07-28 13:30:00,69.5,69.67,69.39,69.43,39900.0,57.0704,57.21,56.98,57.0129,39900.0
2014-07-28 14:00:00,69.44,69.78,69.38,69.51,71600.0,57.0211,57.3003,56.9718,57.0786,71600.0
2014-07-28 14:30:00,69.52,70.29,69.51,70.29,101400.0,57.0868,57.7191,57.0786,57.7191,101400.0
2014-07-28 15:00:00,70.27,70.52,70.0,70.15,104600.0,57.7027,57.9079,57.4809,57.6041,104600.0
2014-07-28 15:30:00,70.17,70.51,69.94,70.04,214600.0,57.6205,57.8997,57.4317,57.5138,214600.0
2014-07-29 09:30:00,70.13,71.17,70.13,71.17,31700.0,57.5877,58.4417,57.5877,58.4417,31700.0
2014-07-29 10:00:00,71.21,71.39,70.99,71.38,32800.0,58.4745,58.6224,58.2939,58.6141,32800.0
2014-07-29 10:30:00,71.37,71.41,70.68,70.73,29000.0,58.6059,58.6388,58.0393,58.0804,29000.0
2014-07-29 11:00:00,70.69,70.77,70.29,70.43,30500.0,58.0475,58.1132,57.7191,57.834,30500.0
2014-07-29 11:30:00,70.4,70.7,70.37,70.53,24300.0,57.8094,58.0558,57.7848,57.9162,24300.0
2014-07-29 12:00:00,70.51,70.72,70.42,70.71,19500.0,57.8997,58.0722,57.8258,58.064,19500.0
2014-07-29 12:30:00,70.7,70.79,70.62,70.69,16300.0,58.0558,58.1297,57.9901,58.0475,16300.0
2014-07-29 13:00:00,70.7,70.77,70.47,70.72,18100.0,58.0558,58.1132,57.8669,58.0722,18100.0
2014-07-29 13:30:00,70.67,70.8,70.5,70.74,32200.0,58.0311,58.1379,57.8915,58.0886,32200.0
2014-07-29 14:00:00,70.74,70.74,70.46,70.56,44700.0,58.0886,58.0886,57.8587,57.9408,44700.0
2014-07-29 14:30:00,70.58,70.58,70.28,70.37,33500.0,57.9572,57.9572,57.7109,57.7848,33500.0
2014-07-29 15:00:00,70.36,70.37,70.05,70.07,43100.0,57.7766,57.7848,57.522,57.5384,43100.0
2014-07-29 15:30:00,70.06,70.07,69.67,69.83,130100.0,57.5302,57.5384,57.21,57.3413,130100.0
2014-07-30 09:30:00,70.21,70.21,69.2,69.25,22300.0,57.6534,57.6534,56.824,56.8651,22300.0
2014-07-30 10:00:00,69.27,69.38,68.94,68.96,23200.0,56.8815,56.9718,56.6105,56.6269,23200.0
2014-07-30 10:30:00,68.98,69.04,68.7,68.73,46500.0,56.6434,56.6926,56.4134,56.4381,46500.0
2014-07-30 11:00:00,68.73,68.74,68.49,68.49,34700.0,56.4381,56.4463,56.241,56.241,34700.0
2014-07-30 11:30:00,68.49,68.53,68.2,68.2,39200.0,56.241,56.2738,56.0029,56.0029,39200.0
2014-07-30 12:00:00,68.21,68.33,68.1,68.2,30500.0,56.0111,56.1096,55.9207,56.0029,30500.0
2014-07-30 12:30:00,68.21,68.56,68.21,68.56,19100.0,56.0111,56.2985,56.0111,56.2985,19100.0
2014-07-30 13:00:00,68.55,68.6,68.37,68.38,23400.0,56.2903,56.3313,56.1425,56.1507,23400.0
2014-07-30 13:30:00,68.38,68.48,68.31,68.48,24000.0,56.1507,56.2328,56.0932,56.2328,24000.0
2014-07-30 14:00:00,68.48,69.06,68.33,68.95,67100.0,56.2328,56.7091,56.1096,56.6187,67100.0
2014-07-30 14:30:00,68.96,69.06,68.57,68.57,33200.0,56.6269,56.7091,56.3067,56.3067,33200.0
2014-07-30 15:00:00,68.55,68.61,68.32,68.41,50000.0,56.2903,56.3395,56.1014,56.1753,50000.0
2014-07-30 15:30:00,68.41,68.65,68.41,68.52,103500.0,56.1753,56.3724,56.1753,56.2656,103500.0
2014-07-31 09:30:00,67.91,68.0,67.4,67.77,28000.0,55.7647,55.8386,55.3459,55.6498,28000.0
2014-07-31 10:00:00,67.78,67.79,67.26,67.27,14200.0,55.658,55.6662,55.231,55.2392,14200.0
2014-07-31 10:30:00,67.27,67.38,66.96,66.96,18800.0,55.2392,55.3295,54.9846,54.9846,18800.0
2014-07-31 11:00:00,66.98,67.14,66.93,66.99,12500.0,55.0011,55.1324,54.96,55.0093,12500.0
2014-07-31 11:30:00,66.97,66.99,66.59,66.63,19400.0,54.9928,55.0093,54.6808,54.7136,19400.0
2014-07-31 12:00:00,66.58,66.74,66.56,66.61,12600.0,54.6726,54.804,54.6562,54.6972,12600.0
2014-07-31 12:30:00,66.6,66.73,66.59,66.72,17900.0,54.689,54.7958,54.6808,54.7876,17900.0
2014-07-31 13:00:00,66.72,66.91,66.69,66.83,13700.0,54.7876,54.9436,54.7629,54.8779,13700.0
2014-07-31 13:30:00,66.87,67.03,66.87,66.97,7900.0,54.9107,55.0421,54.9107,54.9928,7900.0
2014-07-31 14:00:00,66.91,67.09,66.91,67.09,14100.0,54.9436,55.0914,54.9436,55.0914,14100.0
2014-07-31 14:30:00,67.07,67.07,66.74,66.81,23300.0,55.075,55.075,54.804,54.8615,23300.0
2014-07-31 15:00:00,66.76,66.85,66.56,66.61,21000.0,54.8204,54.8943,54.6562,54.6972,21000.0
2014-07-31 15:30:00,66.63,66.74,66.42,66.45,59600.0,54.7136,54.804,54.5412,54.5658,59600.0
2014-08-01 09:30:00,66.27,66.59,66.03,66.22,18600.0,54.418,54.6808,54.221,54.377,18600.0
2014-08-01 10:00:00,66.28,66.31,65.73,66.1,30100.0,54.4262,54.4509,53.9746,54.2784,30100.0
2014-08-01 10:30:00,66.09,66.19,65.96,66.09,20300.0,54.2702,54.3523,54.1635,54.2702,20300.0
2014-08-01 11:00:00,66.03,66.05,65.81,65.92,22700.0,54.221,54.2374,54.0403,54.1306,22700.0
2014-08-01 11:30:00,65.92,65.93,65.63,65.63,21000.0,54.1306,54.1388,53.8925,53.8925,21000.0
2014-08-01 12:00:00,65.68,65.79,65.57,65.78,18300.0,53.9335,54.0239,53.8432,54.0157,18300.0
2014-08-01 12:30:00,65.83,65.87,65.63,65.84,11800.0,54.0567,54.0896,53.8925,54.0649,11800.0
2014-08-01 13:00:00,65.85,66.21,65.77,66.21,15000.0,54.0731,54.3688,54.0075,54.3688,15000.0
2014-08-01 13:30:00,66.22,66.36,66.12,66.31,22200.0,54.377,54.4919,54.2949,54.4509,22200.0
2014-08-01 14:00:00,66.34,66.6,66.23,66.32,17700.0,54.4755,54.689,54.3852,54.4591,17700.0
2014-08-01 14:30:00,66.32,66.58,66.32,66.48,21700.0,54.4591,54.6726,54.4591,54.5905,21700.0
2014-08-01 15:00:00,66.42,66.58,66.29,66.29,34000.0,54.5412,54.6726,54.4345,54.4345,34000.0
2014-08-01 15:30:00,66.29,66.49,66.23,66.27,67700.0,54.4345,54.5987,54.3852,54.418,67700.0
2014-08-04 09:30:00,65.47,66.3,65.47,66.21,29900.0,53.7611,54.4427,53.7611,54.3688,29900.0
2014-08-04 10:00:00,66.22,66.31,65.98,66.0,13900.0,54.377,54.4509,54.1799,54.1963,13900.0
2014-08-04 10:30:00,65.97,65.97,65.5,65.58,18700.0,54.1717,54.1717,53.7857,53.8514,18700.0
2014-08-04 11:00:00,65.55,65.88,65.44,65.86,12800.0,53.8268,54.0978,53.7365,54.0814,12800.0
2014-08-04 11:30:00,65.84,66.05,65.76,66.04,14700.0,54.0649,54.2374,53.9992,54.2292,14700.0
2014-08-04 12:00:00,66.04,66.17,65.95,66.15,18700.0,54.2292,54.3359,54.1553,54.3195,18700.0
2014-08-04 12:30:00,66.15,66.23,66.09,66.22,6100.0,54.3195,54.3852,54.2702,54.377,6100.0
2014-08-04 13:00:00,66.22,66.46,66.21,66.37,10600.0,54.377,54.5741,54.3688,54.5001,10600.0
2014-08-04 13:30:00,66.34,66.65,66.34,66.63,16200.0,54.4755,54.7301,54.4755,54.7136,16200.0
2014-08-04 14:00:00,66.64,66.67,66.59,66.65,13900.0,54.7219,54.7465,54.6808,54.7301,13900.0
2014-08-04 14:30:00,66.65,66.9,66.65,66.79,13200.0,54.7301,54.9354,54.7301,54.845,13200.0
2014-08-04 15:00:00,66.77,67.02,66.72,67.01,21300.0,54.8286,55.0339,54.7876,55.0257,21300.0
2014-08-04 15:30:00,67.01,67.21,67.01,67.15,71100.0,55.0257,55.1899,55.0257,55.1406,71100.0
2014-08-05 09:30:00,66.76,68.05,66.75,66.89,10800.0,54.8204,55.8797,54.8122,54.9271,10800.0
2014-08-05 10:00:00,66.99,67.39,66.93,67.37,18700.0,55.0093,55.3377,54.96,55.3213,18700.0
2014-08-05 10:30:00,67.41,67.56,67.27,67.3,14400.0,55.3541,55.4773,55.2392,55.2638,14400.0
2014-08-05 11:00:00,67.31,67.54,67.23,67.46,16300.0,55.272,55.4609,55.2063,55.3952,16300.0
2014-08-05 11:30:00,67.45,67.55,67.32,67.45,16900.0,55.387,55.4691,55.2802,55.387,16900.0
2014-08-05 12:00:00,67.44,67.53,67.19,67.26,21600.0,55.3788,55.4527,55.1735,55.231,21600.0
2014-08-05 12:30:00,67.27,67.27,67.05,67.12,3100.0,55.2392,55.2392,55.0585,55.116,3100.0
2014-08-05 13:00:00,67.17,67.17,67.06,67.11,5600.0,55.1571,55.1571,55.0667,55.1078,5600.0
2014-08-05 13:30:00,67.11,67.11,66.59,66.6,11400.0,55.1078,55.1078,54.6808,54.689,11400.0
2014-08-05 14:00:00,66.55,66.86,66.46,66.86,21400.0,54.648,54.9025,54.5741,54.9025,21400.0
2014-08-05 14:30:00,66.9,66.98,66.79,66.86,8900.0,54.9354,55.0011,54.845,54.9025,8900.0
2014-08-05 15:00:00,66.83,67.02,66.74,66.91,17600.0,54.8779,55.0339,54.804,54.9436,17600.0
2014-08-05 15:30:00,66.94,67.15,66.91,66.93,29200.0,54.9682,55.1406,54.9436,54.96,29200.0
2014-08-06 09:30:00,66.58,67.39,66.53,66.6,6500.0,54.6726,55.3377,54.6315,54.689,6500.0
2014-08-06 10:00:00,66.65,67.0,66.65,66.83,9100.0,54.7301,55.0175,54.7301,54.8779,9100.0
2014-08-06 10:30:00,66.88,66.95,66.76,66.95,7400.0,54.9189,54.9764,54.8204,54.9764,7400.0
2014-08-06 11:00:00,66.97,67.03,66.92,66.99,12500.0,54.9928,55.0421,54.9518,55.0093,12500.0
2014-08-06 11:30:00,66.99,67.26,66.98,67.26,11400.0,55.0093,55.231,55.0011,55.231,11400.0
2014-08-06 12:00:00,67.27,67.31,66.98,67.03,9200.0,55.2392,55.272,55.0011,55.0421,9200.0
2014-08-06 12:30:00,67.06,67.16,66.99,67.0,4300.0,55.0667,55.1489,55.0093,55.0175,4300.0
2014-08-06 13:00:00,67.0,67.01,66.87,66.94,5500.0,55.0175,55.0257,54.9107,54.9682,5500.0
2014-08-06 13:30:00,66.94,67.08,66.87,66.87,3500.0,54.9682,55.0832,54.9107,54.9107,3500.0
2014-08-06 14:00:00,66.83,66.99,66.79,66.84,5000.0,54.8779,55.0093,54.845,54.8861,5000.0
2014-08-06 14:30:00,66.92,67.05,66.86,66.96,10100.0,54.9518,55.0585,54.9025,54.9846,10100.0
2014-08-06 15:00:00,66.95,67.02,66.88,66.95,15800.0,54.9764,55.0339,54.9189,54.9764,15800.0
2014-08-06 15:30:00,66.94,67.02,66.91,66.95,23200.0,54.9682,55.0339,54.9436,54.9764,23200.0
2014-08-07 09:30:00,67.17,67.74,67.17,67.67,24800.0,55.1571,55.6251,55.1571,55.5677,24800.0
2014-08-07 10:00:00,67.68,67.84,67.48,67.63,8600.0,55.5759,55.7072,55.4116,55.5348,8600.0
2014-08-07 10:30:00,67.6,67.74,67.17,67.32,7100.0,55.5102,55.6251,55.1571,55.2802,7100.0
2014-08-07 11:00:00,67.31,67.31,67.02,67.2,10800.0,55.272,55.272,55.0339,55.1817,10800.0
2014-08-07 11:30:00,67.15,67.23,67.02,67.14,9000.0,55.1406,55.2063,55.0339,55.1324,9000.0
2014-08-07 12:00:00,67.11,67.14,66.93,66.95,6400.0,55.1078,55.1324,54.96,54.9764,6400.0
2014-08-07 12:30:00,66.94,67.01,66.75,66.9,4500.0,54.9682,55.0257,54.8122,54.9354,4500.0
2014-08-07 13:00:00,66.97,67.18,66.97,67.17,4900.0,54.9928,55.1653,54.9928,55.1571,4900.0
2014-08-07 13:30:00,67.19,67.19,67.02,67.08,4100.0,55.1735,55.1735,55.0339,55.0832,4100.0
2014-08-07 14:00:00,67.08,67.09,66.87,66.9,7100.0,55.0832,55.0914,54.9107,54.9354,7100.0
2014-08-07 14:30:00,66.88,66.88,66.73,66.73,6700.0,54.9189,54.9189,54.7958,54.7958,6700.0
2014-08-07 15:00:00,66.75,66.83,66.49,66.65,13200.0,54.8122,54.8779,54.5987,54.7301,13200.0
2014-08-07 15:30:00,66.64,66.79,66.58,66.71,32900.0,54.7219,54.845,54.6726,54.7793,32900.0
2014-08-08 09:30:00,66.68,67.4,66.68,67.35,15900.0,54.7547,55.3459,54.7547,55.3049,15900.0
2014-08-08 10:00:00,67.13,67.41,67.09,67.4,41100.0,55.1242,55.3541,55.0914,55.3459,41100.0
2014-08-08 10:30:00,67.3,67.4,67.01,67.25,81900.0,55.2638,55.3459,55.0257,55.2228,81900.0
2014-08-08 11:00:00,67.19,67.87,67.19,67.65,71100.0,55.1735,55.7319,55.1735,55.5512,71100.0
2014-08-08 11:30:00,67.61,67.65,67.47,67.5,13400.0,55.5184,55.5512,55.4034,55.4281,13400.0
2014-08-08 12:00:00,67.5,67.55,67.47,67.48,12500.0,55.4281,55.4691,55.4034,55.4116,12500.0
2014-08-08 12:30:00,67.48,67.6,67.42,67.59,11900.0,55.4116,55.5102,55.3624,55.502,11900.0
2014-08-08 13:00:00,67.54,68.55,67.51,68.41,68800.0,55.4609,56.2903,55.4363,56.1753,68800.0
2014-08-08 13:30:00,68.35,68.35,68.05,68.16,15100.0,56.126,56.126,55.8797,55.97,15100.0
2014-08-08 14:00:00,68.17,68.29,68.05,68.16,11900.0,55.9782,56.0768,55.8797,55.97,11900.0
2014-08-08 14:30:00,68.17,68.17,68.04,68.06,9400.0,55.9782,55.9782,55.8715,55.8879,9400.0
2014-08-08 15:00:00,68.06,68.2,68.02,68.16,13200.0,55.8879,56.0029,55.8551,55.97,13200.0
2014-08-08 15:30:00,68.16,68.26,68.13,68.18,35800.0,55.97,56.0521,55.9454,55.9864,35800.0
2014-08-11 09:30:00,68.47,68.56,68.09,68.56,8700.0,56.2246,56.2985,55.9125,56.2985,8700.0
2014-08-11 10:00:00,68.57,68.93,68.56,68.89,13400.0,56.3067,56.6023,56.2985,56.5695,13400.0
2014-08-11 10:30:00,68.89,69.0,68.67,68.82,13200.0,56.5695,56.6598,56.3888,56.512,13200.0
2014-08-11 11:00:00,68.8,68.97,68.76,68.89,17200.0,56.4956,56.6352,56.4627,56.5695,17200.0
2014-08-11 11:30:00,68.96,68.96,68.76,68.78,9500.0,56.6269,56.6269,56.4627,56.4791,9500.0
2014-08-11 12:00:00,68.78,68.78,68.66,68.75,7000.0,56.4791,56.4791,56.3806,56.4545,7000.0
2014-08-11 12:30:00,68.71,68.84,68.7,68.81,6100.0,56.4217,56.5284,56.4134,56.5038,6100.0
2014-08-11 13:00:00,68.78,68.82,68.61,68.61,7900.0,56.4791,56.512,56.3395,56.3395,7900.0
2014-08-11 13:30:00,68.61,68.69,68.49,68.5,8700.0,56.3395,56.4052,56.241,56.2492,8700.0
2014-08-11 14:00:00,68.55,68.66,68.47,68.55,9600.0,56.2903,56.3806,56.2246,56.2903,9600.0
2014-08-11 14:30:00,68.55,68.69,68.51,68.57,12000.0,56.2903,56.4052,56.2574,56.3067,12000.0
2014-08-11 15:00:00,68.59,68.71,68.51,68.51,12900.0,56.3231,56.4217,56.2574,56.2574,12900.0
2014-08-11 15:30:00,68.53,68.68,68.52,68.61,38500.0,56.2738,56.397,56.2656,56.3395,38500.0
2014-08-12 09:30:00,68.44,68.78,68.24,68.78,6100.0,56.1999,56.4791,56.0357,56.4791,6100.0
2014-08-12 10:00:00,68.8,68.98,68.74,68.88,10100.0,56.4956,56.6434,56.4463,56.5612,10100.0
2014-08-12 10:30:00,68.88,69.17,68.69,68.69,22600.0,56.5612,56.7994,56.4052,56.4052,22600.0
2014-08-12 11:00:00,68.65,68.69,68.38,68.53,17500.0,56.3724,56.4052,56.1507,56.2738,17500.0
2014-08-12 11:30:00,68.51,68.61,68.44,68.51,6200.0,56.2574,56.3395,56.1999,56.2574,6200.0
2014-08-12 12:00:00,68.51,68.66,68.47,68.56,5600.0,56.2574,56.3806,56.2246,56.2985,5600.0
2014-08-12 12:30:00,68.56,68.68,68.5,68.51,7000.0,56.2985,56.397,56.2492,56.2574,7000.0
2014-08-12 13:00:00,68.52,68.55,68.38,68.43,5800.0,56.2656,56.2903,56.1507,56.1917,5800.0
2014-08-12 13:30:00,68.39,68.39,68.23,68.32,4900.0,56.1589,56.1589,56.0275,56.1014,4900.0
2014-08-12 14:00:00,68.31,68.31,68.1,68.11,7400.0,56.0932,56.0932,55.9207,55.929,7400.0
2014-08-12 14:30:00,68.12,68.27,68.06,68.09,7000.0,55.9372,56.0603,55.8879,55.9125,7000.0
2014-08-12 15:00:00,68.11,68.25,68.09,68.17,11700.0,55.929,56.0439,55.9125,55.9782,11700.0
2014-08-12 15:30:00,68.17,68.45,68.16,68.39,29400.0,55.9782,56.2082,55.97,56.1589,29400.0
2014-08-13 09:30:00,68.49,68.8,68.18,68.56,9000.0,56.241,56.4956,55.9864,56.2985,9000.0
2014-08-13 10:00:00,68.52,68.78,68.52,68.73,19800.0,56.2656,56.4791,56.2656,56.4381,19800.0
2014-08-13 10:30:00,68.8,68.93,68.72,68.93,3900.0,56.4956,56.6023,56.4299,56.6023,3900.0
2014-08-13 11:00:00,68.96,69.25,68.96,69.16,9600.0,56.6269,56.8651,56.6269,56.7912,9600.0
2014-08-13 11:30:00,69.16,69.24,68.94,68.95,8300.0,56.7912,56.8569,56.6105,56.6187,8300.0
2014-08-13 12:00:00,68.92,69.03,68.85,68.95,6100.0,56.5941,56.6844,56.5366,56.6187,6100.0
2014-08-13 12:30:00,68.92,69.02,68.82,68.98,5300.0,56.5941,56.6762,56.512,56.6434,5300.0
2014-08-13 13:00:00,68.97,69.09,68.91,69.09,8000.0,56.6352,56.7337,56.5859,56.7337,8000.0
2014-08-13 13:30:00,69.05,69.2,69.05,69.2,8400.0,56.7008,56.824,56.7008,56.824,8400.0
2014-08-13 14:00:00,69.19,69.19,69.02,69.1,11700.0,56.8158,56.8158,56.6762,56.7419,11700.0
2014-08-13 14:30:00,69.1,69.27,69.06,69.23,26900.0,56.7419,56.8815,56.7091,56.8487,26900.0
2014-08-13 15:00:00,69.24,69.24,69.1,69.17,16500.0,56.8569,56.8569,56.7419,56.7994,16500.0
2014-08-13 15:30:00,69.18,69.27,69.08,69.2,35400.0,56.8076,56.8815,56.7255,56.824,35400.0
2014-08-14 09:30:00,69.25,69.6,68.9,69.06,7400.0,56.8651,57.1525,56.5777,56.7091,7400.0
2014-08-14 10:00:00,69.04,69.07,68.84,69.0,10100.0,56.6926,56.7173,56.5284,56.6598,10100.0
2014-08-14 10:30:00,69.1,69.2,68.97,69.06,63700.0,56.7419,56.824,56.6352,56.7091,63700.0
2014-08-14 11:00:00,69.1,69.18,69.08,69.08,9400.0,56.7419,56.8076,56.7255,56.7255,9400.0
2014-08-14 11:30:00,69.14,69.17,68.79,68.79,76700.0,56.7748,56.7994,56.4873,56.4873,76700.0
2014-08-14 12:00:00,68.88,68.92,68.71,68.82,10900.0,56.5612,56.5941,56.4217,56.512,10900.0
2014-08-14 12:30:00,68.84,69.01,68.84,68.96,9200.0,56.5284,56.668,56.5284,56.6269,9200.0
2014-08-14 13:00:00,68.96,69.05,68.93,69.01,4700.0,56.6269,56.7008,56.6023,56.668,4700.0
2014-08-14 13:30:00,68.95,69.01,68.85,68.94,4300.0,56.6187,56.668,56.5366,56.6105,4300.0
2014-08-14 14:00:00,68.93,69.01,68.84,69.01,9400.0,56.6023,56.668,56.5284,56.668,9400.0
2014-08-14 14:30:00,69.0,69.06,68.98,69.02,3500.0,56.6598,56.7091,56.6434,56.6762,3500.0
2014-08-14 15:00:00,69.02,69.23,69.02,69.22,8100.0,56.6762,56.8487,56.6762,56.8404,8100.0
2014-08-14 15:30:00,69.23,69.25,69.01,69.11,37000.0,56.8487,56.8651,56.668,56.7501,37000.0
2014-08-15 09:30:00,69.5,69.8,69.01,69.21,7200.0,57.0704,57.3167,56.668,56.8322,7200.0
2014-08-15 10:00:00,69.26,69.44,69.25,69.44,13400.0,56.8733,57.0211,56.8651,57.0211,13400.0
2014-08-15 10:30:00,69.46,69.56,68.68,68.97,14700.0,57.0375,57.1196,56.397,56.6352,14700.0
2014-08-15 11:00:00,68.98,69.08,68.8,69.01,20100.0,56.6434,56.7255,56.4956,56.668,20100.0
2014-08-15 11:30:00,68.96,69.04,68.53,68.53,10000.0,56.6269,56.6926,56.2738,56.2738,10000.0
2014-08-15 12:00:00,68.55,68.67,68.49,68.63,8100.0,56.2903,56.3888,56.241,56.356,8100.0
2014-08-15 12:30:00,68.69,68.73,68.52,68.64,5000.0,56.4052,56.4381,56.2656,56.3642,5000.0
2014-08-15 13:00:00,68.56,68.63,68.42,68.49,4200.0,56.2985,56.356,56.1835,56.241,4200.0
2014-08-15 13:30:00,68.55,68.61,68.5,68.61,4900.0,56.2903,56.3395,56.2492,56.3395,4900.0
2014-08-15 14:00:00,68.62,69.06,68.61,69.06,15700.0,56.3477,56.7091,56.3395,56.7091,15700.0
2014-08-15 14:30:00,69.06,69.13,68.98,69.02,11600.0,56.7091,56.7665,56.6434,56.6762,11600.0
2014-08-15 15:00:00,69.04,69.14,69.02,69.09,14700.0,56.6926,56.7748,56.6762,56.7337,14700.0
2014-08-15 15:30:00,69.1,69.22,69.06,69.18,29700.0,56.7419,56.8404,56.7091,56.8076,29700.0
2014-08-18 09:30:00,69.72,69.98,69.26,69.83,13400.0,57.251,57.4645,56.8733,57.3413,13400.0
2014-08-18 10:00:00,69.83,69.91,69.62,69.89,8300.0,57.3413,57.407,57.1689,57.3906,8300.0
2014-08-18 10:30:00,69.91,70.32,69.9,70.31,9900.0,57.407,57.7437,57.3988,57.7355,9900.0
2014-08-18 11:00:00,70.28,70.39,70.15,70.36,13800.0,57.7109,57.8012,57.6041,57.7766,13800.0
2014-08-18 11:30:00,70.4,70.54,69.38,70.35,21900.0,57.8094,57.9244,56.9718,57.7683,21900.0
2014-08-18 12:00:00,70.34,70.46,70.19,70.19,11600.0,57.7601,57.8587,57.637,57.637,11600.0
2014-08-18 12:30:00,70.19,70.22,70.1,70.1,4700.0,57.637,57.6616,57.5631,57.5631,4700.0
2014-08-18 13:00:00,70.07,70.15,69.94,69.94,7900.0,57.5384,57.6041,57.4317,57.4317,7900.0
2014-08-18 13:30:00,69.95,69.95,69.84,69.95,8600.0,57.4399,57.4399,57.3496,57.4399,8600.0
2014-08-18 14:00:00,69.94,69.97,69.78,69.91,14100.0,57.4317,57.4563,57.3003,57.407,14100.0
2014-08-18 14:30:00,69.91,69.97,69.85,69.91,17500.0,57.407,57.4563,57.3578,57.407,17500.0
2014-08-18 15:00:00,69.91,69.98,69.89,69.92,15100.0,57.407,57.4645,57.3906,57.4153,15100.0
2014-08-18 15:30:00,69.9,69.98,69.75,69.95,62700.0,57.3988,57.4645,57.2757,57.4399,62700.0
2014-08-19 09:30:00,69.93,70.59,69.91,70.59,7900.0,57.4235,57.9654,57.407,57.9654,7900.0
2014-08-19 10:00:00,70.59,70.59,70.29,70.41,7600.0,57.9654,57.9654,57.7191,57.8176,7600.0
2014-08-19 10:30:00,70.34,70.51,70.22,70.42,8900.0,57.7601,57.8997,57.6616,57.8258,8900.0
2014-08-19 11:00:00,70.34,70.47,70.23,70.46,10500.0,57.7601,57.8669,57.6698,57.8587,10500.0
2014-08-19 11:30:00,70.46,70.56,70.35,70.51,3600.0,57.8587,57.9408,57.7683,57.8997,3600.0
2014-08-19 12:00:00,70.49,70.6,70.43,70.51,3400.0,57.8833,57.9736,57.834,57.8997,3400.0
2014-08-19 12:30:00,70.5,70.51,70.39,70.41,1800.0,57.8915,57.8997,57.8012,57.8176,1800.0
2014-08-19 13:00:00,70.44,70.45,70.3,70.33,4600.0,57.8423,57.8505,57.7273,57.7519,4600.0
2014-08-19 13:30:00,70.32,70.34,70.17,70.21,5100.0,57.7437,57.7601,57.6205,57.6534,5100.0
2014-08-19 14:00:00,70.21,70.33,70.19,70.33,10200.0,57.6534,57.7519,57.637,57.7519,10200.0
2014-08-19 14:30:00,70.31,70.39,70.26,70.33,7800.0,57.7355,57.8012,57.6944,57.7519,7800.0
2014-08-19 15:00:00,70.33,70.42,70.28,70.36,10600.0,57.7519,57.8258,57.7109,57.7766,10600.0
2014-08-19 15:30:00,70.36,70.53,70.29,70.53,50500.0,57.7766,57.9162,57.7191,57.9162,50500.0
2014-08-20 09:30:00,70.32,70.54,70.24,70.28,8800.0,57.7437,57.9244,57.678,57.7109,8800.0
2014-08-20 10:00:00,70.2,70.29,70.07,70.24,7500.0,57.6452,57.7191,57.5384,57.678,7500.0
2014-08-20 10:30:00,70.31,70.37,70.21,70.25,6600.0,57.7355,57.7848,57.6534,57.6862,6600.0
2014-08-20 11:00:00,70.27,70.27,70.16,70.19,11300.0,57.7027,57.7027,57.6123,57.637,11300.0
2014-08-20 11:30:00,70.19,70.34,70.19,70.34,5800.0,57.637,57.7601,57.637,57.7601,5800.0
2014-08-20 12:00:00,70.3,70.5,70.26,70.49,7900.0,57.7273,57.8915,57.6944,57.8833,7900.0
2014-08-20 12:30:00,70.47,70.54,70.38,70.44,6400.0,57.8669,57.9244,57.793,57.8423,6400.0
2014-08-20 13:00:00,70.35,70.44,70.32,70.4,9800.0,57.7683,57.8423,57.7437,57.8094,9800.0
2014-08-20 13:30:00,70.35,70.45,70.29,70.44,18100.0,57.7683,57.8505,57.7191,57.8423,18100.0
2014-08-20 14:00:00,70.4,70.45,70.2,70.31,11200.0,57.8094,57.8505,57.6452,57.7355,11200.0
2014-08-20 14:30:00,70.31,70.38,70.25,70.31,5900.0,57.7355,57.793,57.6862,57.7355,5900.0
2014-08-20 15:00:00,70.31,70.39,70.21,70.31,17700.0,57.7355,57.8012,57.6534,57.7355,17700.0
2014-08-20 15:30:00,70.31,70.73,70.3,70.69,54600.0,57.7355,58.0804,57.7273,58.0475,54600.0
2014-08-21 09:30:00,70.76,70.95,70.38,70.38,8100.0,58.105,58.261,57.793,57.793,8100.0
2014-08-21 10:00:00,70.49,70.58,70.03,70.48,7400.0,57.8833,57.9572,57.5056,57.8751,7400.0
2014-08-21 10:30:00,70.52,70.71,70.42,70.44,10600.0,57.9079,58.064,57.8258,57.8423,10600.0
2014-08-21 11:00:00,70.45,70.58,70.42,70.45,8800.0,57.8505,57.9572,57.8258,57.8505,8800.0
2014-08-21 11:30:00,70.42,70.57,70.42,70.55,6700.0,57.8258,57.949,57.8258,57.9326,6700.0
2014-08-21 12:00:00,70.55,70.73,70.53,70.71,9300.0,57.9326,58.0804,57.9162,58.064,9300.0
2014-08-21 12:30:00,70.72,70.78,70.62,70.71,4700.0,58.0722,58.1214,57.9901,58.064,4700.0
2014-08-21 13:00:00,70.7,70.9,70.7,70.84,3300.0,58.0558,58.22,58.0558,58.1707,3300.0
2014-08-21 13:30:00,70.87,70.93,70.77,70.93,6200.0,58.1954,58.2446,58.1132,58.2446,6200.0
2014-08-21 14:00:00,70.93,70.96,70.85,70.94,5300.0,58.2446,58.2693,58.1789,58.2528,5300.0
2014-08-21 14:30:00,70.92,71.02,70.86,70.86,9500.0,58.2364,58.3185,58.1871,58.1871,9500.0
2014-08-21 15:00:00,70.89,71.04,70.89,70.99,13800.0,58.2118,58.3349,58.2118,58.2939,13800.0
2014-08-21 15:30:00,70.99,71.03,70.78,70.84,40400.0,58.2939,58.3267,58.1214,58.1707,40400.0
2014-08-22 09:30:00,70.84,71.25,70.48,70.75,15600.0,58.1707,58.5074,57.8751,58.0968,15600.0
2014-08-22 10:00:00,70.77,71.11,70.68,70.83,10700.0,58.1132,58.3924,58.0393,58.1625,10700.0
2014-08-22 10:30:00,70.82,70.86,70.57,70.57,10800.0,58.1543,58.1871,57.949,57.949,10800.0
2014-08-22 11:00:00,70.48,70.77,70.44,70.74,11400.0,57.8751,58.1132,57.8423,58.0886,11400.0
2014-08-22 11:30:00,70.72,70.72,70.59,70.65,22700.0,58.0722,58.0722,57.9654,58.0147,22700.0
2014-08-22 12:00:00,70.7,70.89,70.66,70.87,17300.0,58.0558,58.2118,58.0229,58.1954,17300.0
2014-08-22 12:30:00,70.86,70.9,70.7,70.81,18400.0,58.1871,58.22,58.0558,58.1461,18400.0
2014-08-22 13:00:00,70.77,70.86,70.69,70.81,5400.0,58.1132,58.1871,58.0475,58.1461,5400.0
2014-08-22 13:30:00,70.83,70.95,70.81,70.91,9600.0,58.1625,58.261,58.1461,58.2282,9600.0
2014-08-22 14:00:00,70.86,70.95,70.83,70.83,5600.0,58.1871,58.261,58.1625,58.1625,5600.0
2014-08-22 14:30:00,70.81,70.81,70.61,70.67,12400.0,58.1461,58.1461,57.9819,58.0311,12400.0
2014-08-22 15:00:00,70.72,70.85,70.68,70.71,10600.0,58.0722,58.1789,58.0393,58.064,10600.0
2014-08-22 15:30:00,70.71,70.71,70.45,70.47,30100.0,58.064,58.064,57.8505,57.8669,30100.0
2014-08-25 09:30:00,70.99,71.27,70.43,70.93,4200.0,58.2939,58.5238,57.834,58.2446,4200.0
2014-08-25 10:00:00,70.82,70.93,70.75,70.85,1900.0,58.1543,58.2446,58.0968,58.1789,1900.0
2014-08-25 10:30:00,70.87,71.0,70.87,70.97,5100.0,58.1954,58.3021,58.1954,58.2775,5100.0
2014-08-25 11:00:00,70.92,71.1,70.92,71.06,3700.0,58.2364,58.3842,58.2364,58.3514,3700.0
2014-08-25 11:30:00,71.1,71.15,71.02,71.02,9500.0,58.3842,58.4253,58.3185,58.3185,9500.0
2014-08-25 12:00:00,70.98,70.98,70.61,70.66,4600.0,58.2857,58.2857,57.9819,58.0229,4600.0
2014-08-25 12:30:00,70.62,70.69,70.59,70.61,2100.0,57.9901,58.0475,57.9654,57.9819,2100.0
2014-08-25 13:00:00,70.62,70.79,70.56,70.78,4100.0,57.9901,58.1297,57.9408,58.1214,4100.0
2014-08-25 13:30:00,70.77,70.85,70.77,70.77,2200.0,58.1132,58.1789,58.1132,58.1132,2200.0
2014-08-25 14:00:00,70.77,70.78,70.65,70.68,5400.0,58.1132,58.1214,58.0147,58.0393,5400.0
2014-08-25 14:30:00,70.67,70.71,70.64,70.7,3600.0,58.0311,58.064,58.0065,58.0558,3600.0
2014-08-25 15:00:00,70.7,70.72,70.63,70.7,4300.0,58.0558,58.0722,57.9983,58.0558,4300.0
2014-08-25 15:30:00,70.7,70.81,70.66,70.77,15500.0,58.0558,58.1461,58.0229,58.1132,15500.0
2014-08-26 09:30:00,70.93,71.13,70.24,70.71,7300.0,58.2446,58.4089,57.678,58.064,7300.0
2014-08-26 10:00:00,70.66,70.82,70.58,70.8,8000.0,58.0229,58.1543,57.9572,58.1379,8000.0
2014-08-26 10:30:00,70.82,71.05,70.82,70.97,9500.0,58.1543,58.3432,58.1543,58.2775,9500.0
2014-08-26 11:00:00,70.99,71.15,70.96,71.1,13600.0,58.2939,58.4253,58.2693,58.3842,13600.0
2014-08-26 11:30:00,71.1,71.1,70.96,71.01,10600.0,58.3842,58.3842,58.2693,58.3103,10600.0
2014-08-26 12:00:00,71.06,71.11,71.01,71.04,5500.0,58.3514,58.3924,58.3103,58.3349,5500.0
2014-08-26 12:30:00,71.0,71.0,70.76,70.82,9100.0,58.3021,58.3021,58.105,58.1543,9100.0
2014-08-26 13:00:00,70.82,70.97,70.75,70.95,10900.0,58.1543,58.2775,58.0968,58.261,10900.0
2014-08-26 13:30:00,70.95,71.0,70.91,70.98,4700.0,58.261,58.3021,58.2282,58.2857,4700.0
2014-08-26 14:00:00,70.97,71.05,70.91,70.91,7100.0,58.2775,58.3432,58.2282,58.2282,7100.0
2014-08-26 14:30:00,70.91,71.0,70.83,70.98,11300.0,58.2282,58.3021,58.1625,58.2857,11300.0
2014-08-26 15:00:00,70.98,71.03,70.95,70.95,11300.0,58.2857,58.3267,58.261,58.261,11300.0
2014-08-26 15:30:00,70.96,70.96,70.77,70.82,34900.0,58.2693,58.2693,58.1132,58.1543,34900.0
2014-08-27 09:30:00,70.88,70.92,70.57,70.8,27500.0,58.2036,58.2364,57.949,58.1379,27500.0
2014-08-27 10:00:00,70.78,70.78,70.51,70.69,28800.0,58.1214,58.1214,57.8997,58.0475,28800.0
2014-08-27 10:30:00,70.7,70.81,70.66,70.75,25500.0,58.0558,58.1461,58.0229,58.0968,25500.0
2014-08-27 11:00:00,70.75,70.86,70.65,70.69,14900.0,58.0968,58.1871,58.0147,58.0475,14900.0
2014-08-27 11:30:00,70.68,70.81,70.65,70.81,12600.0,58.0393,58.1461,58.0147,58.1461,12600.0
2014-08-27 12:00:00,70.81,70.88,70.78,70.85,17300.0,58.1461,58.2036,58.1214,58.1789,17300.0
2014-08-27 12:30:00,70.83,70.98,70.81,70.98,14100.0,58.1625,58.2857,58.1461,58.2857,14100.0
2014-08-27 13:00:00,70.99,70.99,70.93,70.98,13400.0,58.2939,58.2939,58.2446,58.2857,13400.0
2014-08-27 13:30:00,71.0,71.03,70.94,70.96,12000.0,58.3021,58.3267,58.2528,58.2693,12000.0
2014-08-27 14:00:00,70.96,71.07,70.95,70.97,19100.0,58.2693,58.3596,58.261,58.2775,19100.0
2014-08-27 14:30:00,70.97,71.04,70.93,70.97,15300.0,58.2775,58.3349,58.2446,58.2775,15300.0
2014-08-27 15:00:00,70.96,70.99,70.83,70.99,40600.0,58.2693,58.2939,58.1625,58.2939,40600.0
2014-08-27 15:30:00,71.0,71.15,70.99,71.14,67500.0,58.3021,58.4253,58.2939,58.4171,67500.0
2014-08-28 09:30:00,70.94,70.96,70.48,70.96,11800.0,58.2528,58.2693,57.8751,58.2693,11800.0
2014-08-28 10:00:00,70.91,70.99,70.64,70.97,17100.0,58.2282,58.2939,58.0065,58.2775,17100.0
2014-08-28 10:30:00,70.92,70.99,70.69,70.69,14200.0,58.2364,58.2939,58.0475,58.0475,14200.0
2014-08-28 11:00:00,70.69,70.91,70.69,70.86,9600.0,58.0475,58.2282,58.0475,58.1871,9600.0
2014-08-28 11:30:00,70.82,70.92,70.77,70.91,10800.0,58.1543,58.2364,58.1132,58.2282,10800.0
2014-08-28 12:00:00,70.94,71.07,70.93,71.05,5100.0,58.2528,58.3596,58.2446,58.3432,5100.0
2014-08-28 12:30:00,71.03,71.14,70.99,71.06,5700.0,58.3267,58.4171,58.2939,58.3514,5700.0
2014-08-28 13:00:00,71.06,71.11,70.89,70.96,5800.0,58.3514,58.3924,58.2118,58.2693,5800.0
2014-08-28 13:30:00,70.93,71.01,70.87,70.92,6300.0,58.2446,58.3103,58.1954,58.2364,6300.0
2014-08-28 14:00:00,70.94,71.01,70.93,70.95,12000.0,58.2528,58.3103,58.2446,58.261,12000.0
2014-08-28 14:30:00,70.96,70.97,70.87,70.92,9300.0,58.2693,58.2775,58.1954,58.2364,9300.0
2014-08-28 15:00:00,70.86,70.93,70.84,70.89,5300.0,58.1871,58.2446,58.1707,58.2118,5300.0
2014-08-28 15:30:00,70.9,70.98,70.81,70.9,21800.0,58.22,58.2857,58.1461,58.22,21800.0
2014-08-29 09:30:00,70.97,70.97,70.55,70.59,4400.0,58.2775,58.2775,57.9326,57.9654,4400.0
2014-08-29 10:00:00,70.61,70.82,70.39,70.71,11200.0,57.9819,58.1543,57.8012,58.064,11200.0
2014-08-29 10:30:00,70.75,71.03,70.69,71.03,10200.0,58.0968,58.3267,58.0475,58.3267,10200.0
2014-08-29 11:00:00,71.05,71.09,70.89,70.89,11300.0,58.3432,58.376,58.2118,58.2118,11300.0
2014-08-29 11:30:00,70.9,71.06,70.89,70.97,10300.0,58.22,58.3514,58.2118,58.2775,10300.0
2014-08-29 12:00:00,70.98,71.01,70.95,71.01,5400.0,58.2857,58.3103,58.261,58.3103,5400.0
2014-08-29 12:30:00,71.01,71.09,70.95,71.07,5200.0,58.3103,58.376,58.261,58.3596,5200.0
2014-08-29 13:00:00,71.08,71.15,71.03,71.12,5500.0,58.3678,58.4253,58.3267,58.4006,5500.0
2014-08-29 13:30:00,71.13,71.13,71.06,71.07,12800.0,58.4089,58.4089,58.3514,58.3596,12800.0
2014-08-29 14:00:00,71.07,71.2,71.06,71.15,9800.0,58.3596,58.4663,58.3514,58.4253,9800.0
2014-08-29 14:30:00,71.14,71.18,71.09,71.16,10200.0,58.4171,58.4499,58.376,58.4335,10200.0
2014-08-29 15:00:00,71.15,71.21,71.12,71.2,10900.0,58.4253,58.4745,58.4006,58.4663,10900.0
2014-08-29 15:30:00,71.19,71.24,71.07,71.07,23800.0,58.4581,58.4992,58.3596,58.3596,23800.0
2014-09-02 09:30:00,71.28,72.17,71.15,72.17,33100.0,58.532,59.2629,58.4253,59.2629,33100.0
2014-09-02 10:00:00,72.17,72.66,71.97,72.63,48500.0,59.2629,59.6652,59.0986,59.6406,48500.0
2014-09-02 10:30:00,72.65,72.65,72.24,72.38,32200.0,59.657,59.657,59.3203,59.4353,32200.0
2014-09-02 11:00:00,72.38,72.4,71.51,71.51,21500.0,59.4353,59.4517,58.7209,58.7209,21500.0
2014-09-02 11:30:00,71.56,71.79,71.36,71.38,15300.0,58.7619,58.9508,58.5977,58.6141,15300.0
2014-09-02 12:00:00,71.42,71.71,71.42,71.65,6900.0,58.647,58.8851,58.647,58.8359,6900.0
2014-09-02 12:30:00,71.65,71.67,71.28,71.33,9200.0,58.8359,58.8523,58.532,58.5731,9200.0
2014-09-02 13:00:00,71.3,71.52,71.24,71.25,9700.0,58.5484,58.7291,58.4992,58.5074,9700.0
2014-09-02 13:30:00,71.25,71.47,71.24,71.42,10200.0,58.5074,58.688,58.4992,58.647,10200.0
2014-09-02 14:00:00,71.42,71.6,71.39,71.58,12200.0,58.647,58.7948,58.6224,58.7784,12200.0
2014-09-02 14:30:00,71.6,71.6,71.44,71.44,9100.0,58.7948,58.7948,58.6634,58.6634,9100.0
2014-09-02 15:00:00,71.43,71.49,71.34,71.41,17100.0,58.6552,58.7045,58.5813,58.6388,17100.0
2014-09-02 15:30:00,71.39,71.53,71.31,71.33,45100.0,58.6224,58.7373,58.5567,58.5731,45100.0
2014-09-03 09:30:00,71.5,71.7,71.2,71.36,16100.0,58.7127,58.8769,58.4663,58.5977,16100.0
2014-09-03 10:00:00,71.39,71.42,71.06,71.12,6700.0,58.6224,58.647,58.3514,58.4006,6700.0
2014-09-03 10:30:00,71.18,71.28,71.1,71.17,6500.0,58.4499,58.532,58.3842,58.4417,6500.0
2014-09-03 11:00:00,71.17,71.24,71.12,71.19,6300.0,58.4417,58.4992,58.4006,58.4581,6300.0
2014-09-03 11:30:00,71.06,71.09,70.91,70.91,7200.0,58.3514,58.376,58.2282,58.2282,7200.0
2014-09-03 12:00:00,70.88,70.96,70.87,70.91,6000.0,58.2036,58.2693,58.1954,58.2282,6000.0
2014-09-03 12:30:00,70.86,71.01,70.86,70.97,3300.0,58.1871,58.3103,58.1871,58.2775,3300.0
2014-09-03 13:00:00,70.94,71.04,70.87,70.87,5100.0,58.2528,58.3349,58.1954,58.1954,5100.0
2014-09-03 13:30:00,70.86,70.9,70.72,70.79,8100.0,58.1871,58.22,58.0722,58.1297,8100.0
2014-09-03 14:00:00,70.79,70.79,70.66,70.69,8800.0,58.1297,58.1297,58.0229,58.0475,8800.0
2014-09-03 14:30:00,70.71,70.73,70.5,70.53,5700.0,58.064,58.0804,57.8915,57.9162,5700.0
2014-09-03 15:00:00,70.5,70.7,70.47,70.64,8200.0,57.8915,58.0558,57.8669,58.0065,8200.0
2014-09-03 15:30:00,70.64,70.79,70.53,70.72,21000.0,58.0065,58.1297,57.9162,58.0722,21000.0
2014-09-04 09:30:00,70.77,71.32,70.77,70.95,11400.0,58.1132,58.5649,58.1132,58.261,11400.0
2014-09-04 10:00:00,70.91,71.13,70.8,71.01,9500.0,58.2282,58.4089,58.1379,58.3103,9500.0
2014-09-04 10:30:00,71.02,71.08,70.86,70.93,12300.0,58.3185,58.3678,58.1871,58.2446,12300.0
2014-09-04 11:00:00,71.01,71.21,70.98,71.05,9200.0,58.3103,58.4745,58.2857,58.3432,9200.0
2014-09-04 11:30:00,70.98,71.1,70.93,70.93,6600.0,58.2857,58.3842,58.2446,58.2446,6600.0
2014-09-04 12:00:00,70.91,70.94,70.85,70.85,5800.0,58.2282,58.2528,58.1789,58.1789,5800.0
2014-09-04 12:30:00,70.87,70.9,70.81,70.85,4000.0,58.1954,58.22,58.1461,58.1789,4000.0
2014-09-04 13:00:00,70.83,70.89,70.74,70.74,5300.0,58.1625,58.2118,58.0886,58.0886,5300.0
2014-09-04 13:30:00,70.77,70.77,70.62,70.75,5900.0,58.1132,58.1132,57.9901,58.0968,5900.0
2014-09-04 14:00:00,70.72,70.86,70.72,70.85,9400.0,58.0722,58.1871,58.0722,58.1789,9400.0
2014-09-04 14:30:00,70.84,71.01,70.77,70.87,31300.0,58.1707,58.3103,58.1132,58.1954,31300.0
2014-09-04 15:00:00,70.85,70.97,70.77,70.95,31300.0,58.1789,58.2775,58.1132,58.261,31300.0
2014-09-04 15:30:00,70.97,71.15,70.82,71.13,56300.0,58.2775,58.4253,58.1543,58.4089,56300.0
2014-09-05 09:30:00,71.01,71.17,70.39,71.13,5300.0,58.3103,58.4417,57.8012,58.4089,5300.0
2014-09-05 10:00:00,71.24,71.32,70.97,71.07,14000.0,58.4992,58.5649,58.2775,58.3596,14000.0
2014-09-05 10:30:00,71.06,71.35,71.01,71.34,16600.0,58.3514,58.5895,58.3103,58.5813,16600.0
2014-09-05 11:00:00,71.34,71.48,71.29,71.3,12200.0,58.5813,58.6963,58.5402,58.5484,12200.0
2014-09-05 11:30:00,71.33,71.48,71.31,71.38,8200.0,58.5731,58.6963,58.5567,58.6141,8200.0
2014-09-05 12:00:00,71.41,71.51,71.35,71.51,4600.0,58.6388,58.7209,58.5895,58.7209,4600.0
2014-09-05 12:30:00,71.56,71.61,71.45,71.52,17300.0,58.7619,58.803,58.6716,58.7291,17300.0
2014-09-05 13:00:00,71.48,71.48,71.32,71.38,3000.0,58.6963,58.6963,58.5649,58.6141,3000.0
2014-09-05 13:30:00,71.38,71.4,71.3,71.3,1900.0,58.6141,58.6306,58.5484,58.5484,1900.0
2014-09-05 14:00:00,71.32,71.49,71.28,71.4,6400.0,58.5649,58.7045,58.532,58.6306,6400.0
2014-09-05 14:30:00,71.4,71.46,71.36,71.46,5500.0,58.6306,58.6798,58.5977,58.6798,5500.0
2014-09-05 15:00:00,71.45,71.5,71.37,71.37,7800.0,58.6716,58.7127,58.6059,58.6059,7800.0
2014-09-05 15:30:00,71.37,71.68,71.36,71.66,34600.0,58.6059,58.8605,58.5977,58.8441,34600.0
2014-09-08 09:30:00,71.45,71.82,71.21,71.67,11800.0,58.6716,58.9754,58.4745,58.8523,11800.0
2014-09-08 10:00:00,71.64,71.78,71.49,71.55,26000.0,58.8276,58.9426,58.7045,58.7537,26000.0
2014-09-08 10:30:00,71.59,71.69,71.39,71.66,17300.0,58.7866,58.8687,58.6224,58.8441,17300.0
2014-09-08 11:00:00,71.66,71.72,71.55,71.71,10200.0,58.8441,58.8933,58.7537,58.8851,10200.0
2014-09-08 11:30:00,71.72,71.74,71.37,71.41,12900.0,58.8933,58.9098,58.6059,58.6388,12900.0
2014-09-08 12:00:00,71.45,71.78,71.45,71.78,9900.0,58.6716,58.9426,58.6716,58.9426,9900.0
2014-09-08 12:30:00,71.8,71.98,71.76,71.93,9300.0,58.959,59.1068,58.9262,59.0658,9300.0
2014-09-08 13:00:00,71.92,71.92,71.55,71.67,6900.0,59.0576,59.0576,58.7537,58.8523,6900.0
2014-09-08 13:30:00,71.51,71.6,71.43,71.45,8900.0,58.7209,58.7948,58.6552,58.6716,8900.0
2014-09-08 14:00:00,71.45,71.66,71.45,71.61,9700.0,58.6716,58.8441,58.6716,58.803,9700.0
2014-09-08 14:30:00,71.59,71.72,71.58,71.72,17900.0,58.7866,58.8933,58.7784,58.8933,17900.0
2014-09-08 15:00:00,71.72,71.8,71.72,71.77,21000.0,58.8933,58.959,58.8933,58.9344,21000.0
2014-09-08 15:30:00,71.74,71.98,71.74,71.94,57500.0,58.9098,59.1068,58.9098,59.074,57500.0
2014-09-09 09:30:00,71.74,71.74,71.22,71.34,10600.0,58.9098,58.9098,58.4828,58.5813,10600.0
2014-09-09 10:00:00,71.29,71.61,71.15,71.35,12800.0,58.5402,58.803,58.4253,58.5895,12800.0
2014-09-09 10:30:00,71.44,71.44,71.19,71.21,8500.0,58.6634,58.6634,58.4581,58.4745,8500.0
2014-09-09 11:00:00,71.2,71.52,71.16,71.52,10800.0,58.4663,58.7291,58.4335,58.7291,10800.0
2014-09-09 11:30:00,71.51,71.52,71.31,71.47,28600.0,58.7209,58.7291,58.5567,58.688,28600.0
2014-09-09 12:00:00,71.44,71.65,71.44,71.59,16300.0,58.6634,58.8359,58.6634,58.7866,16300.0
2014-09-09 12:30:00,71.57,71.57,71.26,71.26,7300.0,58.7702,58.7702,58.5156,58.5156,7300.0
2014-09-09 13:00:00,71.26,71.41,71.24,71.36,7900.0,58.5156,58.6388,58.4992,58.5977,7900.0
2014-09-09 13:30:00,71.36,71.54,71.31,71.41,24400.0,58.5977,58.7455,58.5567,58.6388,24400.0
2014-09-09 14:00:00,71.39,71.39,71.23,71.26,12100.0,58.6224,58.6224,58.491,58.5156,12100.0
2014-09-09 14:30:00,71.2,71.32,71.17,71.28,9500.0,58.4663,58.5649,58.4417,58.532,9500.0
2014-09-09 15:00:00,71.23,71.24,71.0,71.03,11300.0,58.491,58.4992,58.3021,58.3267,11300.0
2014-09-09 15:30:00,71.07,71.27,71.05,71.21,38000.0,58.3596,58.5238,58.3432,58.4745,38000.0
2014-09-10 09:30:00,71.48,71.62,70.92,70.92,8800.0,58.6963,58.8112,58.2364,58.2364,8800.0
2014-09-10 10:00:00,70.92,71.01,70.72,70.95,9100.0,58.2364,58.3103,58.0722,58.261,9100.0
2014-09-10 10:30:00,70.89,71.07,70.69,70.87,12600.0,58.2118,58.3596,58.0475,58.1954,12600.0
2014-09-10 11:00:00,70.85,70.97,70.79,70.93,5100.0,58.1789,58.2775,58.1297,58.2446,5100.0
2014-09-10 11:30:00,70.96,71.03,70.91,70.91,9700.0,58.2693,58.3267,58.2282,58.2282,9700.0
2014-09-10 12:00:00,70.92,71.64,70.91,71.6,85800.0,58.2364,58.8276,58.2282,58.7948,85800.0
2014-09-10 12:30:00,71.61,71.81,71.54,71.67,23700.0,58.803,58.9672,58.7455,58.8523,23700.0
2014-09-10 13:00:00,71.68,72.06,71.66,72.02,21600.0,58.8605,59.1725,58.8441,59.1397,21600.0
2014-09-10 13:30:00,72.03,72.11,71.91,72.08,32900.0,59.1479,59.2136,59.0494,59.1889,32900.0
2014-09-10 14:00:00,72.08,72.11,71.97,72.11,22900.0,59.1889,59.2136,59.0986,59.2136,22900.0
2014-09-10 14:30:00,72.05,72.1,71.97,72.02,29200.0,59.1643,59.2054,59.0986,59.1397,29200.0
2014-09-10 15:00:00,72.05,72.27,72.02,72.24,29400.0,59.1643,59.345,59.1397,59.3203,29400.0
2014-09-10 15:30:00,72.22,72.4,72.15,72.32,58100.0,59.3039,59.4517,59.2464,59.386,58100.0
2014-09-11 09:30:00,72.07,72.5,71.99,72.11,21900.0,59.1807,59.5338,59.115,59.2136,21900.0
2014-09-11 10:00:00,72.13,72.56,72.08,72.56,30400.0,59.23,59.5831,59.1889,59.5831,30400.0
2014-09-11 10:30:00,72.5,72.56,72.33,72.51,35200.0,59.5338,59.5831,59.3942,59.542,35200.0
2014-09-11 11:00:00,72.51,72.79,72.51,72.72,24400.0,59.542,59.772,59.542,59.7145,24400.0
2014-09-11 11:30:00,72.74,73.11,72.74,72.99,39900.0,59.7309,60.0347,59.7309,59.9362,39900.0
2014-09-11 12:00:00,73.02,73.13,72.92,73.05,23700.0,59.9608,60.0512,59.8787,59.9855,23700.0
2014-09-11 12:30:00,73.04,73.04,72.56,72.59,19600.0,59.9773,59.9773,59.5831,59.6077,19600.0
2014-09-11 13:00:00,72.54,72.63,72.47,72.51,28500.0,59.5667,59.6406,59.5092,59.542,28500.0
2014-09-11 13:30:00,72.51,72.6,72.46,72.5,37700.0,59.542,59.616,59.501,59.5338,37700.0
2014-09-11 14:00:00,72.51,72.55,72.45,72.53,47400.0,59.542,59.5749,59.4928,59.5585,47400.0
2014-09-11 14:30:00,72.53,72.6,72.52,72.6,15000.0,59.5585,59.616,59.5503,59.616,15000.0
2014-09-11 15:00:00,72.62,72.62,72.28,72.34,33700.0,59.6324,59.6324,59.3532,59.4025,33700.0
2014-09-11 15:30:00,72.34,72.54,72.3,72.44,40500.0,59.4025,59.5667,59.3696,59.4846,40500.0
2014-09-12 09:30:00,72.51,72.51,72.11,72.16,14400.0,59.542,59.542,59.2136,59.2546,14400.0
2014-09-12 10:00:00,72.22,72.49,72.09,72.46,11200.0,59.3039,59.5256,59.1972,59.501,11200.0
2014-09-12 10:30:00,72.48,72.8,72.42,72.69,11400.0,59.5174,59.7802,59.4681,59.6899,11400.0
2014-09-12 11:00:00,72.72,72.74,72.22,72.26,30700.0,59.7145,59.7309,59.3039,59.3368,30700.0
2014-09-12 11:30:00,72.24,72.25,72.05,72.2,14500.0,59.3203,59.3285,59.1643,59.2875,14500.0
2014-09-12 12:00:00,72.16,72.19,71.89,72.08,22600.0,59.2546,59.2793,59.0329,59.1889,22600.0
2014-09-12 12:30:00,72.11,72.11,71.89,72.03,12400.0,59.2136,59.2136,59.0329,59.1479,12400.0
2014-09-12 13:00:00,72.02,72.25,71.92,72.13,21000.0,59.1397,59.3285,59.0576,59.23,21000.0
2014-09-12 13:30:00,72.15,72.22,72.03,72.17,14300.0,59.2464,59.3039,59.1479,59.2629,14300.0
2014-09-12 14:00:00,72.24,72.46,72.24,72.33,9800.0,59.3203,59.501,59.3203,59.3942,9800.0
2014-09-12 14:30:00,72.3,72.55,72.28,72.48,51400.0,59.3696,59.5749,59.3532,59.5174,51400.0
2014-09-12 15:00:00,72.48,72.59,72.41,72.53,13400.0,59.5174,59.6077,59.4599,59.5585,13400.0
2014-09-12 15:30:00,72.59,72.64,72.44,72.48,49100.0,59.6077,59.6488,59.4846,59.5174,49100.0
2014-09-15 09:30:00,72.55,72.71,72.24,72.51,21000.0,59.5749,59.7063,59.3203,59.542,21000.0
2014-09-15 10:00:00,72.53,72.84,72.39,72.84,23100.0,59.5585,59.813,59.4435,59.813,23100.0
2014-09-15 10:30:00,72.85,72.89,72.69,72.81,26300.0,59.8212,59.8541,59.6899,59.7884,26300.0
2014-09-15 11:00:00,72.85,72.85,72.53,72.57,19000.0,59.8212,59.8212,59.5585,59.5913,19000.0
2014-09-15 11:30:00,72.56,72.68,72.55,72.65,13600.0,59.5831,59.6816,59.5749,59.657,13600.0
2014-09-15 12:00:00,72.62,72.75,72.59,72.71,9600.0,59.6324,59.7391,59.6077,59.7063,9600.0
2014-09-15 12:30:00,72.69,72.69,72.57,72.61,12100.0,59.6899,59.6899,59.5913,59.6242,12100.0
2014-09-15 13:00:00,72.62,72.78,72.62,72.72,7500.0,59.6324,59.7638,59.6324,59.7145,7500.0
2014-09-15 13:30:00,72.73,72.77,72.56,72.59,18800.0,59.7227,59.7555,59.5831,59.6077,18800.0
2014-09-15 14:00:00,72.58,72.79,72.57,72.79,11900.0,59.5995,59.772,59.5913,59.772,11900.0
2014-09-15 14:30:00,72.78,72.86,72.66,72.73,19000.0,59.7638,59.8295,59.6652,59.7227,19000.0
2014-09-15 15:00:00,72.75,72.89,72.75,72.89,18100.0,59.7391,59.8541,59.7391,59.8541,18100.0
2014-09-15 15:30:00,72.86,72.88,72.7,72.72,59100.0,59.8295,59.8459,59.6981,59.7145,59100.0
2014-09-16 09:30:00,72.41,72.83,72.11,72.65,16600.0,59.4599,59.8048,59.2136,59.657,16600.0
2014-09-16 10:00:00,72.77,73.04,72.71,72.84,23700.0,59.7555,59.9773,59.7063,59.813,23700.0
2014-09-16 10:30:00,72.84,72.91,72.56,72.59,36000.0,59.813,59.8705,59.5831,59.6077,36000.0
2014-09-16 11:00:00,72.51,72.65,72.31,72.65,15000.0,59.542,59.657,59.3778,59.657,15000.0
2014-09-16 11:30:00,72.65,73.16,72.64,73.05,29200.0,59.657,60.0758,59.6488,59.9855,29200.0
2014-09-16 12:00:00,73.06,73.32,72.92,73.2,27000.0,59.9937,60.2072,59.8787,60.1086,27000.0
2014-09-16 12:30:00,73.2,73.31,73.09,73.2,15400.0,60.1086,60.199,60.0183,60.1086,15400.0
2014-09-16 13:00:00,73.28,73.45,73.23,73.37,16600.0,60.1743,60.3139,60.1333,60.2482,16600.0
2014-09-16 13:30:00,73.39,73.51,73.26,73.34,27600.0,60.2647,60.3632,60.1579,60.2236,27600.0
2014-09-16 14:00:00,73.31,73.31,73.09,73.16,9800.0,60.199,60.199,60.0183,60.0758,9800.0
2014-09-16 14:30:00,73.15,73.17,72.97,73.05,15700.0,60.0676,60.084,59.9198,59.9855,15700.0
2014-09-16 15:00:00,73.02,73.21,72.98,73.12,17900.0,59.9608,60.1169,59.928,60.043,17900.0
2014-09-16 15:30:00,73.13,73.25,73.06,73.22,51800.0,60.0512,60.1497,59.9937,60.1251,51800.0
2014-09-17 09:30:00,73.18,73.57,72.95,73.22,14900.0,60.0922,60.4125,59.9034,60.1251,14900.0
2014-09-17 10:00:00,73.11,73.22,73.03,73.09,11400.0,60.0347,60.1251,59.969,60.0183,11400.0
2014-09-17 10:30:00,73.07,73.49,73.05,73.33,18500.0,60.0019,60.3468,59.9855,60.2154,18500.0
2014-09-17 11:00:00,73.37,73.51,73.23,73.27,13400.0,60.2482,60.3632,60.1333,60.1661,13400.0
2014-09-17 11:30:00,73.29,73.51,73.19,73.43,21700.0,60.1825,60.3632,60.1004,60.2975,21700.0
2014-09-17 12:00:00,73.44,73.44,73.13,73.14,15900.0,60.3057,60.3057,60.0512,60.0594,15900.0
2014-09-17 12:30:00,73.14,73.28,73.14,73.2,5600.0,60.0594,60.1743,60.0594,60.1086,5600.0
2014-09-17 13:00:00,73.16,73.22,72.94,72.96,10900.0,60.0758,60.1251,59.8951,59.9116,10900.0
2014-09-17 13:30:00,72.89,72.89,72.82,72.89,3900.0,59.8541,59.8541,59.7966,59.8541,3900.0
2014-09-17 14:00:00,72.9,73.43,72.54,73.4,28000.0,59.8623,60.2975,59.5667,60.2729,28000.0
2014-09-17 14:30:00,73.4,73.58,73.29,73.52,23600.0,60.2729,60.4207,60.1825,60.3714,23600.0
2014-09-17 15:00:00,73.51,73.75,73.5,73.62,25300.0,60.3632,60.5603,60.355,60.4535,25300.0
2014-09-17 15:30:00,73.61,73.61,73.14,73.18,34200.0,60.4453,60.4453,60.0594,60.0922,34200.0
2014-09-18 09:30:00,73.52,73.52,72.85,73.19,23900.0,60.3714,60.3714,59.8212,60.1004,23900.0
2014-09-18 10:00:00,73.27,73.44,73.08,73.29,22000.0,60.1661,60.3057,60.0101,60.1825,22000.0
2014-09-18 10:30:00,73.31,73.5,73.25,73.25,12700.0,60.199,60.355,60.1497,60.1497,12700.0
2014-09-18 11:00:00,73.28,73.34,73.21,73.32,14900.0,60.1743,60.2236,60.1169,60.2072,14900.0
2014-09-18 11:30:00,73.32,73.38,73.24,73.31,13100.0,60.2072,60.2565,60.1415,60.199,13100.0
2014-09-18 12:00:00,73.3,73.36,73.22,73.27,7000.0,60.1908,60.24,60.1251,60.1661,7000.0
2014-09-18 12:30:00,73.3,73.37,73.23,73.28,6700.0,60.1908,60.2482,60.1333,60.1743,6700.0
2014-09-18 13:00:00,73.3,73.32,73.11,73.11,5700.0,60.1908,60.2072,60.0347,60.0347,5700.0
2014-09-18 13:30:00,73.15,73.27,73.11,73.16,27100.0,60.0676,60.1661,60.0347,60.0758,27100.0
2014-09-18 14:00:00,73.2,73.34,73.2,73.25,12500.0,60.1086,60.2236,60.1086,60.1497,12500.0
2014-09-18 14:30:00,73.24,73.32,73.16,73.18,14200.0,60.1415,60.2072,60.0758,60.0922,14200.0
2014-09-18 15:00:00,73.16,73.33,73.12,73.32,15000.0,60.0758,60.2154,60.043,60.2072,15000.0
2014-09-18 15:30:00,73.33,73.37,73.17,73.22,33900.0,60.2154,60.2482,60.084,60.1251,33900.0
2014-09-19 09:30:00,73.43,73.43,72.87,72.94,84000.0,60.2975,60.2975,59.8377,59.8951,84000.0
2014-09-19 10:00:00,72.96,73.39,72.94,72.96,27000.0,59.9116,60.2647,59.8951,59.9116,27000.0
2014-09-19 10:30:00,72.94,73.07,72.83,72.91,27800.0,59.8951,60.0019,59.8048,59.8705,27800.0
2014-09-19 11:00:00,72.9,72.96,72.7,72.7,28600.0,59.8623,59.9116,59.6981,59.6981,28600.0
2014-09-19 11:30:00,72.7,72.72,72.38,72.58,22200.0,59.6981,59.7145,59.4353,59.5995,22200.0
2014-09-19 12:00:00,72.54,72.54,72.39,72.39,16900.0,59.5667,59.5667,59.4435,59.4435,16900.0
2014-09-19 12:30:00,72.39,72.41,72.18,72.23,12500.0,59.4435,59.4599,59.2711,59.3121,12500.0
2014-09-19 13:00:00,72.23,72.23,71.99,71.99,12000.0,59.3121,59.3121,59.115,59.115,12000.0
2014-09-19 13:30:00,72.02,72.1,71.99,72.1,19300.0,59.1397,59.2054,59.115,59.2054,19300.0
2014-09-19 14:00:00,72.1,72.17,72.04,72.16,19900.0,59.2054,59.2629,59.1561,59.2546,19900.0
2014-09-19 14:30:00,72.15,72.3,72.09,72.18,29900.0,59.2464,59.3696,59.1972,59.2711,29900.0
2014-09-19 15:00:00,72.19,72.32,72.12,72.22,25000.0,59.2793,59.386,59.2218,59.3039,25000.0
2014-09-19 15:30:00,72.19,72.3,72.16,72.26,102800.0,59.2793,59.3696,59.2546,59.3368,102800.0
2014-09-22 09:30:00,72.25,72.51,71.51,72.09,25000.0,59.3285,59.542,58.7209,59.1972,25000.0
2014-09-22 10:00:00,72.04,72.42,71.89,72.0,30700.0,59.1561,59.4681,59.0329,59.1233,30700.0
2014-09-22 10:30:00,72.04,72.04,71.58,71.63,10100.0,59.1561,59.1561,58.7784,58.8194,10100.0
2014-09-22 11:00:00,71.63,71.7,71.49,71.59,12500.0,58.8194,58.8769,58.7045,58.7866,12500.0
2014-09-22 11:30:00,71.59,71.71,71.43,71.43,10700.0,58.7866,58.8851,58.6552,58.6552,10700.0
2014-09-22 12:00:00,71.42,71.63,71.39,71.61,9200.0,58.647,58.8194,58.6224,58.803,9200.0
2014-09-22 12:30:00,71.56,71.75,71.56,71.61,5100.0,58.7619,58.918,58.7619,58.803,5100.0
2014-09-22 13:00:00,71.58,71.75,71.58,71.72,4700.0,58.7784,58.918,58.7784,58.8933,4700.0
2014-09-22 13:30:00,71.7,71.72,71.59,71.61,5000.0,58.8769,58.8933,58.7866,58.803,5000.0
2014-09-22 14:00:00,71.59,71.62,71.4,71.42,8900.0,58.7866,58.8112,58.6306,58.647,8900.0
2014-09-22 14:30:00,71.42,71.51,71.39,71.48,9400.0,58.647,58.7209,58.6224,58.6963,9400.0
2014-09-22 15:00:00,71.46,71.53,71.42,71.43,11500.0,58.6798,58.7373,58.647,58.6552,11500.0
2014-09-22 15:30:00,71.47,71.55,71.37,71.41,28000.0,58.688,58.7537,58.6059,58.6388,28000.0
2014-09-23 09:30:00,71.16,71.49,70.63,71.21,21600.0,58.4335,58.7045,57.9983,58.4745,21600.0
2014-09-23 10:00:00,71.21,71.33,70.94,71.28,15900.0,58.4745,58.5731,58.2528,58.532,15900.0
2014-09-23 10:30:00,71.26,71.55,71.19,71.4,18200.0,58.5156,58.7537,58.4581,58.6306,18200.0
2014-09-23 11:00:00,71.41,71.55,71.22,71.22,26300.0,58.6388,58.7537,58.4828,58.4828,26300.0
2014-09-23 11:30:00,71.23,71.57,71.23,71.49,15600.0,58.491,58.7702,58.491,58.7045,15600.0
2014-09-23 12:00:00,71.39,71.53,71.34,71.44,16800.0,58.6224,58.7373,58.5813,58.6634,16800.0
2014-09-23 12:30:00,71.44,71.67,71.44,71.61,12900.0,58.6634,58.8523,58.6634,58.803,12900.0
2014-09-23 13:00:00,71.58,71.63,71.34,71.54,24900.0,58.7784,58.8194,58.5813,58.7455,24900.0
2014-09-23 13:30:00,71.53,71.62,71.38,71.38,13100.0,58.7373,58.8112,58.6141,58.6141,13100.0
2014-09-23 14:00:00,71.39,71.64,71.39,71.64,17900.0,58.6224,58.8276,58.6224,58.8276,17900.0
2014-09-23 14:30:00,71.62,71.83,71.52,71.8,32600.0,58.8112,58.9837,58.7291,58.959,32600.0
2014-09-23 15:00:00,71.78,71.92,71.69,71.91,22000.0,58.9426,59.0576,58.8687,59.0494,22000.0
2014-09-23 15:30:00,71.88,72.0,71.61,71.73,62900.0,59.0247,59.1233,58.803,58.9015,62900.0
2014-09-24 09:30:00,71.69,71.73,71.26,71.26,12600.0,58.8687,58.9015,58.5156,58.5156,12600.0
2014-09-24 10:00:00,71.31,71.43,71.13,71.3,9400.0,58.5567,58.6552,58.4089,58.5484,9400.0
2014-09-24 10:30:00,71.27,71.59,71.24,71.36,6400.0,58.5238,58.7866,58.4992,58.5977,6400.0
2014-09-24 11:00:00,71.37,71.58,71.33,71.54,8900.0,58.6059,58.7784,58.5731,58.7455,8900.0
2014-09-24 11:30:00,71.56,71.71,71.31,71.37,8000.0,58.7619,58.8851,58.5567,58.6059,8000.0
2014-09-24 12:00:00,71.36,71.39,71.18,71.27,7600.0,58.5977,58.6224,58.4499,58.5238,7600.0
2014-09-24 12:30:00,71.22,71.3,71.12,71.23,5700.0,58.4828,58.5484,58.4006,58.491,5700.0
2014-09-24 13:00:00,71.24,71.31,71.15,71.27,7200.0,58.4992,58.5567,58.4253,58.5238,7200.0
2014-09-24 13:30:00,71.33,71.56,71.33,71.56,8200.0,58.5731,58.7619,58.5731,58.7619,8200.0
2014-09-24 14:00:00,71.59,71.81,71.55,71.8,13000.0,58.7866,58.9672,58.7537,58.959,13000.0
2014-09-24 14:30:00,71.77,71.87,71.71,71.85,9500.0,58.9344,59.0165,58.8851,59.0001,9500.0
2014-09-24 15:00:00,71.87,71.9,71.74,71.82,20900.0,59.0165,59.0411,58.9098,58.9754,20900.0
2014-09-24 15:30:00,71.82,71.9,71.6,71.71,41400.0,58.9754,59.0411,58.7948,58.8851,41400.0
2014-09-25 09:30:00,71.41,71.77,70.76,70.9,12600.0,58.6388,58.9344,58.105,58.22,12600.0
2014-09-25 10:00:00,70.94,71.09,70.45,70.77,18700.0,58.2528,58.376,57.8505,58.1132,18700.0
2014-09-25 10:30:00,70.8,70.8,70.35,70.74,42200.0,58.1379,58.1379,57.7683,58.0886,42200.0
2014-09-25 11:00:00,70.73,70.84,70.61,70.79,29400.0,58.0804,58.1707,57.9819,58.1297,29400.0
2014-09-25 11:30:00,70.81,70.85,70.53,70.62,17600.0,58.1461,58.1789,57.9162,57.9901,17600.0
2014-09-25 12:00:00,70.62,70.68,70.37,70.44,8800.0,57.9901,58.0393,57.7848,57.8423,8800.0
2014-09-25 12:30:00,70.43,70.7,70.42,70.5,10600.0,57.834,58.0558,57.8258,57.8915,10600.0
2014-09-25 13:00:00,70.53,70.77,70.51,70.7,8400.0,57.9162,58.1132,57.8997,58.0558,8400.0
2014-09-25 13:30:00,70.7,70.76,70.47,70.51,7700.0,58.0558,58.105,57.8669,57.8997,7700.0
2014-09-25 14:00:00,70.54,70.66,70.47,70.59,14300.0,57.9244,58.0229,57.8669,57.9654,14300.0
2014-09-25 14:30:00,70.58,70.78,70.58,70.7,17700.0,57.9572,58.1214,57.9572,58.0558,17700.0
2014-09-25 15:00:00,70.72,70.75,70.53,70.66,16200.0,58.0722,58.0968,57.9162,58.0229,16200.0
2014-09-25 15:30:00,70.64,70.69,70.44,70.49,37000.0,58.0065,58.0475,57.8423,57.8833,37000.0
2014-09-26 09:30:00,70.44,70.81,70.11,70.29,12100.0,58.0307,58.3355,57.7588,57.9071,12100.0
2014-09-26 10:00:00,70.42,70.47,70.09,70.27,10500.0,58.0142,58.0554,57.7423,57.8906,10500.0
2014-09-26 10:30:00,70.27,70.46,70.19,70.33,30900.0,57.8906,58.0471,57.8247,57.94,30900.0
2014-09-26 11:00:00,70.37,70.4,70.18,70.22,11400.0,57.973,57.9977,57.8165,57.8494,11400.0
2014-09-26 11:30:00,70.18,70.25,70.04,70.12,10600.0,57.8165,57.8741,57.7011,57.767,10600.0
2014-09-26 12:00:00,70.16,70.23,70.02,70.11,23200.0,57.8,57.8577,57.6847,57.7588,23200.0
2014-09-26 12:30:00,70.09,70.14,70.02,70.06,5900.0,57.7423,57.7835,57.6847,57.7176,5900.0
2014-09-26 13:00:00,70.04,70.15,70.04,70.1,5100.0,57.7011,57.7918,57.7011,57.7506,5100.0
2014-09-26 13:30:00,70.08,70.21,70.06,70.2,7900.0,57.7341,57.8412,57.7176,57.8329,7900.0
2014-09-26 14:00:00,70.25,70.46,70.23,70.38,9300.0,57.8741,58.0471,57.8577,57.9812,9300.0
2014-09-26 14:30:00,70.39,70.64,70.38,70.5,9500.0,57.9895,58.1954,57.9812,58.0801,9500.0
2014-09-26 15:00:00,70.49,70.54,70.48,70.49,14000.0,58.0719,58.113,58.0636,58.0719,14000.0
2014-09-26 15:30:00,70.54,70.65,70.36,70.62,43000.0,58.113,58.2037,57.9648,58.179,43000.0
2014-09-29 09:30:00,69.78,70.22,69.76,70.09,13000.0,57.4869,57.8494,57.4705,57.7423,13000.0
2014-09-29 10:00:00,70.09,70.16,69.99,70.05,13100.0,57.7423,57.8,57.6599,57.7094,13100.0
2014-09-29 10:30:00,70.0,70.19,70.0,70.08,8000.0,57.6682,57.8247,57.6682,57.7341,8000.0
2014-09-29 11:00:00,70.06,70.34,70.06,70.3,8000.0,57.7176,57.9483,57.7176,57.9153,8000.0
2014-09-29 11:30:00,70.32,70.32,70.19,70.29,6700.0,57.9318,57.9318,57.8247,57.9071,6700.0
2014-09-29 12:00:00,70.24,70.26,70.07,70.13,6500.0,57.8659,57.8824,57.7258,57.7753,6500.0
2014-09-29 12:30:00,70.11,70.14,70.0,70.09,6300.0,57.7588,57.7835,57.6682,57.7423,6300.0
2014-09-29 13:00:00,70.05,70.15,69.99,70.13,7600.0,57.7094,57.7918,57.6599,57.7753,7600.0
2014-09-29 13:30:00,70.16,70.19,70.01,70.06,15300.0,57.8,57.8247,57.6764,57.7176,15300.0
2014-09-29 14:00:00,70.06,70.14,70.01,70.05,6600.0,57.7176,57.7835,57.6764,57.7094,6600.0
2014-09-29 14:30:00,70.04,70.14,70.01,70.09,15400.0,57.7011,57.7835,57.6764,57.7423,15400.0
2014-09-29 15:00:00,70.1,70.31,70.1,70.2,10600.0,57.7506,57.9236,57.7506,57.8329,10600.0
2014-09-29 15:30:00,70.2,70.25,70.07,70.17,44600.0,57.8329,57.8741,57.7258,57.8082,44600.0
2014-09-30 09:30:00,70.06,70.12,69.57,69.8,20600.0,57.7176,57.767,57.3139,57.5034,20600.0
2014-09-30 10:00:00,69.75,69.75,69.46,69.46,9800.0,57.4622,57.4622,57.2233,57.2233,9800.0
2014-09-30 10:30:00,69.51,69.87,69.48,69.7,17100.0,57.2645,57.5611,57.2398,57.421,17100.0
2014-09-30 11:00:00,69.78,69.93,69.73,69.85,12700.0,57.4869,57.6105,57.4457,57.5446,12700.0
2014-09-30 11:30:00,69.85,69.89,69.65,69.72,8500.0,57.5446,57.5776,57.3798,57.4375,8500.0
2014-09-30 12:00:00,69.7,69.7,69.44,69.48,6000.0,57.421,57.421,57.2068,57.2398,6000.0
2014-09-30 12:30:00,69.46,69.51,69.21,69.25,19900.0,57.2233,57.2645,57.0174,57.0503,19900.0
2014-09-30 13:00:00,69.27,69.39,69.14,69.14,8800.0,57.0668,57.1656,56.9597,56.9597,8800.0
2014-09-30 13:30:00,69.16,69.26,68.93,69.02,13400.0,56.9762,57.0585,56.7867,56.8608,13400.0
2014-09-30 14:00:00,69.0,69.15,69.0,69.15,9800.0,56.8443,56.9679,56.8443,56.9679,9800.0
2014-09-30 14:30:00,69.17,69.31,69.08,69.26,10200.0,56.9844,57.0997,56.9103,57.0585,10200.0
2014-09-30 15:00:00,69.25,69.34,69.13,69.27,31700.0,57.0503,57.1245,56.9514,57.0668,31700.0
2014-09-30 15:30:00,69.26,69.41,69.13,69.14,47800.0,57.0585,57.1821,56.9514,56.9597,47800.0
2014-10-01 09:30:00,69.17,69.65,68.25,68.51,25900.0,56.9844,57.3798,56.2265,56.4407,25900.0
2014-10-01 10:00:00,68.54,68.93,68.42,68.74,27600.0,56.4654,56.7867,56.3665,56.6302,27600.0
2014-10-01 10:30:00,68.73,68.86,68.55,68.82,51600.0,56.6219,56.729,56.4736,56.6961,51600.0
2014-10-01 11:00:00,68.8,68.84,68.66,68.76,30900.0,56.6796,56.7125,56.5642,56.6466,30900.0
2014-10-01 11:30:00,68.73,68.76,68.45,68.53,22100.0,56.6219,56.6466,56.3912,56.4571,22100.0
2014-10-01 12:00:00,68.53,68.53,68.39,68.47,11400.0,56.4571,56.4571,56.3418,56.4077,11400.0
2014-10-01 12:30:00,68.42,68.42,68.11,68.16,12600.0,56.3665,56.3665,56.1111,56.1523,12600.0
2014-10-01 13:00:00,68.16,68.2,67.99,68.04,16100.0,56.1523,56.1853,56.0123,56.0535,16100.0
2014-10-01 13:30:00,68.05,68.05,67.83,67.89,25800.0,56.0617,56.0617,55.8805,55.9299,25800.0
2014-10-01 14:00:00,67.92,68.0,67.8,67.99,13800.0,55.9546,56.0205,55.8558,56.0123,13800.0
2014-10-01 14:30:00,68.0,68.04,67.9,67.9,16300.0,56.0205,56.0535,55.9381,55.9381,16300.0
2014-10-01 15:00:00,67.92,67.97,67.76,67.96,21700.0,55.9546,55.9958,55.8228,55.9876,21700.0
2014-10-01 15:30:00,67.94,68.04,67.81,67.83,55600.0,55.9711,56.0535,55.864,55.8805,55600.0
2014-10-02 09:30:00,67.84,68.33,67.84,68.13,22600.0,55.8887,56.2924,55.8887,56.1276,22600.0
2014-10-02 10:00:00,68.07,68.18,67.89,67.92,14500.0,56.0782,56.1688,55.9299,55.9546,14500.0
2014-10-02 10:30:00,67.87,67.88,67.5,67.57,11000.0,55.9134,55.9217,55.6086,55.6663,11000.0
2014-10-02 11:00:00,67.53,67.68,67.3,67.35,14500.0,55.6333,55.7569,55.4438,55.485,14500.0
2014-10-02 11:30:00,67.34,67.38,66.99,67.09,22900.0,55.4768,55.5097,55.1884,55.2708,22900.0
2014-10-02 12:00:00,67.09,67.38,67.06,67.31,14600.0,55.2708,55.5097,55.2461,55.4521,14600.0
2014-10-02 12:30:00,67.37,67.49,67.09,67.46,28900.0,55.5015,55.6004,55.2708,55.5756,28900.0
2014-10-02 13:00:00,67.48,67.65,67.39,67.62,27900.0,55.5921,55.7322,55.518,55.7075,27900.0
2014-10-02 13:30:00,67.61,67.66,67.51,67.58,16700.0,55.6992,55.7404,55.6168,55.6745,16700.0
2014-10-02 14:00:00,67.59,67.74,67.54,67.74,35100.0,55.6827,55.8063,55.6416,55.8063,35100.0
2014-10-02 14:30:00,67.7,67.75,67.57,67.7,28300.0,55.7734,55.8146,55.6663,55.7734,28300.0
2014-10-02 15:00:00,67.7,67.73,67.53,67.53,31400.0,55.7734,55.7981,55.6333,55.6333,31400.0
2014-10-02 15:30:00,67.51,67.59,67.3,67.39,82100.0,55.6168,55.6827,55.4438,55.518,82100.0
2014-10-03 09:30:00,67.8,68.06,67.06,67.63,25700.0,55.8558,56.0699,55.2461,55.7157,25700.0
2014-10-03 10:00:00,67.63,67.73,67.5,67.63,33700.0,55.7157,55.7981,55.6086,55.7157,33700.0
2014-10-03 10:30:00,67.63,67.64,67.38,67.46,18900.0,55.7157,55.7239,55.5097,55.5756,18900.0
2014-10-03 11:00:00,67.45,67.69,67.4,67.4,38700.0,55.5674,55.7651,55.5262,55.5262,38700.0
2014-10-03 11:30:00,67.45,67.56,67.43,67.55,10300.0,55.5674,55.658,55.5509,55.6498,10300.0
2014-10-03 12:00:00,67.56,67.58,67.5,67.57,9500.0,55.658,55.6745,55.6086,55.6663,9500.0
2014-10-03 12:30:00,67.59,67.65,67.57,67.58,5000.0,55.6827,55.7322,55.6663,55.6745,5000.0
2014-10-03 13:00:00,67.57,67.6,67.47,67.51,5300.0,55.6663,55.691,55.5839,55.6168,5300.0
2014-10-03 13:30:00,67.51,67.52,67.42,67.51,9700.0,55.6168,55.6251,55.5427,55.6168,9700.0
2014-10-03 14:00:00,67.52,67.59,67.49,67.49,20200.0,55.6251,55.6827,55.6004,55.6004,20200.0
2014-10-03 14:30:00,67.49,67.53,67.46,67.49,31000.0,55.6004,55.6333,55.5756,55.6004,31000.0
2014-10-03 15:00:00,67.5,67.54,67.41,67.49,40600.0,55.6086,55.6416,55.5345,55.6004,40600.0
2014-10-03 15:30:00,67.48,67.52,67.45,67.45,37600.0,55.5921,55.6251,55.5674,55.5674,37600.0
2014-10-06 09:30:00,67.71,67.96,67.52,67.79,81600.0,55.7816,55.9876,55.6251,55.8475,81600.0
2014-10-06 10:00:00,67.79,67.9,67.7,67.79,25400.0,55.8475,55.9381,55.7734,55.8475,25400.0
2014-10-06 10:30:00,67.81,67.95,67.75,67.84,22200.0,55.864,55.9793,55.8146,55.8887,22200.0
2014-10-06 11:00:00,67.76,67.88,67.71,67.77,19900.0,55.8228,55.9217,55.7816,55.831,19900.0
2014-10-06 11:30:00,67.8,67.85,67.65,67.8,31500.0,55.8558,55.8969,55.7322,55.8558,31500.0
2014-10-06 12:00:00,67.8,68.01,67.8,67.91,23800.0,55.8558,56.0288,55.8558,55.9464,23800.0
2014-10-06 12:30:00,67.93,67.96,67.82,67.88,12700.0,55.9628,55.9876,55.8722,55.9217,12700.0
2014-10-06 13:00:00,67.85,67.93,67.79,67.88,49900.0,55.8969,55.9628,55.8475,55.9217,49900.0
2014-10-06 13:30:00,67.88,67.92,67.82,67.84,14200.0,55.9217,55.9546,55.8722,55.8887,14200.0
2014-10-06 14:00:00,67.85,67.9,67.78,67.86,27200.0,55.8969,55.9381,55.8393,55.9052,27200.0
2014-10-06 14:30:00,67.86,67.89,67.75,67.85,20700.0,55.9052,55.9299,55.8146,55.8969,20700.0
2014-10-06 15:00:00,67.84,67.86,67.74,67.75,27100.0,55.8887,55.9052,55.8063,55.8146,27100.0
2014-10-06 15:30:00,67.75,67.82,67.65,67.66,50600.0,55.8146,55.8722,55.7322,55.7404,50600.0
2014-10-07 09:30:00,67.2,67.2,66.67,67.09,10700.0,55.3615,55.3615,54.9248,55.2708,10700.0
2014-10-07 10:00:00,67.09,67.09,66.86,66.9,19700.0,55.2708,55.2708,55.0813,55.1143,19700.0
2014-10-07 10:30:00,67.0,67.0,66.76,66.76,29100.0,55.1967,55.1967,54.999,54.999,29100.0
2014-10-07 11:00:00,66.73,66.82,66.68,66.72,9600.0,54.9743,55.0484,54.9331,54.966,9600.0
2014-10-07 11:30:00,66.73,66.95,66.7,66.9,8900.0,54.9743,55.1555,54.9495,55.1143,8900.0
2014-10-07 12:00:00,66.89,66.98,66.85,66.91,31700.0,55.1061,55.1802,55.0731,55.1225,31700.0
2014-10-07 12:30:00,66.93,66.95,66.84,66.95,9200.0,55.139,55.1555,55.0649,55.1555,9200.0
2014-10-07 13:00:00,66.91,66.92,66.71,66.75,8700.0,55.1225,55.1308,54.9578,54.9907,8700.0
2014-10-07 13:30:00,66.76,66.76,66.61,66.68,9900.0,54.999,54.999,54.8754,54.9331,9900.0
2014-10-07 14:00:00,66.67,66.77,66.53,66.53,21500.0,54.9248,55.0072,54.8095,54.8095,21500.0
2014-10-07 14:30:00,66.45,66.52,66.38,66.38,6700.0,54.7436,54.8012,54.6859,54.6859,6700.0
2014-10-07 15:00:00,66.41,66.41,66.19,66.32,13700.0,54.7106,54.7106,54.5294,54.6365,13700.0
2014-10-07 15:30:00,66.33,66.37,66.0,66.01,46400.0,54.6447,54.6777,54.3729,54.3811,46400.0
2014-10-08 09:30:00,66.05,66.42,65.68,65.81,38200.0,54.414,54.7189,54.1092,54.2163,38200.0
2014-10-08 10:00:00,65.86,66.02,65.66,65.98,28100.0,54.2575,54.3893,54.0928,54.3564,28100.0
2014-10-08 10:30:00,65.97,65.98,65.65,65.66,19200.0,54.3481,54.3564,54.0845,54.0928,19200.0
2014-10-08 11:00:00,65.66,65.74,65.49,65.71,15100.0,54.0928,54.1587,53.9527,54.1339,15100.0
2014-10-08 11:30:00,65.71,65.74,65.53,65.58,16100.0,54.1339,54.1587,53.9857,54.0268,16100.0
2014-10-08 12:00:00,65.59,65.6,65.5,65.51,17800.0,54.0351,54.0433,53.9609,53.9692,17800.0
2014-10-08 12:30:00,65.53,65.59,65.47,65.49,5300.0,53.9857,54.0351,53.9362,53.9527,5300.0
2014-10-08 13:00:00,65.49,65.51,65.36,65.37,8000.0,53.9527,53.9692,53.8456,53.8538,8000.0
2014-10-08 13:30:00,65.43,65.59,65.39,65.59,11300.0,53.9033,54.0351,53.8703,54.0351,11300.0
2014-10-08 14:00:00,65.56,66.15,65.56,66.0,41500.0,54.0104,54.4964,54.0104,54.3729,41500.0
2014-10-08 14:30:00,66.0,66.2,65.99,66.1,55000.0,54.3729,54.5376,54.3646,54.4552,55000.0
2014-10-08 15:00:00,66.1,66.3,66.1,66.15,52200.0,54.4552,54.62,54.4552,54.4964,52200.0
2014-10-08 15:30:00,66.15,66.41,66.11,66.39,72900.0,54.4964,54.7106,54.4635,54.6941,72900.0
2014-10-09 09:30:00,66.42,66.85,65.75,65.83,40200.0,54.7189,55.0731,54.1669,54.2328,40200.0
2014-10-09 10:00:00,65.9,66.28,65.88,66.1,31300.0,54.2905,54.6035,54.274,54.4552,31300.0
2014-10-09 10:30:00,66.04,66.18,65.9,66.17,24900.0,54.4058,54.5211,54.2905,54.5129,24900.0
2014-10-09 11:00:00,66.2,66.34,66.0,66.16,24300.0,54.5376,54.653,54.3729,54.5047,24300.0
2014-10-09 11:30:00,66.13,66.2,65.61,65.63,31300.0,54.48,54.5376,54.0516,54.068,31300.0
2014-10-09 12:00:00,65.62,65.63,65.04,65.11,32200.0,54.0598,54.068,53.582,53.6396,32200.0
2014-10-09 12:30:00,65.11,65.29,65.05,65.27,14100.0,53.6396,53.7879,53.5902,53.7715,14100.0
2014-10-09 13:00:00,65.27,65.45,64.96,65.29,14800.0,53.7715,53.9197,53.5161,53.7879,14800.0
2014-10-09 13:30:00,65.3,65.49,65.23,65.31,9100.0,53.7962,53.9527,53.7385,53.8044,9100.0
2014-10-09 14:00:00,65.29,65.29,65.01,65.04,12200.0,53.7879,53.7879,53.5573,53.582,12200.0
2014-10-09 14:30:00,65.02,65.13,64.93,64.94,19000.0,53.5655,53.6561,53.4914,53.4996,19000.0
2014-10-09 15:00:00,64.93,65.17,64.82,65.1,24700.0,53.4914,53.6891,53.4007,53.6314,24700.0
2014-10-09 15:30:00,65.12,65.29,64.9,64.92,44100.0,53.6479,53.7879,53.4666,53.4831,44100.0
2014-10-10 09:30:00,64.85,65.23,64.25,64.39,21200.0,53.4254,53.7385,52.9311,53.0465,21200.0
2014-10-10 10:00:00,64.34,64.44,63.8,63.8,24800.0,53.0053,53.0877,52.5604,52.5604,24800.0
2014-10-10 10:30:00,63.78,63.97,63.71,63.75,20700.0,52.5439,52.7005,52.4863,52.5192,20700.0
2014-10-10 11:00:00,63.74,64.13,63.68,63.84,20600.0,52.511,52.8323,52.4616,52.5934,20600.0
2014-10-10 11:30:00,63.88,64.11,63.79,64.07,7600.0,52.6263,52.8158,52.5522,52.7829,7600.0
2014-10-10 12:00:00,64.07,64.44,64.07,64.36,27200.0,52.7829,53.0877,52.7829,53.0218,27200.0
2014-10-10 12:30:00,64.38,64.62,64.25,64.28,16100.0,53.0382,53.236,52.9311,52.9559,16100.0
2014-10-10 13:00:00,64.26,64.29,63.99,64.02,7500.0,52.9394,52.9641,52.717,52.7417,7500.0
2014-10-10 13:30:00,64.09,64.26,64.02,64.16,17500.0,52.7993,52.9394,52.7417,52.857,17500.0
2014-10-10 14:00:00,64.18,64.21,64.02,64.07,25800.0,52.8735,52.8982,52.7417,52.7829,25800.0
2014-10-10 14:30:00,64.1,64.1,63.91,63.93,14300.0,52.8076,52.8076,52.651,52.6675,14300.0
2014-10-10 15:00:00,63.94,63.96,63.71,63.77,22600.0,52.6758,52.6922,52.4863,52.5357,22600.0
2014-10-10 15:30:00,63.78,63.8,63.27,63.29,57000.0,52.5439,52.5604,52.1238,52.1403,57000.0
2014-10-13 09:30:00,63.2,63.42,62.05,62.54,68200.0,52.0661,52.2474,51.1187,51.5224,68200.0
2014-10-13 10:00:00,62.54,62.99,62.5,62.54,28000.0,51.5224,51.8931,51.4894,51.5224,28000.0
2014-10-13 10:30:00,62.53,62.75,62.28,62.46,32500.0,51.5142,51.6954,51.3082,51.4565,32500.0
2014-10-13 11:00:00,62.41,62.69,62.17,62.24,28500.0,51.4153,51.646,51.2176,51.2752,28500.0
2014-10-13 11:30:00,62.26,62.58,62.13,62.39,20100.0,51.2917,51.5554,51.1846,51.3988,20100.0
2014-10-13 12:00:00,62.39,62.48,62.18,62.45,11100.0,51.3988,51.473,51.2258,51.4483,11100.0
2014-10-13 12:30:00,62.51,62.7,62.45,62.5,17100.0,51.4977,51.6542,51.4483,51.4894,17100.0
2014-10-13 13:00:00,62.53,62.63,62.46,62.56,18300.0,51.5142,51.5965,51.4565,51.5389,18300.0
2014-10-13 13:30:00,62.53,62.6,62.43,62.48,12000.0,51.5142,51.5718,51.4318,51.473,12000.0
2014-10-13 14:00:00,62.49,62.52,62.39,62.5,15700.0,51.4812,51.5059,51.3988,51.4894,15700.0
2014-10-13 14:30:00,62.49,62.49,62.31,62.31,43800.0,51.4812,51.4812,51.3329,51.3329,43800.0
2014-10-13 15:00:00,62.32,62.4,61.98,61.99,44400.0,51.3412,51.4071,51.0611,51.0693,44400.0
2014-10-13 15:30:00,61.98,61.99,61.46,61.6,101900.0,51.0611,51.0693,50.6327,50.748,101900.0
2014-10-14 09:30:00,61.88,62.22,61.12,61.8,25000.0,50.9787,51.2588,50.3526,50.9128,25000.0
2014-10-14 10:00:00,61.78,62.06,61.71,61.84,35400.0,50.8963,51.127,50.8386,50.9457,35400.0
2014-10-14 10:30:00,61.86,62.09,61.83,61.95,51300.0,50.9622,51.1517,50.9375,51.0363,51300.0
2014-10-14 11:00:00,61.98,62.1,61.84,62.01,55300.0,51.0611,51.1599,50.9457,51.0858,55300.0
2014-10-14 11:30:00,62.03,62.47,62.0,62.47,83200.0,51.1022,51.4647,51.0775,51.4647,83200.0
2014-10-14 12:00:00,62.48,62.87,62.46,62.57,48800.0,51.473,51.7943,51.4565,51.5471,48800.0
2014-10-14 12:30:00,62.57,62.72,62.31,62.64,18500.0,51.5471,51.6707,51.3329,51.6048,18500.0
2014-10-14 13:00:00,62.67,62.92,62.6,62.8,29300.0,51.6295,51.8355,51.5718,51.7366,29300.0
2014-10-14 13:30:00,62.76,62.91,62.49,62.64,59700.0,51.7036,51.8272,51.4812,51.6048,59700.0
2014-10-14 14:00:00,62.65,62.83,62.57,62.59,19600.0,51.613,51.7613,51.5471,51.5636,19600.0
2014-10-14 14:30:00,62.61,62.82,62.46,62.71,36900.0,51.5801,51.7531,51.4565,51.6625,36900.0
2014-10-14 15:00:00,62.74,62.81,62.53,62.65,44800.0,51.6872,51.7448,51.5142,51.613,44800.0
2014-10-14 15:30:00,62.67,62.86,62.57,62.74,92700.0,51.6295,51.786,51.5471,51.6872,92700.0
2014-10-15 09:30:00,61.69,62.26,61.27,62.26,23200.0,50.8221,51.2917,50.4761,51.2917,23200.0
2014-10-15 10:00:00,62.36,62.57,62.18,62.25,26300.0,51.3741,51.5471,51.2258,51.2835,26300.0
2014-10-15 10:30:00,62.25,62.3,61.78,61.95,20500.0,51.2835,51.3247,50.8963,51.0363,20500.0
2014-10-15 11:00:00,61.88,62.09,61.69,61.81,35000.0,50.9787,51.1517,50.8221,50.921,35000.0
2014-10-15 11:30:00,61.79,61.91,61.66,61.89,20500.0,50.9045,51.0034,50.7974,50.9869,20500.0
2014-10-15 12:00:00,61.88,61.88,61.62,61.71,13200.0,50.9787,50.9787,50.7645,50.8386,13200.0
2014-10-15 12:30:00,61.74,61.83,61.54,61.55,15500.0,50.8633,50.9375,50.6986,50.7068,15500.0
2014-10-15 13:00:00,61.55,61.83,61.37,61.45,21400.0,50.7068,50.9375,50.5585,50.6244,21400.0
2014-10-15 13:30:00,61.49,61.72,61.36,61.6,16400.0,50.6574,50.8469,50.5503,50.748,16400.0
2014-10-15 14:00:00,61.55,61.98,61.52,61.84,20500.0,50.7068,51.0611,50.6821,50.9457,20500.0
2014-10-15 14:30:00,61.83,62.16,61.77,62.04,16400.0,50.9375,51.2093,50.888,51.1105,16400.0
2014-10-15 15:00:00,62.07,62.79,62.02,62.78,30300.0,51.1352,51.7284,51.094,51.7201,30300.0
2014-10-15 15:30:00,62.76,63.24,62.57,62.65,86400.0,51.7036,52.0991,51.5471,51.613,86400.0
2014-10-16 09:30:00,61.48,62.33,61.29,62.08,18000.0,50.6491,51.3494,50.4926,51.1434,18000.0
2014-10-16 10:00:00,62.35,62.62,61.79,62.27,23800.0,51.3659,51.5883,50.9045,51.3,23800.0
2014-10-16 10:30:00,62.28,63.14,62.21,62.81,21100.0,51.3082,52.0167,51.2505,51.7448,21100.0
2014-10-16 11:00:00,62.8,63.03,62.57,63.02,14100.0,51.7366,51.9261,51.5471,51.9178,14100.0
2014-10-16 11:30:00,63.02,63.08,62.57,62.7,16100.0,51.9178,51.9673,51.5471,51.6542,16100.0
2014-10-16 12:00:00,62.65,62.84,62.51,62.67,31100.0,51.613,51.7695,51.4977,51.6295,31100.0
2014-10-16 12:30:00,62.66,63.2,62.58,63.18,20000.0,51.6213,52.0661,51.5554,52.0497,20000.0
2014-10-16 13:00:00,63.14,63.54,63.14,63.46,18300.0,52.0167,52.3462,52.0167,52.2803,18300.0
2014-10-16 13:30:00,63.44,63.87,63.42,63.48,23700.0,52.2638,52.6181,52.2474,52.2968,23700.0
2014-10-16 14:00:00,63.54,63.92,63.5,63.82,24900.0,52.3462,52.6593,52.3133,52.5769,24900.0
2014-10-16 14:30:00,63.82,63.95,63.55,63.58,19000.0,52.5769,52.684,52.3545,52.3792,19000.0
2014-10-16 15:00:00,63.57,63.91,63.37,63.91,28700.0,52.3709,52.651,52.2062,52.651,28700.0
2014-10-16 15:30:00,63.95,64.05,63.71,63.97,64100.0,52.684,52.7664,52.4863,52.7005,64100.0
2014-10-17 09:30:00,64.7,65.2,64.54,65.02,42600.0,53.3019,53.7138,53.1701,53.5655,42600.0
2014-10-17 10:00:00,64.97,65.34,64.88,65.16,26900.0,53.5243,53.8291,53.4502,53.6808,26900.0
2014-10-17 10:30:00,65.24,65.47,65.11,65.43,42400.0,53.7467,53.9362,53.6396,53.9033,42400.0
2014-10-17 11:00:00,65.42,65.65,65.38,65.46,13300.0,53.895,54.0845,53.8621,53.928,13300.0
2014-10-17 11:30:00,65.46,65.73,65.41,65.55,11800.0,53.928,54.1504,53.8868,54.0021,11800.0
2014-10-17 12:00:00,65.56,65.71,65.38,65.51,9500.0,54.0104,54.1339,53.8621,53.9692,9500.0
2014-10-17 12:30:00,65.54,65.58,65.31,65.4,9800.0,53.9939,54.0268,53.8044,53.8786,9800.0
2014-10-17 13:00:00,65.46,65.5,65.07,65.13,7500.0,53.928,53.9609,53.6067,53.6561,7500.0
2014-10-17 13:30:00,65.05,65.14,64.97,65.03,6800.0,53.5902,53.6644,53.5243,53.5737,6800.0
2014-10-17 14:00:00,64.99,64.99,64.75,64.93,9200.0,53.5408,53.5408,53.3431,53.4914,9200.0
2014-10-17 14:30:00,64.94,65.18,64.94,65.15,16900.0,53.4996,53.6973,53.4996,53.6726,16900.0
2014-10-17 15:00:00,65.15,65.27,64.95,65.23,19400.0,53.6726,53.7715,53.5078,53.7385,19400.0
2014-10-17 15:30:00,65.24,65.45,65.09,65.11,64500.0,53.7467,53.9197,53.6232,53.6396,64500.0
2014-10-20 09:30:00,64.77,65.46,64.56,64.83,21400.0,53.3595,53.928,53.1865,53.409,21400.0
2014-10-20 10:00:00,64.91,65.4,64.75,65.09,24400.0,53.4749,53.8786,53.3431,53.6232,24400.0
2014-10-20 10:30:00,65.07,65.12,64.71,64.77,29600.0,53.6067,53.6479,53.3101,53.3595,29600.0
2014-10-20 11:00:00,64.77,64.9,64.63,64.84,19600.0,53.3595,53.4666,53.2442,53.4172,19600.0
2014-10-20 11:30:00,64.8,64.99,64.71,64.99,9500.0,53.3843,53.5408,53.3101,53.5408,9500.0
2014-10-20 12:00:00,65.06,65.18,64.99,65.09,9200.0,53.5985,53.6973,53.5408,53.6232,9200.0
2014-10-20 12:30:00,65.04,65.11,64.95,64.95,18300.0,53.582,53.6396,53.5078,53.5078,18300.0
2014-10-20 13:00:00,64.97,65.3,64.97,65.3,9200.0,53.5243,53.7962,53.5243,53.7962,9200.0
2014-10-20 13:30:00,65.24,65.24,65.03,65.15,6500.0,53.7467,53.7467,53.5737,53.6726,6500.0
2014-10-20 14:00:00,65.15,65.32,65.03,65.07,13500.0,53.6726,53.8126,53.5737,53.6067,13500.0
2014-10-20 14:30:00,65.08,65.1,65.02,65.08,11700.0,53.6149,53.6314,53.5655,53.6149,11700.0
2014-10-20 15:00:00,65.13,65.34,65.11,65.33,19000.0,53.6561,53.8291,53.6396,53.8209,19000.0
2014-10-20 15:30:00,65.33,65.39,65.25,65.33,33600.0,53.8209,53.8703,53.755,53.8209,33600.0
2014-10-21 09:30:00,65.76,67.58,65.37,67.5,53900.0,54.1751,55.6745,53.8538,55.6086,53900.0
2014-10-21 10:00:00,67.51,67.75,67.37,67.52,40500.0,55.6168,55.8146,55.5015,55.6251,40500.0
2014-10-21 10:30:00,67.53,67.66,67.52,67.53,19500.0,55.6333,55.7404,55.6251,55.6333,19500.0
2014-10-21 11:00:00,67.56,67.62,67.47,67.56,21900.0,55.658,55.7075,55.5839,55.658,21900.0
2014-10-21 11:30:00,67.54,67.6,67.46,67.56,22200.0,55.6416,55.691,55.5756,55.658,22200.0
2014-10-21 12:00:00,67.57,67.78,67.53,67.78,18600.0,55.6663,55.8393,55.6333,55.8393,18600.0
2014-10-21 12:30:00,67.77,67.77,67.57,67.69,30000.0,55.831,55.831,55.6663,55.7651,30000.0
2014-10-21 13:00:00,67.69,67.93,67.68,67.9,25400.0,55.7651,55.9628,55.7569,55.9381,25400.0
2014-10-21 13:30:00,67.91,68.12,67.91,68.08,19400.0,55.9464,56.1194,55.9464,56.0864,19400.0
2014-10-21 14:00:00,68.12,68.39,68.05,68.25,30700.0,56.1194,56.3418,56.0617,56.2265,30700.0
2014-10-21 14:30:00,68.24,68.24,68.02,68.09,19800.0,56.2182,56.2182,56.037,56.0947,19800.0
2014-10-21 15:00:00,68.09,68.15,67.96,68.0,44600.0,56.0947,56.1441,55.9876,56.0205,44600.0
2014-10-21 15:30:00,68.0,68.06,67.89,67.96,99000.0,56.0205,56.0699,55.9299,55.9876,99000.0
2014-10-22 09:30:00,68.25,69.06,67.85,68.01,10400.0,56.2265,56.8938,55.8969,56.0288,10400.0
2014-10-22 10:00:00,68.12,68.25,67.7,68.25,22300.0,56.1194,56.2265,55.7734,56.2265,22300.0
2014-10-22 10:30:00,68.27,68.39,68.08,68.3,8600.0,56.243,56.3418,56.0864,56.2677,8600.0
2014-10-22 11:00:00,68.37,68.51,68.25,68.25,10200.0,56.3253,56.4407,56.2265,56.2265,10200.0
2014-10-22 11:30:00,68.21,68.34,68.02,68.08,8800.0,56.1935,56.3006,56.037,56.0864,8800.0
2014-10-22 12:00:00,68.08,68.13,67.9,67.98,19000.0,56.0864,56.1276,55.9381,56.004,19000.0
2014-10-22 12:30:00,67.96,67.98,67.49,67.66,12000.0,55.9876,56.004,55.6004,55.7404,12000.0
2014-10-22 13:00:00,67.68,67.87,67.52,67.54,13000.0,55.7569,55.9134,55.6251,55.6416,13000.0
2014-10-22 13:30:00,67.49,67.65,67.47,67.57,11400.0,55.6004,55.7322,55.5839,55.6663,11400.0
2014-10-22 14:00:00,67.55,67.59,67.46,67.47,15900.0,55.6498,55.6827,55.5756,55.5839,15900.0
2014-10-22 14:30:00,67.49,67.49,67.24,67.45,22400.0,55.6004,55.6004,55.3944,55.5674,22400.0
2014-10-22 15:00:00,67.45,67.6,67.33,67.35,25700.0,55.5674,55.691,55.4685,55.485,25700.0
2014-10-22 15:30:00,67.38,67.38,66.94,66.99,43200.0,55.5097,55.5097,55.1473,55.1884,43200.0
2014-10-23 09:30:00,67.95,68.3,67.89,67.97,8700.0,55.9793,56.2677,55.9299,55.9958,8700.0
2014-10-23 10:00:00,67.98,68.49,67.98,68.43,8800.0,56.004,56.4242,56.004,56.3748,8800.0
2014-10-23 10:30:00,68.36,68.47,68.25,68.45,20700.0,56.3171,56.4077,56.2265,56.3912,20700.0
2014-10-23 11:00:00,68.45,68.81,68.44,68.69,26400.0,56.3912,56.6878,56.383,56.589,26400.0
2014-10-23 11:30:00,68.72,68.76,68.52,68.65,7100.0,56.6137,56.6466,56.4489,56.556,7100.0
2014-10-23 12:00:00,68.67,68.82,68.63,68.68,12200.0,56.5725,56.6961,56.5395,56.5807,12200.0
2014-10-23 12:30:00,68.66,68.66,68.38,68.38,12000.0,56.5642,56.5642,56.3336,56.3336,12000.0
2014-10-23 13:00:00,68.37,68.46,68.32,68.32,16100.0,56.3253,56.3995,56.2841,56.2841,16100.0
2014-10-23 13:30:00,68.32,68.52,68.28,68.52,17000.0,56.2841,56.4489,56.2512,56.4489,17000.0
2014-10-23 14:00:00,68.48,68.78,68.41,68.76,33300.0,56.416,56.6631,56.3583,56.6466,33300.0
2014-10-23 14:30:00,68.74,68.81,68.17,68.38,38800.0,56.6302,56.6878,56.1606,56.3336,38800.0
2014-10-23 15:00:00,68.39,68.39,67.92,68.01,96800.0,56.3418,56.3418,55.9546,56.0288,96800.0
2014-10-23 15:30:00,68.0,68.13,67.87,68.08,76800.0,56.0205,56.1276,55.9134,56.0864,76800.0
2014-10-24 09:30:00,67.93,68.25,67.66,67.66,12500.0,55.9628,56.2265,55.7404,55.7404,12500.0
2014-10-24 10:00:00,67.55,67.98,67.5,67.9,25900.0,55.6498,56.004,55.6086,55.9381,25900.0
2014-10-24 10:30:00,67.9,68.15,67.63,67.73,43500.0,55.9381,56.1441,55.7157,55.7981,43500.0
2014-10-24 11:00:00,67.77,67.95,67.65,67.92,15400.0,55.831,55.9793,55.7322,55.9546,15400.0
2014-10-24 11:30:00,67.89,68.11,67.88,68.04,12200.0,55.9299,56.1111,55.9217,56.0535,12200.0
2014-10-24 12:00:00,68.02,68.17,67.99,68.09,10600.0,56.037,56.1606,56.0123,56.0947,10600.0
2014-10-24 12:30:00,68.15,68.15,67.98,68.0,8300.0,56.1441,56.1441,56.004,56.0205,8300.0
2014-10-24 13:00:00,68.0,68.05,67.94,68.0,6000.0,56.0205,56.0617,55.9711,56.0205,6000.0
2014-10-24 13:30:00,67.98,68.12,67.92,68.06,15000.0,56.004,56.1194,55.9546,56.0699,15000.0
2014-10-24 14:00:00,68.12,68.19,68.04,68.13,5900.0,56.1194,56.177,56.0535,56.1276,5900.0
2014-10-24 14:30:00,68.14,68.14,68.04,68.1,14300.0,56.1359,56.1359,56.0535,56.1029,14300.0
2014-10-24 15:00:00,68.14,68.24,68.09,68.21,28500.0,56.1359,56.2182,56.0947,56.1935,28500.0
2014-10-24 15:30:00,68.21,68.23,68.11,68.19,43600.0,56.1935,56.21,56.1111,56.177,43600.0
2014-10-27 09:30:00,67.89,67.89,66.8,66.9,35800.0,55.9299,55.9299,55.0319,55.1143,35800.0
2014-10-27 10:00:00,66.9,67.25,66.8,67.23,31400.0,55.1143,55.4026,55.0319,55.3862,31400.0
2014-10-27 10:30:00,67.28,67.43,67.11,67.38,35900.0,55.4274,55.5509,55.2873,55.5097,35900.0
2014-10-27 11:00:00,67.37,67.56,67.34,67.4,26400.0,55.5015,55.658,55.4768,55.5262,26400.0
2014-10-27 11:30:00,67.44,67.44,66.91,67.0,27000.0,55.5592,55.5592,55.1225,55.1967,27000.0
2014-10-27 12:00:00,66.98,67.16,66.94,67.1,18700.0,55.1802,55.3285,55.1473,55.2791,18700.0
2014-10-27 12:30:00,67.11,67.25,67.07,67.24,11300.0,55.2873,55.4026,55.2544,55.3944,11300.0
2014-10-27 13:00:00,67.28,67.47,67.11,67.3,33400.0,55.4274,55.5839,55.2873,55.4438,33400.0
2014-10-27 13:30:00,67.31,67.47,67.29,67.44,17000.0,55.4521,55.5839,55.4356,55.5592,17000.0
2014-10-27 14:00:00,67.46,67.71,67.43,67.69,17900.0,55.5756,55.7816,55.5509,55.7651,17900.0
2014-10-27 14:30:00,67.68,67.77,67.51,67.56,17400.0,55.7569,55.831,55.6168,55.658,17400.0
2014-10-27 15:00:00,67.56,67.72,67.53,67.68,24500.0,55.658,55.7898,55.6333,55.7569,24500.0
2014-10-27 15:30:00,67.68,68.0,67.65,67.94,34100.0,55.7569,56.0205,55.7322,55.9711,34100.0
2014-10-28 09:30:00,68.35,68.98,68.35,68.98,18200.0,56.3089,56.8279,56.3089,56.8279,18200.0
2014-10-28 10:00:00,68.98,69.25,68.84,68.97,6000.0,56.8279,57.0503,56.7125,56.8196,6000.0
2014-10-28 10:30:00,68.97,69.17,68.9,68.98,6700.0,56.8196,56.9844,56.762,56.8279,6700.0
2014-10-28 11:00:00,68.92,69.28,68.92,69.27,12800.0,56.7784,57.075,56.7784,57.0668,12800.0
2014-10-28 11:30:00,69.25,69.3,68.98,68.98,11900.0,57.0503,57.0915,56.8279,56.8279,11900.0
2014-10-28 12:00:00,68.99,69.21,68.99,69.2,8500.0,56.8361,57.0174,56.8361,57.0091,8500.0
2014-10-28 12:30:00,69.16,69.27,69.09,69.18,3500.0,56.9762,57.0668,56.9185,56.9926,3500.0
2014-10-28 13:00:00,69.23,69.39,69.22,69.35,6300.0,57.0338,57.1656,57.0256,57.1327,6300.0
2014-10-28 13:30:00,69.35,69.41,69.25,69.4,9600.0,57.1327,57.1821,57.0503,57.1739,9600.0
2014-10-28 14:00:00,69.36,69.41,69.3,69.31,12400.0,57.1409,57.1821,57.0915,57.0997,12400.0
2014-10-28 14:30:00,69.31,69.42,69.29,69.39,23500.0,57.0997,57.1904,57.0833,57.1656,23500.0
2014-10-28 15:00:00,69.41,69.62,69.4,69.59,43100.0,57.1821,57.3551,57.1739,57.3304,43100.0
2014-10-28 15:30:00,69.61,69.86,69.57,69.84,81400.0,57.3469,57.5528,57.3139,57.5364,81400.0
2014-10-29 09:30:00,70.09,70.87,69.95,70.51,39100.0,57.7423,58.3849,57.627,58.0883,39100.0
2014-10-29 10:00:00,70.51,70.52,69.93,70.05,30700.0,58.0883,58.0966,57.6105,57.7094,30700.0
2014-10-29 10:30:00,70.08,70.27,69.88,69.91,17200.0,57.7341,57.8906,57.5693,57.594,17200.0
2014-10-29 11:00:00,69.96,70.16,69.87,70.08,17800.0,57.6352,57.8,57.5611,57.7341,17800.0
2014-10-29 11:30:00,70.05,70.12,69.86,70.03,24400.0,57.7094,57.767,57.5528,57.6929,24400.0
2014-10-29 12:00:00,69.98,70.01,69.8,69.8,20400.0,57.6517,57.6764,57.5034,57.5034,20400.0
2014-10-29 12:30:00,69.8,69.99,69.79,69.94,5800.0,57.5034,57.6599,57.4952,57.6187,5800.0
2014-10-29 13:00:00,69.92,70.05,69.84,69.92,5800.0,57.6023,57.7094,57.5364,57.6023,5800.0
2014-10-29 13:30:00,69.92,70.07,69.88,70.06,19000.0,57.6023,57.7258,57.5693,57.7176,19000.0
2014-10-29 14:00:00,70.02,70.06,69.51,69.94,20700.0,57.6847,57.7176,57.2645,57.6187,20700.0
2014-10-29 14:30:00,69.99,70.01,69.67,69.92,36700.0,57.6599,57.6764,57.3963,57.6023,36700.0
2014-10-29 15:00:00,69.95,69.96,69.67,69.86,20800.0,57.627,57.6352,57.3963,57.5528,20800.0
2014-10-29 15:30:00,69.87,70.34,69.86,70.05,92400.0,57.5611,57.9483,57.5528,57.7094,92400.0
2014-10-30 09:30:00,75.0,75.0,70.18,70.48,81500.0,61.7873,61.7873,57.8165,58.0636,81500.0
2014-10-30 10:00:00,70.45,71.4,69.14,69.5,71000.0,58.0389,58.8215,56.9597,57.2563,71000.0
2014-10-30 10:30:00,69.51,70.38,68.95,70.3,52300.0,57.2645,57.9812,56.8032,57.9153,52300.0
2014-10-30 11:00:00,70.31,70.7,70.25,70.49,50200.0,57.9236,58.2449,57.8741,58.0719,50200.0
2014-10-30 11:30:00,70.49,71.13,70.47,71.09,45600.0,58.0719,58.5991,58.0554,58.5662,45600.0
2014-10-30 12:00:00,71.07,71.14,70.48,70.74,26900.0,58.5497,58.6073,58.0636,58.2778,26900.0
2014-10-30 12:30:00,70.87,70.9,70.24,70.5,17800.0,58.3849,58.4096,57.8659,58.0801,17800.0
2014-10-30 13:00:00,70.49,71.05,70.36,71.02,16500.0,58.0719,58.5332,57.9648,58.5085,16500.0
2014-10-30 13:30:00,71.02,71.51,70.99,71.37,15000.0,58.5085,58.9122,58.4838,58.7968,15000.0
2014-10-30 14:00:00,71.38,71.6,71.12,71.16,18300.0,58.8051,58.9863,58.5909,58.6238,18300.0
2014-10-30 14:30:00,71.08,71.29,70.7,70.72,29000.0,58.5579,58.7309,58.2449,58.2613,29000.0
2014-10-30 15:00:00,70.72,71.09,70.71,70.79,51500.0,58.2613,58.5662,58.2531,58.319,51500.0
2014-10-30 15:30:00,70.8,71.29,70.61,71.2,91600.0,58.3272,58.7309,58.1707,58.6568,91600.0
2014-10-31 09:30:00,72.1,72.39,71.05,71.71,20600.0,59.3982,59.6371,58.5332,59.0769,20600.0
2014-10-31 10:00:00,71.7,71.87,71.62,71.83,25100.0,59.0687,59.2087,59.0028,59.1758,25100.0
2014-10-31 10:30:00,71.78,72.38,71.65,72.3,26100.0,59.1346,59.6289,59.0275,59.563,26100.0
2014-10-31 11:00:00,72.28,72.53,72.17,72.49,13600.0,59.5465,59.7525,59.4559,59.7195,13600.0
2014-10-31 11:30:00,72.46,72.47,72.1,72.12,12600.0,59.6948,59.703,59.3982,59.4147,12600.0
2014-10-31 12:00:00,72.08,72.21,71.91,72.13,13400.0,59.3817,59.4888,59.2417,59.4229,13400.0
2014-10-31 12:30:00,72.18,72.48,72.18,72.48,14200.0,59.4641,59.7113,59.4641,59.7113,14200.0
2014-10-31 13:00:00,72.48,72.64,72.48,72.6,10300.0,59.7113,59.8431,59.7113,59.8101,10300.0
2014-10-31 13:30:00,72.65,72.65,72.52,72.53,9100.0,59.8513,59.8513,59.7442,59.7525,9100.0
2014-10-31 14:00:00,72.57,72.57,72.14,72.17,35900.0,59.7854,59.7854,59.4312,59.4559,35900.0
2014-10-31 14:30:00,72.21,72.34,72.18,72.34,22400.0,59.4888,59.5959,59.4641,59.5959,22400.0
2014-10-31 15:00:00,72.35,72.46,72.33,72.44,24100.0,59.6042,59.6948,59.5877,59.6783,24100.0
2014-10-31 15:30:00,72.41,72.6,72.36,72.46,55400.0,59.6536,59.8101,59.6124,59.6948,55400.0
2014-11-03 09:30:00,72.72,72.86,71.98,72.48,19900.0,59.909,60.0243,59.2994,59.7113,19900.0
2014-11-03 10:00:00,72.56,72.83,72.34,72.48,19700.0,59.7772,59.9996,59.5959,59.7113,19700.0
2014-11-03 10:30:00,72.5,72.55,72.0,72.22,19400.0,59.7278,59.7689,59.3158,59.4971,19400.0
2014-11-03 11:00:00,72.2,72.21,72.0,72.21,14100.0,59.4806,59.4888,59.3158,59.4888,14100.0
2014-11-03 11:30:00,72.26,72.5,72.2,72.41,12300.0,59.53,59.7278,59.4806,59.6536,12300.0
2014-11-03 12:00:00,72.41,72.51,72.4,72.5,7800.0,59.6536,59.736,59.6454,59.7278,7800.0
2014-11-03 12:30:00,72.5,72.83,72.48,72.81,9700.0,59.7278,59.9996,59.7113,59.9831,9700.0
2014-11-03 13:00:00,72.76,72.89,72.71,72.86,5700.0,59.942,60.0491,59.9008,60.0243,5700.0
2014-11-03 13:30:00,72.84,72.9,72.79,72.9,13400.0,60.0079,60.0573,59.9667,60.0573,13400.0
2014-11-03 14:00:00,72.88,72.88,72.58,72.58,9500.0,60.0408,60.0408,59.7937,59.7937,9500.0
2014-11-03 14:30:00,72.56,72.56,72.23,72.25,14100.0,59.7772,59.7772,59.5053,59.5218,14100.0
2014-11-03 15:00:00,72.23,72.33,72.16,72.23,28800.0,59.5053,59.5877,59.4477,59.5053,28800.0
2014-11-03 15:30:00,72.23,72.59,72.23,72.58,70300.0,59.5053,59.8019,59.5053,59.7937,70300.0
2014-11-04 09:30:00,72.55,72.74,72.05,72.74,8800.0,59.7689,59.9255,59.357,59.9255,8800.0
2014-11-04 10:00:00,72.74,72.93,72.5,72.59,29600.0,59.9255,60.082,59.7278,59.8019,29600.0
2014-11-04 10:30:00,72.57,72.57,72.09,72.22,23000.0,59.7854,59.7854,59.39,59.4971,23000.0
2014-11-04 11:00:00,72.17,72.43,72.03,72.35,12800.0,59.4559,59.6701,59.3406,59.6042,12800.0
2014-11-04 11:30:00,72.42,72.51,72.38,72.39,15100.0,59.6619,59.736,59.6289,59.6371,15100.0
2014-11-04 12:00:00,72.41,72.56,72.41,72.48,8600.0,59.6536,59.7772,59.6536,59.7113,8600.0
2014-11-04 12:30:00,72.48,72.56,72.37,72.42,7100.0,59.7113,59.7772,59.6207,59.6619,7100.0
2014-11-04 13:00:00,72.42,72.5,72.35,72.4,8600.0,59.6619,59.7278,59.6042,59.6454,8600.0
2014-11-04 13:30:00,72.39,72.66,72.39,72.63,5900.0,59.6371,59.8596,59.6371,59.8349,5900.0
2014-11-04 14:00:00,72.63,72.65,72.49,72.49,16500.0,59.8349,59.8513,59.7195,59.7195,16500.0
2014-11-04 14:30:00,72.49,72.55,72.18,72.35,11400.0,59.7195,59.7689,59.4641,59.6042,11400.0
2014-11-04 15:00:00,72.37,72.47,72.3,72.32,17700.0,59.6207,59.703,59.563,59.5795,17700.0
2014-11-04 15:30:00,72.34,72.43,72.3,72.42,43200.0,59.5959,59.6701,59.563,59.6619,43200.0
2014-11-05 09:30:00,72.78,73.0,72.24,72.65,10300.0,59.9584,60.1397,59.5136,59.8513,10300.0
2014-11-05 10:00:00,72.7,72.96,72.6,72.77,8500.0,59.8925,60.1067,59.8101,59.9502,8500.0
2014-11-05 10:30:00,72.77,72.89,72.54,72.89,10400.0,59.9502,60.0491,59.7607,60.0491,10400.0
2014-11-05 11:00:00,72.88,72.97,72.75,72.82,23300.0,60.0408,60.115,59.9337,59.9914,23300.0
2014-11-05 11:30:00,72.83,73.01,72.72,72.98,11000.0,59.9996,60.1479,59.909,60.1232,11000.0
2014-11-05 12:00:00,72.99,73.05,72.8,72.8,10000.0,60.1314,60.1809,59.9749,59.9749,10000.0
2014-11-05 12:30:00,72.88,72.92,72.77,72.8,8000.0,60.0408,60.0738,59.9502,59.9749,8000.0
2014-11-05 13:00:00,72.8,73.11,72.8,73.09,17100.0,59.9749,60.2303,59.9749,60.2138,17100.0
2014-11-05 13:30:00,73.11,73.11,72.67,72.7,25300.0,60.2303,60.2303,59.8678,59.8925,25300.0
2014-11-05 14:00:00,72.7,72.92,72.64,72.87,16700.0,59.8925,60.0738,59.8431,60.0326,16700.0
2014-11-05 14:30:00,72.83,73.11,72.79,73.08,39800.0,59.9996,60.2303,59.9667,60.2056,39800.0
2014-11-05 15:00:00,73.09,73.12,72.88,72.93,26400.0,60.2138,60.2385,60.0408,60.082,26400.0
2014-11-05 15:30:00,72.93,73.15,72.89,73.15,48100.0,60.082,60.2632,60.0491,60.2632,48100.0
2014-11-06 09:30:00,73.32,73.92,73.0,73.58,19700.0,60.4033,60.8976,60.1397,60.6175,19700.0
2014-11-06 10:00:00,73.58,73.73,73.4,73.73,10600.0,60.6175,60.7411,60.4692,60.7411,10600.0
2014-11-06 10:30:00,73.68,73.87,73.57,73.78,10400.0,60.6999,60.8564,60.6093,60.7823,10400.0
2014-11-06 11:00:00,73.79,73.92,73.68,73.79,21300.0,60.7905,60.8976,60.6999,60.7905,21300.0
2014-11-06 11:30:00,73.76,73.83,73.73,73.74,10400.0,60.7658,60.8235,60.7411,60.7493,10400.0
2014-11-06 12:00:00,73.79,74.24,73.75,74.18,19200.0,60.7905,61.1612,60.7575,61.1118,19200.0
2014-11-06 12:30:00,74.16,74.21,74.0,74.14,11600.0,61.0953,61.1365,60.9635,61.0788,11600.0
2014-11-06 13:00:00,74.15,74.17,74.05,74.13,13500.0,61.0871,61.1036,61.0047,61.0706,13500.0
2014-11-06 13:30:00,74.13,74.3,74.12,74.27,18200.0,61.0706,61.2107,61.0624,61.1859,18200.0
2014-11-06 14:00:00,74.27,74.34,74.24,74.3,20200.0,61.1859,61.2436,61.1612,61.2107,20200.0
2014-11-06 14:30:00,74.28,74.29,74.17,74.2,9900.0,61.1942,61.2024,61.1036,61.1283,9900.0
2014-11-06 15:00:00,74.21,74.21,73.96,73.98,12900.0,61.1365,61.1365,60.9306,60.947,12900.0
2014-11-06 15:30:00,73.98,74.18,73.98,74.1,40300.0,60.947,61.1118,60.947,61.0459,40300.0
2014-11-07 09:30:00,74.02,74.18,73.74,73.97,17900.0,60.98,61.1118,60.7493,60.9388,17900.0
2014-11-07 10:00:00,74.04,74.37,74.04,74.12,9300.0,60.9965,61.2683,60.9965,61.0624,9300.0
2014-11-07 10:30:00,74.06,74.21,74.01,74.01,14400.0,61.0129,61.1365,60.9717,60.9717,14400.0
2014-11-07 11:00:00,73.99,74.11,73.9,73.92,19900.0,60.9553,61.0541,60.8811,60.8976,19900.0
2014-11-07 11:30:00,73.98,74.0,73.84,73.95,10200.0,60.947,60.9635,60.8317,60.9223,10200.0
2014-11-07 12:00:00,73.93,74.02,73.91,73.97,8200.0,60.9058,60.98,60.8894,60.9388,8200.0
2014-11-07 12:30:00,73.94,74.05,73.89,73.99,18800.0,60.9141,61.0047,60.8729,60.9553,18800.0
2014-11-07 13:00:00,73.99,74.05,73.9,73.95,16800.0,60.9553,61.0047,60.8811,60.9223,16800.0
2014-11-07 13:30:00,73.95,73.98,73.83,73.83,9800.0,60.9223,60.947,60.8235,60.8235,9800.0
2014-11-07 14:00:00,73.86,74.02,73.83,73.89,86500.0,60.8482,60.98,60.8235,60.8729,86500.0
2014-11-07 14:30:00,73.86,73.97,73.85,73.95,12700.0,60.8482,60.9388,60.8399,60.9223,12700.0
2014-11-07 15:00:00,73.96,74.06,73.91,73.97,37400.0,60.9306,61.0129,60.8894,60.9388,37400.0
2014-11-07 15:30:00,73.98,74.08,73.97,74.06,27600.0,60.947,61.0294,60.9388,61.0129,27600.0
2014-11-10 09:30:00,73.87,74.76,73.87,74.76,66600.0,60.8564,61.5896,60.8564,61.5896,66600.0
2014-11-10 10:00:00,74.84,74.92,74.28,74.28,12600.0,61.6555,61.7214,61.1942,61.1942,12600.0
2014-11-10 10:30:00,74.32,74.55,74.21,74.46,12500.0,61.2271,61.4166,61.1365,61.3425,12500.0
2014-11-10 11:00:00,74.44,74.55,74.44,74.53,31100.0,61.326,61.4166,61.326,61.4001,31100.0
2014-11-10 11:30:00,74.53,74.54,74.25,74.27,8000.0,61.4001,61.4084,61.1695,61.1859,8000.0
2014-11-10 12:00:00,74.29,74.4,74.24,74.27,6000.0,61.2024,61.293,61.1612,61.1859,6000.0
2014-11-10 12:30:00,74.26,74.37,74.19,74.25,15300.0,61.1777,61.2683,61.12,61.1695,15300.0
2014-11-10 13:00:00,74.27,74.41,74.26,74.32,8200.0,61.1859,61.3013,61.1777,61.2271,8200.0
2014-11-10 13:30:00,74.37,74.37,74.28,74.31,10700.0,61.2683,61.2683,61.1942,61.2189,10700.0
2014-11-10 14:00:00,74.34,74.34,74.2,74.26,13100.0,61.2436,61.2436,61.1283,61.1777,13100.0
2014-11-10 14:30:00,74.25,74.31,74.22,74.25,12000.0,61.1695,61.2189,61.1447,61.1695,12000.0
2014-11-10 15:00:00,74.26,74.32,74.21,74.27,57500.0,61.1777,61.2271,61.1365,61.1859,57500.0
2014-11-10 15:30:00,74.22,74.28,74.09,74.12,91700.0,61.1447,61.1942,61.0376,61.0624,91700.0
2014-11-11 09:30:00,74.14,74.73,73.82,74.73,49800.0,61.0788,61.5649,60.8152,61.5649,49800.0
2014-11-11 10:00:00,74.78,74.8,74.38,74.39,15500.0,61.6061,61.6226,61.2766,61.2848,15500.0
2014-11-11 10:30:00,74.42,74.49,74.28,74.45,14100.0,61.3095,61.3672,61.1942,61.3342,14100.0
2014-11-11 11:00:00,74.45,74.51,74.3,74.31,29600.0,61.3342,61.3837,61.2107,61.2189,29600.0
2014-11-11 11:30:00,74.31,74.32,74.15,74.25,9800.0,61.2189,61.2271,61.0871,61.1695,9800.0
2014-11-11 12:00:00,74.23,74.26,73.92,74.06,12600.0,61.153,61.1777,60.8976,61.0129,12600.0
2014-11-11 12:30:00,74.1,74.1,73.86,73.96,10600.0,61.0459,61.0459,60.8482,60.9306,10600.0
2014-11-11 13:00:00,73.96,74.01,73.88,73.99,8600.0,60.9306,60.9717,60.8646,60.9553,8600.0
2014-11-11 13:30:00,73.97,74.13,73.95,74.03,12100.0,60.9388,61.0706,60.9223,60.9882,12100.0
2014-11-11 14:00:00,74.03,74.16,74.01,74.13,14100.0,60.9882,61.0953,60.9717,61.0706,14100.0
2014-11-11 14:30:00,74.1,74.11,74.03,74.09,15400.0,61.0459,61.0541,60.9882,61.0376,15400.0
2014-11-11 15:00:00,74.09,74.21,74.06,74.19,15600.0,61.0376,61.1365,61.0129,61.12,15600.0
2014-11-11 15:30:00,74.21,74.33,74.18,74.29,31300.0,61.1365,61.2354,61.1118,61.2024,31300.0
2014-11-12 09:30:00,73.84,74.74,73.84,74.29,20400.0,60.8317,61.5731,60.8317,61.2024,20400.0
2014-11-12 10:00:00,74.4,74.52,74.12,74.33,20100.0,61.293,61.3919,61.0624,61.2354,20100.0
2014-11-12 10:30:00,74.34,74.49,74.31,74.31,31500.0,61.2436,61.3672,61.2189,61.2189,31500.0
2014-11-12 11:00:00,74.28,74.28,74.15,74.15,34300.0,61.1942,61.1942,61.0871,61.0871,34300.0
2014-11-12 11:30:00,74.13,74.25,74.13,74.25,34000.0,61.0706,61.1695,61.0706,61.1695,34000.0
2014-11-12 12:00:00,74.26,74.44,74.22,74.44,6000.0,61.1777,61.326,61.1447,61.326,6000.0
2014-11-12 12:30:00,74.4,74.48,74.34,74.41,13500.0,61.293,61.3589,61.2436,61.3013,13500.0
2014-11-12 13:00:00,74.45,74.65,74.45,74.63,9400.0,61.3342,61.499,61.3342,61.4825,9400.0
2014-11-12 13:30:00,74.65,74.82,74.65,74.79,9400.0,61.499,61.639,61.499,61.6143,9400.0
2014-11-12 14:00:00,74.79,74.87,74.75,74.86,16500.0,61.6143,61.6802,61.5814,61.672,16500.0
2014-11-12 14:30:00,74.82,74.86,74.61,74.66,16400.0,61.639,61.672,61.466,61.5072,16400.0
2014-11-12 15:00:00,74.63,74.75,74.6,74.63,17100.0,61.4825,61.5814,61.4578,61.4825,17100.0
2014-11-12 15:30:00,74.64,74.71,74.58,74.58,32400.0,61.4908,61.5484,61.4413,61.4413,32400.0
2014-11-13 09:30:00,74.6,74.8,74.21,74.44,13400.0,61.4578,61.6226,61.1365,61.326,13400.0
2014-11-13 10:00:00,74.45,74.45,74.13,74.21,16700.0,61.3342,61.3342,61.0706,61.1365,16700.0
2014-11-13 10:30:00,74.24,74.28,74.04,74.11,16700.0,61.1612,61.1942,60.9965,61.0541,16700.0
2014-11-13 11:00:00,74.09,74.34,74.01,74.34,29900.0,61.0376,61.2436,60.9717,61.2436,29900.0
2014-11-13 11:30:00,74.34,74.35,73.87,74.01,63600.0,61.2436,61.2518,60.8564,60.9717,63600.0
2014-11-13 12:00:00,74.02,74.02,73.87,73.99,17900.0,60.98,60.98,60.8564,60.9553,17900.0
2014-11-13 12:30:00,73.99,74.02,73.83,73.86,10400.0,60.9553,60.98,60.8235,60.8482,10400.0
2014-11-13 13:00:00,73.86,73.91,73.6,73.65,18600.0,60.8482,60.8894,60.634,60.6752,18600.0
2014-11-13 13:30:00,73.6,73.82,73.53,73.82,18900.0,60.634,60.8152,60.5763,60.8152,18900.0
2014-11-13 14:00:00,73.83,73.85,73.68,73.79,10200.0,60.8235,60.8399,60.6999,60.7905,10200.0
2014-11-13 14:30:00,73.8,74.01,73.78,73.94,31700.0,60.7987,60.9717,60.7823,60.9141,31700.0
2014-11-13 15:00:00,73.96,74.05,73.91,73.92,22300.0,60.9306,61.0047,60.8894,60.8976,22300.0
2014-11-13 15:30:00,73.85,74.09,73.82,73.93,36700.0,60.8399,61.0376,60.8152,60.9058,36700.0
2014-11-14 09:30:00,73.76,74.04,73.59,73.83,7200.0,60.7658,60.9965,60.6257,60.8235,7200.0
2014-11-14 10:00:00,73.96,74.29,73.83,74.14,11900.0,60.9306,61.2024,60.8235,61.0788,11900.0
2014-11-14 10:30:00,74.12,74.31,74.04,74.28,21100.0,61.0624,61.2189,60.9965,61.1942,21100.0
2014-11-14 11:00:00,74.28,74.3,74.09,74.12,13100.0,61.1942,61.2107,61.0376,61.0624,13100.0
2014-11-14 11:30:00,74.12,74.18,74.06,74.07,9800.0,61.0624,61.1118,61.0129,61.0212,9800.0
2014-11-14 12:00:00,74.06,74.13,74.0,74.0,14000.0,61.0129,61.0706,60.9635,60.9635,14000.0
2014-11-14 12:30:00,74.0,74.02,73.79,73.82,9000.0,60.9635,60.98,60.7905,60.8152,9000.0
2014-11-14 13:00:00,73.83,73.89,73.67,73.69,5400.0,60.8235,60.8729,60.6916,60.7081,5400.0
2014-11-14 13:30:00,73.65,73.85,73.65,73.81,11200.0,60.6752,60.8399,60.6752,60.807,11200.0
2014-11-14 14:00:00,73.75,73.88,73.7,73.78,12100.0,60.7575,60.8646,60.7164,60.7823,12100.0
2014-11-14 14:30:00,73.79,73.86,73.72,73.75,10800.0,60.7905,60.8482,60.7328,60.7575,10800.0
2014-11-14 15:00:00,73.73,73.77,73.68,73.77,12800.0,60.7411,60.774,60.6999,60.774,12800.0
2014-11-14 15:30:00,73.76,73.83,73.63,73.74,26200.0,60.7658,60.8235,60.6587,60.7493,26200.0
2014-11-17 09:30:00,73.72,73.72,73.21,73.41,11600.0,60.7328,60.7328,60.3127,60.4774,11600.0
2014-11-17 10:00:00,73.46,73.73,73.27,73.73,21500.0,60.5186,60.7411,60.3621,60.7411,21500.0
2014-11-17 10:30:00,73.74,73.81,73.64,73.79,14400.0,60.7493,60.807,60.6669,60.7905,14400.0
2014-11-17 11:00:00,73.78,74.02,73.77,73.83,10100.0,60.7823,60.98,60.774,60.8235,10100.0
2014-11-17 11:30:00,73.79,73.84,73.6,73.78,9600.0,60.7905,60.8317,60.634,60.7823,9600.0
2014-11-17 12:00:00,73.77,73.83,73.71,73.77,6000.0,60.774,60.8235,60.7246,60.774,6000.0
2014-11-17 12:30:00,73.74,73.97,73.74,73.82,7400.0,60.7493,60.9388,60.7493,60.8152,7400.0
2014-11-17 13:00:00,73.8,74.12,73.77,74.06,6300.0,60.7987,61.0624,60.774,61.0129,6300.0
2014-11-17 13:30:00,74.05,74.09,73.92,73.98,5500.0,61.0047,61.0376,60.8976,60.947,5500.0
2014-11-17 14:00:00,73.93,74.09,73.92,74.05,9300.0,60.9058,61.0376,60.8976,61.0047,9300.0
2014-11-17 14:30:00,74.02,74.11,74.02,74.05,11100.0,60.98,61.0541,60.98,61.0047,11100.0
2014-11-17 15:00:00,74.06,74.07,73.98,74.04,13400.0,61.0129,61.0212,60.947,60.9965,13400.0
2014-11-17 15:30:00,74.03,74.08,73.9,74.08,39700.0,60.9882,61.0294,60.8811,61.0294,39700.0
2014-11-18 09:30:00,74.03,74.7,73.84,74.7,13300.0,60.9882,61.5402,60.8317,61.5402,13300.0
2014-11-18 10:00:00,74.75,75.08,74.63,74.7,20300.0,61.5814,61.8532,61.4825,61.5402,20300.0
2014-11-18 10:30:00,74.66,74.77,74.45,74.49,12600.0,61.5072,61.5979,61.3342,61.3672,12600.0
2014-11-18 11:00:00,74.47,74.51,74.35,74.4,14500.0,61.3507,61.3837,61.2518,61.293,14500.0
2014-11-18 11:30:00,74.39,74.65,74.36,74.5,8300.0,61.2848,61.499,61.2601,61.3754,8300.0
2014-11-18 12:00:00,74.5,74.63,74.45,74.53,8000.0,61.3754,61.4825,61.3342,61.4001,8000.0
2014-11-18 12:30:00,74.53,74.57,74.42,74.44,9100.0,61.4001,61.4331,61.3095,61.326,9100.0
2014-11-18 13:00:00,74.46,74.53,74.41,74.48,5700.0,61.3425,61.4001,61.3013,61.3589,5700.0
2014-11-18 13:30:00,74.44,74.52,74.34,74.48,15200.0,61.326,61.3919,61.2436,61.3589,15200.0
2014-11-18 14:00:00,74.49,74.54,74.44,74.48,13300.0,61.3672,61.4084,61.326,61.3589,13300.0
2014-11-18 14:30:00,74.46,74.52,74.32,74.32,15500.0,61.3425,61.3919,61.2271,61.2271,15500.0
2014-11-18 15:00:00,74.34,74.34,74.03,74.05,38000.0,61.2436,61.2436,60.9882,61.0047,38000.0
2014-11-18 15:30:00,74.05,74.13,73.83,73.97,63900.0,61.0047,61.0706,60.8235,60.9388,63900.0
2014-11-19 09:30:00,73.99,73.99,73.21,73.88,15400.0,60.9553,60.9553,60.3127,60.8646,15400.0
2014-11-19 10:00:00,73.9,73.91,73.5,73.56,14000.0,60.8811,60.8894,60.5516,60.601,14000.0
2014-11-19 10:30:00,73.59,73.7,73.23,73.26,9700.0,60.6257,60.7164,60.3292,60.3539,9700.0
2014-11-19 11:00:00,73.21,73.53,73.17,73.53,7500.0,60.3127,60.5763,60.2797,60.5763,7500.0
2014-11-19 11:30:00,73.47,73.75,73.44,73.7,7800.0,60.5269,60.7575,60.5022,60.7164,7800.0
2014-11-19 12:00:00,73.72,73.82,73.68,73.79,5900.0,60.7328,60.8152,60.6999,60.7905,5900.0
2014-11-19 12:30:00,73.8,73.87,73.72,73.87,5000.0,60.7987,60.8564,60.7328,60.8564,5000.0
2014-11-19 13:00:00,73.88,73.99,73.84,73.92,5100.0,60.8646,60.9553,60.8317,60.8976,5100.0
2014-11-19 13:30:00,73.91,74.03,73.89,73.96,5900.0,60.8894,60.9882,60.8729,60.9306,5900.0
2014-11-19 14:00:00,73.88,74.12,73.87,73.95,7200.0,60.8646,61.0624,60.8564,60.9223,7200.0
2014-11-19 14:30:00,73.99,73.99,73.79,73.92,7600.0,60.9553,60.9553,60.7905,60.8976,7600.0
2014-11-19 15:00:00,73.92,73.93,73.75,73.85,13200.0,60.8976,60.9058,60.7575,60.8399,13200.0
2014-11-19 15:30:00,73.89,73.92,73.64,73.71,39100.0,60.8729,60.8976,60.6669,60.7246,39100.0
2014-11-20 09:30:00,73.16,74.24,73.05,73.35,8300.0,60.2715,61.1612,60.1809,60.428,8300.0
2014-11-20 10:00:00,73.37,74.04,73.34,73.97,10000.0,60.4445,60.9965,60.4198,60.9388,10000.0
2014-11-20 10:30:00,73.94,74.25,73.94,74.22,7000.0,60.9141,61.1695,60.9141,61.1447,7000.0
2014-11-20 11:00:00,74.21,74.29,74.16,74.27,6300.0,61.1365,61.2024,61.0953,61.1859,6300.0
2014-11-20 11:30:00,74.28,74.3,73.97,74.06,18900.0,61.1942,61.2107,60.9388,61.0129,18900.0
2014-11-20 12:00:00,74.09,74.15,74.05,74.1,6300.0,61.0376,61.0871,61.0047,61.0459,6300.0
2014-11-20 12:30:00,74.14,74.15,73.98,74.0,3700.0,61.0788,61.0871,60.947,60.9635,3700.0
2014-11-20 13:00:00,74.05,74.06,73.86,73.86,4000.0,61.0047,61.0129,60.8482,60.8482,4000.0
2014-11-20 13:30:00,73.92,73.94,73.84,73.94,2500.0,60.8976,60.9141,60.8317,60.9141,2500.0
2014-11-20 14:00:00,73.89,74.14,73.89,74.11,7100.0,60.8729,61.0788,60.8729,61.0541,7100.0
2014-11-20 14:30:00,74.08,74.11,73.95,74.01,6600.0,61.0294,61.0541,60.9223,60.9717,6600.0
2014-11-20 15:00:00,73.95,74.0,73.75,73.82,22700.0,60.9223,60.9635,60.7575,60.8152,22700.0
2014-11-20 15:30:00,73.85,73.94,73.74,73.87,37700.0,60.8399,60.9141,60.7493,60.8564,37700.0
2014-11-21 09:30:00,74.77,75.31,74.49,75.19,31400.0,61.5979,62.0427,61.3672,61.9439,31400.0
2014-11-21 10:00:00,75.19,75.49,74.94,75.05,20300.0,61.9439,62.191,61.7379,61.8285,20300.0
2014-11-21 10:30:00,75.02,75.2,74.97,75.04,7500.0,61.8038,61.9521,61.7626,61.8203,7500.0
2014-11-21 11:00:00,75.08,75.08,74.79,75.0,12100.0,61.8532,61.8532,61.6143,61.7873,12100.0
2014-11-21 11:30:00,75.0,75.02,74.87,74.99,11200.0,61.7873,61.8038,61.6802,61.7791,11200.0
2014-11-21 12:00:00,74.98,75.03,74.86,74.86,6100.0,61.7709,61.812,61.672,61.672,6100.0
2014-11-21 12:30:00,74.92,75.0,74.9,74.93,7800.0,61.7214,61.7873,61.705,61.7297,7800.0
2014-11-21 13:00:00,74.93,74.97,74.63,74.65,7400.0,61.7297,61.7626,61.4825,61.499,7400.0
2014-11-21 13:30:00,74.68,74.85,74.67,74.67,7300.0,61.5237,61.6638,61.5155,61.5155,7300.0
2014-11-21 14:00:00,74.69,74.78,74.61,74.62,7100.0,61.5319,61.6061,61.466,61.4743,7100.0
2014-11-21 14:30:00,74.63,74.71,74.48,74.7,13500.0,61.4825,61.5484,61.3589,61.5402,13500.0
2014-11-21 15:00:00,74.7,74.75,74.6,74.64,48000.0,61.5402,61.5814,61.4578,61.4908,48000.0
2014-11-21 15:30:00,74.63,74.97,74.61,74.95,83500.0,61.4825,61.7626,61.466,61.7461,83500.0
2014-11-24 09:30:00,75.06,75.06,74.24,74.35,21100.0,61.8368,61.8368,61.1612,61.2518,21100.0
2014-11-24 10:00:00,74.35,74.54,74.25,74.31,15600.0,61.2518,61.4084,61.1695,61.2189,15600.0
2014-11-24 10:30:00,74.28,74.3,74.12,74.22,14700.0,61.1942,61.2107,61.0624,61.1447,14700.0
2014-11-24 11:00:00,74.23,74.34,74.2,74.26,12900.0,61.153,61.2436,61.1283,61.1777,12900.0
2014-11-24 11:30:00,74.27,74.3,74.15,74.2,10000.0,61.1859,61.2107,61.0871,61.1283,10000.0
2014-11-24 12:00:00,74.21,74.3,74.18,74.26,6600.0,61.1365,61.2107,61.1118,61.1777,6600.0
2014-11-24 12:30:00,74.26,74.27,74.14,74.19,7800.0,61.1777,61.1859,61.0788,61.12,7800.0
2014-11-24 13:00:00,74.18,74.4,74.18,74.34,5900.0,61.1118,61.293,61.1118,61.2436,5900.0
2014-11-24 13:30:00,74.35,74.4,74.3,74.31,9100.0,61.2518,61.293,61.2107,61.2189,9100.0
2014-11-24 14:00:00,74.36,74.61,74.36,74.52,9100.0,61.2601,61.466,61.2601,61.3919,9100.0
2014-11-24 14:30:00,74.49,74.52,74.3,74.31,11600.0,61.3672,61.3919,61.2107,61.2189,11600.0
2014-11-24 15:00:00,74.33,74.51,74.28,74.28,15700.0,61.2354,61.3837,61.1942,61.1942,15700.0
2014-11-24 15:30:00,74.32,74.46,74.24,74.35,33100.0,61.2271,61.3425,61.1612,61.2518,33100.0
2014-11-25 09:30:00,74.6,74.69,73.76,74.23,12100.0,61.4578,61.5319,60.7658,61.153,12100.0
2014-11-25 10:00:00,74.2,74.34,74.07,74.34,13200.0,61.1283,61.2436,61.0212,61.2436,13200.0
2014-11-25 10:30:00,74.34,74.4,73.97,74.07,19000.0,61.2436,61.293,60.9388,61.0212,19000.0
2014-11-25 11:00:00,74.06,74.12,73.89,73.92,21300.0,61.0129,61.0624,60.8729,60.8976,21300.0
2014-11-25 11:30:00,73.89,74.18,73.89,74.18,12500.0,60.8729,61.1118,60.8729,61.1118,12500.0
2014-11-25 12:00:00,74.2,74.2,74.05,74.15,7200.0,61.1283,61.1283,61.0047,61.0871,7200.0
2014-11-25 12:30:00,74.15,74.37,74.13,74.29,4800.0,61.0871,61.2683,61.0706,61.2024,4800.0
2014-11-25 13:00:00,74.3,74.46,74.3,74.44,4500.0,61.2107,61.3425,61.2107,61.326,4500.0
2014-11-25 13:30:00,74.44,74.45,74.29,74.37,7400.0,61.326,61.3342,61.2024,61.2683,7400.0
2014-11-25 14:00:00,74.36,74.39,74.28,74.3,9300.0,61.2601,61.2848,61.1942,61.2107,9300.0
2014-11-25 14:30:00,74.32,74.39,74.16,74.18,6400.0,61.2271,61.2848,61.0953,61.1118,6400.0
2014-11-25 15:00:00,74.25,74.35,74.21,74.26,9300.0,61.1695,61.2518,61.1365,61.1777,9300.0
2014-11-25 15:30:00,74.28,74.33,74.1,74.17,30600.0,61.1942,61.2354,61.0459,61.1036,30600.0
2014-11-26 09:30:00,74.01,74.04,73.59,74.02,8800.0,60.9717,60.9965,60.6257,60.98,8800.0
2014-11-26 10:00:00,73.95,74.11,73.89,74.0,16100.0,60.9223,61.0541,60.8729,60.9635,16100.0
2014-11-26 10:30:00,73.99,74.03,73.79,73.85,6100.0,60.9553,60.9882,60.7905,60.8399,6100.0
2014-11-26 11:00:00,73.79,73.84,73.6,73.6,14600.0,60.7905,60.8317,60.634,60.634,14600.0
2014-11-26 11:30:00,73.61,73.61,73.48,73.52,18600.0,60.6422,60.6422,60.5351,60.5681,18600.0
2014-11-26 12:00:00,73.52,73.52,73.39,73.39,7900.0,60.5681,60.5681,60.461,60.461,7900.0
2014-11-26 12:30:00,73.39,73.6,73.32,73.56,17700.0,60.461,60.634,60.4033,60.601,17700.0
2014-11-26 13:00:00,73.6,73.77,73.55,73.76,7200.0,60.634,60.774,60.5928,60.7658,7200.0
2014-11-26 13:30:00,73.79,73.84,73.76,73.76,3500.0,60.7905,60.8317,60.7658,60.7658,3500.0
2014-11-26 14:00:00,73.74,73.82,73.63,73.68,9700.0,60.7493,60.8152,60.6587,60.6999,9700.0
2014-11-26 14:30:00,73.73,73.73,73.46,73.51,15400.0,60.7411,60.7411,60.5186,60.5598,15400.0
2014-11-26 15:00:00,73.5,73.56,73.39,73.55,22200.0,60.5516,60.601,60.461,60.5928,22200.0
2014-11-26 15:30:00,73.53,73.67,73.44,73.62,31300.0,60.5763,60.6916,60.5022,60.6504,31300.0
2014-11-28 09:30:00,73.85,73.87,72.36,72.68,16400.0,60.8399,60.8564,59.6124,59.876,16400.0
2014-11-28 10:00:00,72.69,72.69,72.27,72.42,18200.0,59.8843,59.8843,59.5383,59.6619,18200.0
2014-11-28 10:30:00,72.45,72.5,72.34,72.47,14800.0,59.6866,59.7278,59.5959,59.703,14800.0
2014-11-28 11:00:00,72.47,72.57,72.34,72.41,22700.0,59.703,59.7854,59.5959,59.6536,22700.0
2014-11-28 11:30:00,72.43,72.56,72.36,72.36,16600.0,59.6701,59.7772,59.6124,59.6124,16600.0
2014-11-28 12:00:00,72.37,72.46,72.31,72.35,21300.0,59.6207,59.6948,59.5712,59.6042,21300.0
2014-11-28 12:30:00,72.35,72.48,71.89,72.04,35200.0,59.6042,59.7113,59.2252,59.3488,35200.0
2014-12-01 09:30:00,72.05,72.18,70.87,71.34,10700.0,59.357,59.4641,58.3849,58.7721,10700.0
2014-12-01 10:00:00,71.38,71.73,71.21,71.61,13800.0,58.8051,59.0934,58.665,58.9945,13800.0
2014-12-01 10:30:00,71.61,71.61,71.14,71.15,11800.0,58.9945,58.9945,58.6073,58.6156,11800.0
2014-12-01 11:00:00,71.14,71.54,71.11,71.48,14600.0,58.6073,58.9369,58.5826,58.8874,14600.0
2014-12-01 11:30:00,71.51,71.57,71.25,71.26,14200.0,58.9122,58.9616,58.698,58.7062,14200.0
2014-12-01 12:00:00,71.25,71.29,70.72,70.8,29000.0,58.698,58.7309,58.2613,58.3272,29000.0
2014-12-01 12:30:00,70.81,71.29,70.74,71.29,14500.0,58.3355,58.7309,58.2778,58.7309,14500.0
2014-12-01 13:00:00,71.26,71.28,71.02,71.03,24500.0,58.7062,58.7227,58.5085,58.5167,24500.0
2014-12-01 13:30:00,71.06,71.14,71.02,71.11,12800.0,58.5414,58.6073,58.5085,58.5826,12800.0
2014-12-01 14:00:00,71.12,71.13,70.81,70.89,15900.0,58.5909,58.5991,58.3355,58.4014,15900.0
2014-12-01 14:30:00,70.9,71.18,70.87,71.12,26300.0,58.4096,58.6403,58.3849,58.5909,26300.0
2014-12-01 15:00:00,71.1,71.22,71.09,71.15,32400.0,58.5744,58.6733,58.5662,58.6156,32400.0
2014-12-01 15:30:00,71.17,71.17,70.81,70.84,49100.0,58.6321,58.6321,58.3355,58.3602,49100.0
2014-12-02 09:30:00,71.03,71.44,70.83,71.42,9000.0,58.5167,58.8545,58.352,58.838,9000.0
2014-12-02 10:00:00,71.41,71.57,71.3,71.54,13500.0,58.8298,58.9616,58.7392,58.9369,13500.0
2014-12-02 10:30:00,71.58,71.88,71.45,71.88,11400.0,58.9698,59.217,58.8627,59.217,11400.0
2014-12-02 11:00:00,71.96,71.97,71.62,71.69,14400.0,59.2829,59.2911,59.0028,59.0605,14400.0
2014-12-02 11:30:00,71.68,71.81,71.64,71.76,7500.0,59.0522,59.1593,59.0193,59.1181,7500.0
2014-12-02 12:00:00,71.74,71.74,71.48,71.55,19300.0,59.1016,59.1016,58.8874,58.9451,19300.0
2014-12-02 12:30:00,71.48,71.63,71.48,71.63,7600.0,58.8874,59.011,58.8874,59.011,7600.0
2014-12-02 13:00:00,71.58,71.66,71.49,71.65,9100.0,58.9698,59.0357,58.8957,59.0275,9100.0
2014-12-02 13:30:00,71.65,71.71,71.56,71.7,10000.0,59.0275,59.0769,58.9534,59.0687,10000.0
2014-12-02 14:00:00,71.72,71.74,71.56,71.65,13800.0,59.0852,59.1016,58.9534,59.0275,13800.0
2014-12-02 14:30:00,71.66,71.78,71.65,71.69,17900.0,59.0357,59.1346,59.0275,59.0605,17900.0
2014-12-02 15:00:00,71.69,71.73,71.63,71.73,17100.0,59.0605,59.0934,59.011,59.0934,17100.0
2014-12-02 15:30:00,71.74,71.77,71.44,71.56,27700.0,59.1016,59.1264,58.8545,58.9534,27700.0
2014-12-03 09:30:00,70.91,72.29,70.91,72.29,25500.0,58.4179,59.5548,58.4179,59.5548,25500.0
2014-12-03 10:00:00,72.36,72.86,72.32,72.79,13200.0,59.6124,60.0243,59.5795,59.9667,13200.0
2014-12-03 10:30:00,72.75,72.94,72.68,72.87,8200.0,59.9337,60.0902,59.876,60.0326,8200.0
2014-12-03 11:00:00,72.93,73.17,72.86,72.89,7800.0,60.082,60.2797,60.0243,60.0491,7800.0
2014-12-03 11:30:00,72.95,73.04,72.77,72.77,5700.0,60.0985,60.1726,59.9502,59.9502,5700.0
2014-12-03 12:00:00,72.75,72.83,72.63,72.63,5200.0,59.9337,59.9996,59.8349,59.8349,5200.0
2014-12-03 12:30:00,72.63,72.68,72.52,72.6,5700.0,59.8349,59.876,59.7442,59.8101,5700.0
2014-12-03 13:00:00,72.64,72.71,72.56,72.71,3300.0,59.8431,59.9008,59.7772,59.9008,3300.0
2014-12-03 13:30:00,72.71,72.71,72.35,72.38,13000.0,59.9008,59.9008,59.6042,59.6289,13000.0
2014-12-03 14:00:00,72.4,72.49,72.39,72.44,13200.0,59.6454,59.7195,59.6371,59.6783,13200.0
2014-12-03 14:30:00,72.43,72.46,72.32,72.35,18400.0,59.6701,59.6948,59.5795,59.6042,18400.0
2014-12-03 15:00:00,72.34,72.52,72.27,72.52,20800.0,59.5959,59.7442,59.5383,59.7442,20800.0
2014-12-03 15:30:00,72.53,72.7,72.53,72.54,46800.0,59.7525,59.8925,59.7525,59.7607,46800.0
2014-12-04 09:30:00,72.53,72.86,72.14,72.5,11200.0,59.7525,60.0243,59.4312,59.7278,11200.0
2014-12-04 10:00:00,72.53,72.58,72.09,72.21,9300.0,59.7525,59.7937,59.39,59.4888,9300.0
2014-12-04 10:30:00,72.2,72.2,71.71,71.96,25900.0,59.4806,59.4806,59.0769,59.2829,25900.0
2014-12-04 11:00:00,71.96,71.98,71.85,71.88,14600.0,59.2829,59.2994,59.1923,59.217,14600.0
2014-12-04 11:30:00,71.89,72.22,71.76,72.17,35800.0,59.2252,59.4971,59.1181,59.4559,35800.0
2014-12-04 12:00:00,72.23,72.34,72.18,72.28,14400.0,59.5053,59.5959,59.4641,59.5465,14400.0
2014-12-04 12:30:00,72.24,72.43,72.17,72.3,12900.0,59.5136,59.6701,59.4559,59.563,12900.0
2014-12-04 13:00:00,72.3,72.49,72.3,72.31,6000.0,59.563,59.7195,59.563,59.5712,6000.0
2014-12-04 13:30:00,72.33,72.4,72.26,72.3,7700.0,59.5877,59.6454,59.53,59.563,7700.0
2014-12-04 14:00:00,72.3,72.34,72.11,72.15,17800.0,59.563,59.5959,59.4065,59.4394,17800.0
2014-12-04 14:30:00,72.13,72.14,71.93,71.93,12100.0,59.4229,59.4312,59.2582,59.2582,12100.0
2014-12-04 15:00:00,71.9,71.96,71.75,71.75,20300.0,59.2335,59.2829,59.1099,59.1099,20300.0
2014-12-04 15:30:00,71.71,72.09,71.66,72.04,58000.0,59.0769,59.39,59.0357,59.3488,58000.0
2014-12-05 09:30:00,72.33,72.39,71.97,72.2,11600.0,59.5877,59.6371,59.2911,59.4806,11600.0
2014-12-05 10:00:00,72.21,72.46,72.1,72.28,12800.0,59.4888,59.6948,59.3982,59.5465,12800.0
2014-12-05 10:30:00,72.28,72.42,72.23,72.23,12100.0,59.5465,59.6619,59.5053,59.5053,12100.0
2014-12-05 11:00:00,72.23,72.24,71.89,71.9,19700.0,59.5053,59.5136,59.2252,59.2335,19700.0
2014-12-05 11:30:00,71.92,72.07,71.9,71.93,15800.0,59.2499,59.3735,59.2335,59.2582,15800.0
2014-12-05 12:00:00,71.96,72.05,71.95,72.0,11800.0,59.2829,59.357,59.2746,59.3158,11800.0
2014-12-05 12:30:00,72.02,72.03,71.97,72.03,20900.0,59.3323,59.3406,59.2911,59.3406,20900.0
2014-12-05 13:00:00,72.03,72.05,71.97,72.02,12200.0,59.3406,59.357,59.2911,59.3323,12200.0
2014-12-05 13:30:00,72.01,72.04,71.98,72.03,11900.0,59.3241,59.3488,59.2994,59.3406,11900.0
2014-12-05 14:00:00,72.04,72.16,72.03,72.1,19800.0,59.3488,59.4477,59.3406,59.3982,19800.0
2014-12-05 14:30:00,72.09,72.16,72.04,72.05,14700.0,59.39,59.4477,59.3488,59.357,14700.0
2014-12-05 15:00:00,72.08,72.1,71.94,71.97,28700.0,59.3817,59.3982,59.2664,59.2911,28700.0
2014-12-05 15:30:00,71.97,71.97,71.54,71.75,52800.0,59.2911,59.2911,58.9369,59.1099,52800.0
2014-12-08 09:30:00,71.17,71.47,71.13,71.17,14100.0,58.6321,58.8792,58.5991,58.6321,14100.0
2014-12-08 10:00:00,71.26,71.45,71.23,71.42,15000.0,58.7062,58.8627,58.6815,58.838,15000.0
2014-12-08 10:30:00,71.43,71.45,71.15,71.17,14800.0,58.8463,58.8627,58.6156,58.6321,14800.0
2014-12-08 11:00:00,71.2,71.2,70.86,70.86,27400.0,58.6568,58.6568,58.3767,58.3767,27400.0
2014-12-08 11:30:00,70.89,70.89,70.55,70.63,15300.0,58.4014,58.4014,58.1213,58.1872,15300.0
2014-12-08 12:00:00,70.62,70.62,70.17,70.25,21600.0,58.179,58.179,57.8082,57.8741,21600.0
2014-12-08 12:30:00,70.25,70.25,69.94,69.95,27200.0,57.8741,57.8741,57.6187,57.627,27200.0
2014-12-08 13:00:00,69.95,70.11,69.8,69.81,18900.0,57.627,57.7588,57.5034,57.5117,18900.0
2014-12-08 13:30:00,69.82,69.82,69.33,69.35,29500.0,57.5199,57.5199,57.1162,57.1327,29500.0
2014-12-08 14:00:00,69.35,69.44,69.02,69.12,40400.0,57.1327,57.2068,56.8608,56.9432,40400.0
2014-12-08 14:30:00,69.14,69.59,69.04,69.48,42100.0,56.9597,57.3304,56.8773,57.2398,42100.0
2014-12-08 15:00:00,69.47,69.47,69.18,69.18,31100.0,57.2315,57.2315,56.9926,56.9926,31100.0
2014-12-08 15:30:00,69.2,69.37,69.1,69.22,79300.0,57.0091,57.1492,56.9267,57.0256,79300.0
2014-12-09 09:30:00,70.98,71.44,69.47,70.42,80900.0,58.4755,58.8545,57.2315,58.0142,80900.0
2014-12-09 10:00:00,70.54,70.83,70.22,70.45,35500.0,58.113,58.352,57.8494,58.0389,35500.0
2014-12-09 10:30:00,70.48,70.65,70.22,70.55,46100.0,58.0636,58.2037,57.8494,58.1213,46100.0
2014-12-09 11:00:00,70.51,70.63,70.3,70.39,19500.0,58.0883,58.1872,57.9153,57.9895,19500.0
2014-12-09 11:30:00,70.4,70.51,70.26,70.49,15800.0,57.9977,58.0883,57.8824,58.0719,15800.0
2014-12-09 12:00:00,70.45,70.47,69.96,70.01,16500.0,58.0389,58.0554,57.6352,57.6764,16500.0
2014-12-09 12:30:00,69.98,70.45,69.93,70.45,14100.0,57.6517,58.0389,57.6105,58.0389,14100.0
2014-12-09 13:00:00,70.47,70.72,70.41,70.48,16300.0,58.0554,58.2613,58.0059,58.0636,16300.0
2014-12-09 13:30:00,70.53,70.88,70.45,70.69,19200.0,58.1048,58.3932,58.0389,58.2366,19200.0
2014-12-09 14:00:00,70.76,71.05,70.76,70.88,29000.0,58.2943,58.5332,58.2943,58.3932,29000.0
2014-12-09 14:30:00,70.9,70.9,70.44,70.59,34100.0,58.4096,58.4096,58.0307,58.1542,34100.0
2014-12-09 15:00:00,70.6,70.7,70.48,70.53,27600.0,58.1625,58.2449,58.0636,58.1048,27600.0
2014-12-09 15:30:00,70.53,70.85,70.5,70.77,50100.0,58.1048,58.3684,58.0801,58.3025,50100.0
2014-12-10 09:30:00,70.73,70.73,69.64,69.7,30900.0,58.2696,58.2696,57.3716,57.421,30900.0
2014-12-10 10:00:00,69.73,70.03,69.36,69.87,12700.0,57.4457,57.6929,57.1409,57.5611,12700.0
2014-12-10 10:30:00,69.9,70.15,69.63,70.08,18000.0,57.5858,57.7918,57.3634,57.7341,18000.0
2014-12-10 11:00:00,70.09,70.09,69.76,69.8,15600.0,57.7423,57.7423,57.4705,57.5034,15600.0
2014-12-10 11:30:00,69.72,69.94,69.64,69.8,11100.0,57.4375,57.6187,57.3716,57.5034,11100.0
2014-12-10 12:00:00,69.85,69.91,69.66,69.86,7900.0,57.5446,57.594,57.3881,57.5528,7900.0
2014-12-10 12:30:00,69.78,70.03,69.65,69.8,10200.0,57.4869,57.6929,57.3798,57.5034,10200.0
2014-12-10 13:00:00,69.82,69.89,69.64,69.68,55100.0,57.5199,57.5776,57.3716,57.4046,55100.0
2014-12-10 13:30:00,69.69,69.69,69.46,69.51,17400.0,57.4128,57.4128,57.2233,57.2645,17400.0
2014-12-10 14:00:00,69.48,69.66,69.46,69.49,25300.0,57.2398,57.3881,57.2233,57.248,25300.0
2014-12-10 14:30:00,69.48,69.48,68.78,68.79,29100.0,57.2398,57.2398,56.6631,56.6713,29100.0
2014-12-10 15:00:00,68.81,69.34,68.79,69.27,21800.0,56.6878,57.1245,56.6713,57.0668,21800.0
2014-12-10 15:30:00,69.29,69.39,68.84,68.94,67200.0,57.0833,57.1656,56.7125,56.7949,67200.0
2014-12-11 09:30:00,69.44,69.88,68.59,69.31,23200.0,57.2068,57.5693,56.5066,57.0997,23200.0
2014-12-11 10:00:00,69.38,69.79,69.37,69.74,23400.0,57.1574,57.4952,57.1492,57.454,23400.0
2014-12-11 10:30:00,69.81,70.14,69.66,69.84,38000.0,57.5117,57.7835,57.3881,57.5364,38000.0
2014-12-11 11:00:00,69.89,69.89,69.6,69.63,15300.0,57.5776,57.5776,57.3386,57.3634,15300.0
2014-12-11 11:30:00,69.59,69.76,69.57,69.71,10200.0,57.3304,57.4705,57.3139,57.4293,10200.0
2014-12-11 12:00:00,69.72,69.8,69.58,69.78,17700.0,57.4375,57.5034,57.3222,57.4869,17700.0
2014-12-11 12:30:00,69.8,69.8,69.66,69.69,11100.0,57.5034,57.5034,57.3881,57.4128,11100.0
2014-12-11 13:00:00,69.71,69.78,69.62,69.64,8300.0,57.4293,57.4869,57.3551,57.3716,8300.0
2014-12-11 13:30:00,69.64,69.66,69.43,69.44,9100.0,57.3716,57.3881,57.1986,57.2068,9100.0
2014-12-11 14:00:00,69.44,69.53,69.39,69.39,7800.0,57.2068,57.281,57.1656,57.1656,7800.0
2014-12-11 14:30:00,69.4,69.56,69.18,69.18,9300.0,57.1739,57.3057,56.9926,56.9926,9300.0
2014-12-11 15:00:00,69.24,69.45,69.19,69.35,16000.0,57.0421,57.2151,57.0009,57.1327,16000.0
2014-12-11 15:30:00,69.35,69.45,68.82,68.91,55900.0,57.1327,57.2151,56.6961,56.7702,55900.0
2014-12-12 09:30:00,68.26,68.78,67.79,68.2,11800.0,56.2347,56.6631,55.8475,56.1853,11800.0
2014-12-12 10:00:00,68.18,68.94,68.16,68.47,36500.0,56.1688,56.7949,56.1523,56.4077,36500.0
2014-12-12 10:30:00,68.48,68.5,68.07,68.13,13700.0,56.416,56.4324,56.0782,56.1276,13700.0
2014-12-12 11:00:00,68.15,68.48,67.9,68.05,37400.0,56.1441,56.416,55.9381,56.0617,37400.0
2014-12-12 11:30:00,67.91,68.24,67.68,67.72,15000.0,55.9464,56.2182,55.7569,55.7898,15000.0
2014-12-12 12:00:00,67.77,68.06,67.74,68.04,10500.0,55.831,56.0699,55.8063,56.0535,10500.0
2014-12-12 12:30:00,68.06,68.16,67.92,68.12,11500.0,56.0699,56.1523,55.9546,56.1194,11500.0
2014-12-12 13:00:00,68.1,68.37,68.0,68.21,14400.0,56.1029,56.3253,56.0205,56.1935,14400.0
2014-12-12 13:30:00,68.25,68.33,68.17,68.26,10000.0,56.2265,56.2924,56.1606,56.2347,10000.0
2014-12-12 14:00:00,68.26,68.32,68.01,68.03,12800.0,56.2347,56.2841,56.0288,56.0452,12800.0
2014-12-12 14:30:00,68.02,68.18,67.93,68.1,11100.0,56.037,56.1688,55.9628,56.1029,11100.0
2014-12-12 15:00:00,68.08,68.23,68.07,68.12,10000.0,56.0864,56.21,56.0782,56.1194,10000.0
2014-12-12 15:30:00,68.11,68.12,67.52,67.56,32500.0,56.1111,56.1194,55.6251,55.658,32500.0
2014-12-15 09:30:00,68.0,68.02,67.16,67.41,30900.0,56.0205,56.037,55.3285,55.5345,30900.0
2014-12-15 10:00:00,67.34,67.52,67.05,67.19,22900.0,55.4768,55.6251,55.2379,55.3532,22900.0
2014-12-15 10:30:00,67.22,67.25,66.84,67.18,26600.0,55.3779,55.4026,55.0649,55.345,26600.0
2014-12-15 11:00:00,67.17,67.18,66.65,66.75,15500.0,55.3367,55.345,54.9083,54.9907,15500.0
2014-12-15 11:30:00,66.67,66.83,66.33,66.35,14900.0,54.9248,55.0566,54.6447,54.6612,14900.0
2014-12-15 12:00:00,66.3,67.01,66.26,66.93,16700.0,54.62,55.2049,54.5871,55.139,16700.0
2014-12-15 12:30:00,66.91,66.99,66.5,66.84,25100.0,55.1225,55.1884,54.7848,55.0649,25100.0
2014-12-15 13:00:00,66.84,66.99,66.65,66.72,19300.0,55.0649,55.1884,54.9083,54.966,19300.0
2014-12-15 13:30:00,66.73,66.81,66.6,66.62,18100.0,54.9743,55.0402,54.8672,54.8836,18100.0
2014-12-15 14:00:00,66.64,66.79,66.51,66.66,17100.0,54.9001,55.0237,54.793,54.9166,17100.0
2014-12-15 14:30:00,66.68,66.81,66.41,66.47,29100.0,54.9331,55.0402,54.7106,54.7601,29100.0
2014-12-15 15:00:00,66.48,66.89,66.48,66.59,29000.0,54.7683,55.1061,54.7683,54.8589,29000.0
2014-12-15 15:30:00,66.57,66.8,66.29,66.31,93200.0,54.8424,55.0319,54.6118,54.6282,93200.0
2014-12-16 09:30:00,66.12,67.35,65.74,67.0,47200.0,54.4717,55.485,54.1587,55.1967,47200.0
2014-12-16 10:00:00,66.9,67.0,66.48,66.99,70600.0,55.1143,55.1967,54.7683,55.1884,70600.0
2014-12-16 10:30:00,66.97,67.03,66.73,66.96,61800.0,55.172,55.2214,54.9743,55.1637,61800.0
2014-12-16 11:00:00,66.93,67.7,66.91,67.65,37600.0,55.139,55.7734,55.1225,55.7322,37600.0
2014-12-16 11:30:00,67.6,67.66,67.15,67.24,78400.0,55.691,55.7404,55.3203,55.3944,78400.0
2014-12-16 12:00:00,67.3,67.42,67.11,67.25,12900.0,55.4438,55.5427,55.2873,55.4026,12900.0
2014-12-16 12:30:00,67.19,67.29,67.01,67.17,23400.0,55.3532,55.4356,55.2049,55.3367,23400.0
2014-12-16 13:00:00,67.2,67.27,66.88,66.98,22200.0,55.3615,55.4191,55.0978,55.1802,22200.0
2014-12-16 13:30:00,66.98,67.41,66.95,67.15,20100.0,55.1802,55.5345,55.1555,55.3203,20100.0
2014-12-16 14:00:00,67.18,67.39,67.1,67.15,25600.0,55.345,55.518,55.2791,55.3203,25600.0
2014-12-16 14:30:00,67.15,67.27,66.95,67.15,19500.0,55.3203,55.4191,55.1555,55.3203,19500.0
2014-12-16 15:00:00,67.14,67.22,66.87,66.98,23900.0,55.312,55.3779,55.0896,55.1802,23900.0
2014-12-16 15:30:00,66.95,67.06,66.42,66.5,44300.0,55.1555,55.2461,54.7189,54.7848,44300.0
2014-12-17 09:30:00,66.5,66.76,65.86,66.25,29200.0,54.7848,54.999,54.2575,54.5788,29200.0
2014-12-17 10:00:00,66.34,66.36,65.8,65.8,14500.0,54.653,54.6694,54.2081,54.2081,14500.0
2014-12-17 10:30:00,65.76,66.03,65.64,65.8,162300.0,54.1751,54.3976,54.0763,54.2081,162300.0
2014-12-17 11:00:00,65.8,66.03,65.74,65.79,17100.0,54.2081,54.3976,54.1587,54.1998,17100.0
2014-12-17 11:30:00,65.79,66.46,65.75,66.3,48500.0,54.1998,54.7518,54.1669,54.62,48500.0
2014-12-17 12:00:00,66.33,66.33,66.08,66.14,13000.0,54.6447,54.6447,54.4388,54.4882,13000.0
2014-12-17 12:30:00,66.12,66.27,65.93,66.04,45800.0,54.4717,54.5953,54.3152,54.4058,45800.0
2014-12-17 13:00:00,66.05,66.49,66.05,66.25,16400.0,54.414,54.7765,54.414,54.5788,16400.0
2014-12-17 13:30:00,66.32,66.48,66.17,66.43,11800.0,54.6365,54.7683,54.5129,54.7271,11800.0
2014-12-17 14:00:00,66.52,67.03,66.48,66.75,31900.0,54.8012,55.2214,54.7683,54.9907,31900.0
2014-12-17 14:30:00,66.83,67.2,66.69,66.85,58900.0,55.0566,55.3615,54.9413,55.0731,58900.0
2014-12-17 15:00:00,66.87,67.27,66.73,67.24,33300.0,55.0896,55.4191,54.9743,55.3944,33300.0
2014-12-17 15:30:00,67.26,67.51,67.11,67.4,50100.0,55.4109,55.6168,55.2873,55.5262,50100.0
2014-12-18 09:30:00,68.6,69.27,67.82,68.62,38500.0,56.5148,57.0668,55.8722,56.5313,38500.0
2014-12-18 10:00:00,68.57,68.59,68.38,68.55,28200.0,56.4901,56.5066,56.3336,56.4736,28200.0
2014-12-18 10:30:00,68.57,68.66,68.39,68.45,35300.0,56.4901,56.5642,56.3418,56.3912,35300.0
2014-12-18 11:00:00,68.41,68.63,68.35,68.55,24400.0,56.3583,56.5395,56.3089,56.4736,24400.0
2014-12-18 11:30:00,68.53,68.88,68.49,68.88,15600.0,56.4571,56.7455,56.4242,56.7455,15600.0
2014-12-18 12:00:00,68.84,69.0,68.69,68.85,18300.0,56.7125,56.8443,56.589,56.7208,18300.0
2014-12-18 12:30:00,68.86,69.18,68.78,69.13,27100.0,56.729,56.9926,56.6631,56.9514,27100.0
2014-12-18 13:00:00,69.15,69.31,69.13,69.19,12900.0,56.9679,57.0997,56.9514,57.0009,12900.0
2014-12-18 13:30:00,69.24,69.34,69.21,69.28,15500.0,57.0421,57.1245,57.0174,57.075,15500.0
2014-12-18 14:00:00,69.27,69.27,68.72,68.79,62500.0,57.0668,57.0668,56.6137,56.6713,62500.0
2014-12-18 14:30:00,68.8,68.95,68.64,68.86,27700.0,56.6796,56.8032,56.5478,56.729,27700.0
2014-12-18 15:00:00,68.84,69.03,68.82,68.92,34100.0,56.7125,56.8691,56.6961,56.7784,34100.0
2014-12-18 15:30:00,68.92,69.13,68.8,69.07,78700.0,56.7784,56.9514,56.6796,56.902,78700.0
2014-12-19 09:30:00,69.15,69.68,68.83,69.26,82000.0,56.9679,57.4046,56.7043,57.0585,82000.0
2014-12-19 10:00:00,69.27,69.27,68.73,68.88,28900.0,57.0668,57.0668,56.6219,56.7455,28900.0
2014-12-19 10:30:00,68.83,69.09,68.77,68.99,11300.0,56.7043,56.9185,56.6549,56.8361,11300.0
2014-12-19 11:00:00,68.99,69.17,68.8,69.13,22400.0,56.8361,56.9844,56.6796,56.9514,22400.0
2014-12-19 11:30:00,69.11,69.11,68.82,68.82,14300.0,56.935,56.935,56.6961,56.6961,14300.0
2014-12-19 12:00:00,68.84,68.96,68.64,68.64,10500.0,56.7125,56.8114,56.5478,56.5478,10500.0
2014-12-19 12:30:00,68.65,68.75,68.6,68.64,8000.0,56.556,56.6384,56.5148,56.5478,8000.0
2014-12-19 13:00:00,68.65,68.69,68.55,68.6,9100.0,56.556,56.589,56.4736,56.5148,9100.0
2014-12-19 13:30:00,68.62,68.75,68.58,68.73,9400.0,56.5313,56.6384,56.4983,56.6219,9400.0
2014-12-19 14:00:00,68.72,68.85,68.68,68.7,11700.0,56.6137,56.7208,56.5807,56.5972,11700.0
2014-12-19 14:30:00,68.7,69.1,68.69,69.06,18400.0,56.5972,56.9267,56.589,56.8938,18400.0
2014-12-19 15:00:00,69.06,69.11,68.89,68.97,22500.0,56.8938,56.935,56.7537,56.8196,22500.0
2014-12-19 15:30:00,68.97,69.2,68.84,69.02,103100.0,56.8196,57.0091,56.7125,56.8608,103100.0
2014-12-22 09:30:00,69.2,69.66,68.82,69.28,11700.0,57.0091,57.3881,56.6961,57.075,11700.0
2014-12-22 10:00:00,69.22,69.52,69.21,69.44,18600.0,57.0256,57.2727,57.0174,57.2068,18600.0
2014-12-22 10:30:00,69.44,69.48,69.25,69.37,20500.0,57.2068,57.2398,57.0503,57.1492,20500.0
2014-12-22 11:00:00,69.32,69.45,69.26,69.4,19600.0,57.108,57.2151,57.0585,57.1739,19600.0
2014-12-22 11:30:00,69.41,69.43,69.32,69.37,15000.0,57.1821,57.1986,57.108,57.1492,15000.0
2014-12-22 12:00:00,69.36,69.39,69.21,69.25,15300.0,57.1409,57.1656,57.0174,57.0503,15300.0
2014-12-22 12:30:00,69.26,69.3,69.2,69.28,11800.0,57.0585,57.0915,57.0091,57.075,11800.0
2014-12-22 13:00:00,69.29,69.36,69.26,69.34,13100.0,57.0833,57.1409,57.0585,57.1245,13100.0
2014-12-22 13:30:00,69.34,69.37,69.14,69.16,17300.0,57.1245,57.1492,56.9597,56.9762,17300.0
2014-12-22 14:00:00,69.18,69.19,69.08,69.12,15700.0,56.9926,57.0009,56.9103,56.9432,15700.0
2014-12-22 14:30:00,69.1,69.19,69.1,69.18,23200.0,56.9267,57.0009,56.9267,56.9926,23200.0
2014-12-22 15:00:00,69.16,69.33,69.16,69.32,21100.0,56.9762,57.1162,56.9762,57.108,21100.0
2014-12-22 15:30:00,69.31,69.33,69.21,69.33,43900.0,57.0997,57.1162,57.0174,57.1162,43900.0
2014-12-23 09:30:00,69.44,70.25,69.35,70.15,14900.0,57.2068,57.8741,57.1327,57.7918,14900.0
2014-12-23 10:00:00,70.08,70.59,70.07,70.59,30900.0,57.7341,58.1542,57.7258,58.1542,30900.0
2014-12-23 10:30:00,70.58,70.64,70.22,70.29,30400.0,58.146,58.1954,57.8494,57.9071,30400.0
2014-12-23 11:00:00,70.33,70.39,70.26,70.26,14300.0,57.94,57.9895,57.8824,57.8824,14300.0
2014-12-23 11:30:00,70.26,70.32,70.17,70.25,14900.0,57.8824,57.9318,57.8082,57.8741,14900.0
2014-12-23 12:00:00,70.25,70.59,70.24,70.59,10800.0,57.8741,58.1542,57.8659,58.1542,10800.0
2014-12-23 12:30:00,70.59,70.72,70.56,70.7,9600.0,58.1542,58.2613,58.1295,58.2449,9600.0
2014-12-23 13:00:00,70.72,70.75,70.61,70.62,13100.0,58.2613,58.2861,58.1707,58.179,13100.0
2014-12-23 13:30:00,70.62,70.69,70.53,70.53,11000.0,58.179,58.2366,58.1048,58.1048,11000.0
2014-12-23 14:00:00,70.53,70.61,70.5,70.55,10900.0,58.1048,58.1707,58.0801,58.1213,10900.0
2014-12-23 14:30:00,70.52,70.74,70.52,70.62,12000.0,58.0966,58.2778,58.0966,58.179,12000.0
2014-12-23 15:00:00,70.61,70.77,70.5,70.51,12600.0,58.1707,58.3025,58.0801,58.0883,12600.0
2014-12-23 15:30:00,70.52,70.59,70.42,70.46,64000.0,58.0966,58.1542,58.0142,58.0471,64000.0
2014-12-24 09:30:00,70.75,70.97,69.9,70.39,18900.0,58.2861,58.4673,57.5858,57.9895,18900.0
2014-12-24 10:00:00,70.45,70.71,70.39,70.57,12600.0,58.0389,58.2531,57.9895,58.1378,12600.0
2014-12-24 10:30:00,70.61,70.72,70.42,70.42,7100.0,58.1707,58.2613,58.0142,58.0142,7100.0
2014-12-24 11:00:00,70.42,70.73,70.39,70.7,9400.0,58.0142,58.2696,57.9895,58.2449,9400.0
2014-12-24 11:30:00,70.75,70.9,70.7,70.9,12100.0,58.2861,58.4096,58.2449,58.4096,12100.0
2014-12-24 12:00:00,70.9,71.03,70.76,70.76,16300.0,58.4096,58.5167,58.2943,58.2943,16300.0
2014-12-24 12:30:00,70.76,70.83,70.28,70.29,32300.0,58.2943,58.352,57.8989,57.9071,32300.0
2014-12-26 09:30:00,70.67,71.27,70.5,70.84,8900.0,58.2201,58.7144,58.0801,58.3602,8900.0
2014-12-26 10:00:00,71.0,71.08,70.82,71.04,12300.0,58.492,58.5579,58.3437,58.525,12300.0
2014-12-26 10:30:00,71.06,71.16,71.03,71.12,8300.0,58.5414,58.6238,58.5167,58.5909,8300.0
2014-12-26 11:00:00,71.14,71.34,71.12,71.32,12100.0,58.6073,58.7721,58.5909,58.7556,12100.0
2014-12-26 11:30:00,71.31,71.33,71.22,71.26,9600.0,58.7474,58.7639,58.6733,58.7062,9600.0
2014-12-26 12:00:00,71.22,71.26,71.13,71.16,6300.0,58.6733,58.7062,58.5991,58.6238,6300.0
2014-12-26 12:30:00,71.14,71.18,71.07,71.1,4700.0,58.6073,58.6403,58.5497,58.5744,4700.0
2014-12-26 13:00:00,71.1,71.1,70.98,71.02,6400.0,58.5744,58.5744,58.4755,58.5085,6400.0
2014-12-26 13:30:00,71.02,71.1,70.93,71.09,7900.0,58.5085,58.5744,58.4343,58.5662,7900.0
2014-12-26 14:00:00,71.09,71.09,70.81,70.84,10400.0,58.5662,58.5662,58.3355,58.3602,10400.0
2014-12-26 14:30:00,70.84,70.85,70.65,70.65,15800.0,58.3602,58.3684,58.2037,58.2037,15800.0
2014-12-26 15:00:00,70.65,70.68,70.51,70.51,20600.0,58.2037,58.2284,58.0883,58.0883,20600.0
2014-12-26 15:30:00,70.52,70.58,70.21,70.34,54500.0,58.0966,58.146,57.8412,57.9483,54500.0
2014-12-29 09:30:00,69.86,70.53,69.24,70.2,33200.0,57.7906,58.3449,57.2777,58.0719,33200.0
2014-12-29 10:00:00,70.2,70.42,70.03,70.07,17400.0,58.0719,58.2539,57.9313,57.9643,17400.0
2014-12-29 10:30:00,70.03,70.2,69.98,70.2,27000.0,57.9313,58.0719,57.8899,58.0719,27000.0
2014-12-29 11:00:00,70.2,70.25,70.08,70.1,16400.0,58.0719,58.1133,57.9726,57.9892,16400.0
2014-12-29 11:30:00,70.09,70.15,70.07,70.15,11600.0,57.9809,58.0305,57.9643,58.0305,11600.0
2014-12-29 12:00:00,70.15,70.3,70.11,70.11,13000.0,58.0305,58.1546,57.9974,57.9974,13000.0
2014-12-29 12:30:00,70.16,70.2,70.11,70.15,7000.0,58.0388,58.0719,57.9974,58.0305,7000.0
2014-12-29 13:00:00,70.15,70.2,70.12,70.16,6100.0,58.0305,58.0719,58.0057,58.0388,6100.0
2014-12-29 13:30:00,70.16,70.17,70.09,70.13,7000.0,58.0388,58.0471,57.9809,58.014,7000.0
2014-12-29 14:00:00,70.15,70.15,70.1,70.1,6600.0,58.0305,58.0305,57.9892,57.9892,6600.0
2014-12-29 14:30:00,70.15,70.31,70.15,70.29,5200.0,58.0305,58.1629,58.0305,58.1463,5200.0
2014-12-29 15:00:00,70.25,70.4,70.16,70.3,23600.0,58.1133,58.2373,58.0388,58.1546,23600.0
2014-12-29 15:30:00,70.3,70.41,70.1,70.2,34900.0,58.1546,58.2456,57.9892,58.0719,34900.0
2014-12-30 09:30:00,70.07,70.36,69.67,69.67,10800.0,57.9643,58.2042,57.6335,57.6335,10800.0
2014-12-30 10:00:00,69.68,69.96,69.63,69.88,12300.0,57.6417,57.8734,57.6004,57.8072,12300.0
2014-12-30 10:30:00,69.86,69.92,69.7,69.83,10500.0,57.7906,57.8403,57.6583,57.7658,10500.0
2014-12-30 11:00:00,69.8,69.8,69.53,69.61,12000.0,57.741,57.741,57.5176,57.5838,12000.0
2014-12-30 11:30:00,69.6,69.75,69.57,69.66,6400.0,57.5755,57.6996,57.5507,57.6252,6400.0
2014-12-30 12:00:00,69.61,69.81,69.6,69.73,15700.0,57.5838,57.7493,57.5755,57.6831,15700.0
2014-12-30 12:30:00,69.81,69.9,69.72,69.85,10200.0,57.7493,57.8237,57.6748,57.7824,10200.0
2014-12-30 13:00:00,69.83,69.92,69.82,69.86,8600.0,57.7658,57.8403,57.7575,57.7906,8600.0
2014-12-30 13:30:00,69.92,69.99,69.83,69.97,6100.0,57.8403,57.8982,57.7658,57.8816,6100.0
2014-12-30 14:00:00,69.94,70.11,69.82,70.07,9900.0,57.8568,57.9974,57.7575,57.9643,9900.0
2014-12-30 14:30:00,70.08,70.21,70.06,70.07,12400.0,57.9726,58.0802,57.9561,57.9643,12400.0
2014-12-30 15:00:00,70.1,70.21,70.0,70.0,8700.0,57.9892,58.0802,57.9064,57.9064,8700.0
2014-12-30 15:30:00,70.06,70.15,69.83,69.85,22400.0,57.9561,58.0305,57.7658,57.7824,22400.0
2014-12-31 09:30:00,69.92,70.33,69.45,70.02,10900.0,57.8403,58.1794,57.4515,57.923,10900.0
2014-12-31 10:00:00,70.01,70.18,69.83,70.15,13100.0,57.9147,58.0553,57.7658,58.0305,13100.0
2014-12-31 10:30:00,70.17,70.34,70.17,70.24,6400.0,58.0471,58.1877,58.0471,58.105,6400.0
2014-12-31 11:00:00,70.24,70.36,70.08,70.3,12000.0,58.105,58.2042,57.9726,58.1546,12000.0
2014-12-31 11:30:00,70.28,70.43,70.08,70.43,17300.0,58.1381,58.2622,57.9726,58.2622,17300.0
2014-12-31 12:00:00,70.37,70.38,69.89,70.05,6400.0,58.2125,58.2208,57.8154,57.9478,6400.0
2014-12-31 12:30:00,70.17,70.17,69.94,69.97,5900.0,58.0471,58.0471,57.8568,57.8816,5900.0
2014-12-31 13:00:00,69.94,70.05,69.9,69.95,5400.0,57.8568,57.9478,57.8237,57.8651,5400.0
2014-12-31 13:30:00,69.98,70.06,69.94,69.99,6100.0,57.8899,57.9561,57.8568,57.8982,6100.0
2014-12-31 14:00:00,70.03,70.04,69.76,69.76,7100.0,57.9313,57.9395,57.7079,57.7079,7100.0
2014-12-31 14:30:00,69.8,69.8,69.59,69.66,6300.0,57.741,57.741,57.5673,57.6252,6300.0
2014-12-31 15:00:00,69.67,69.78,69.57,69.75,8000.0,57.6335,57.7245,57.5507,57.6996,8000.0
2014-12-31 15:30:00,69.77,69.77,69.08,69.14,58900.0,57.7162,57.7162,57.1454,57.195,58900.0
2015-01-02 09:30:00,69.56,69.98,69.1,69.56,30900.0,57.5425,57.8899,57.1619,57.5425,30900.0
2015-01-02 10:00:00,69.53,69.56,68.88,68.92,16600.0,57.5176,57.5425,56.9799,57.013,16600.0
2015-01-02 10:30:00,68.85,68.85,68.18,68.54,22100.0,56.9551,56.9551,56.4009,56.6987,22100.0
2015-01-02 11:00:00,68.54,68.54,68.21,68.53,22800.0,56.6987,56.6987,56.4257,56.6904,22800.0
2015-01-02 11:30:00,68.56,68.56,68.22,68.48,15200.0,56.7152,56.7152,56.434,56.649,15200.0
2015-01-02 12:00:00,68.49,68.77,68.43,68.49,18200.0,56.6573,56.8889,56.6077,56.6573,18200.0
2015-01-02 12:30:00,68.51,68.7,68.5,68.6,11400.0,56.6739,56.831,56.6656,56.7483,11400.0
2015-01-02 13:00:00,68.56,68.72,68.56,68.63,7600.0,56.7152,56.8476,56.7152,56.7731,7600.0
2015-01-02 13:30:00,68.53,68.71,68.44,68.66,5500.0,56.6904,56.8393,56.616,56.7979,5500.0
2015-01-02 14:00:00,68.72,68.99,68.67,68.96,8600.0,56.8476,57.0709,56.8062,57.0461,8600.0
2015-01-02 14:30:00,68.92,69.2,68.92,69.07,8900.0,57.013,57.2447,57.013,57.1371,8900.0
2015-01-02 15:00:00,69.13,69.13,68.95,69.01,8600.0,57.1867,57.1867,57.0378,57.0875,8600.0
2015-01-02 15:30:00,69.03,69.25,68.97,68.98,28700.0,57.104,57.286,57.0544,57.0627,28700.0
2015-01-05 09:30:00,68.41,68.85,67.67,67.88,17400.0,56.5911,56.9551,55.979,56.1527,17400.0
2015-01-05 10:00:00,67.88,68.05,67.61,67.93,40400.0,56.1527,56.2933,55.9294,56.1941,40400.0
2015-01-05 10:30:00,67.89,68.46,67.81,68.28,33500.0,56.161,56.6325,56.0948,56.4836,33500.0
2015-01-05 11:00:00,68.26,68.26,68.0,68.03,20800.0,56.4671,56.4671,56.252,56.2768,20800.0
2015-01-05 11:30:00,68.0,68.03,67.76,67.78,13300.0,56.252,56.2768,56.0534,56.07,13300.0
2015-01-05 12:00:00,67.79,67.94,67.33,67.33,15400.0,56.0783,56.2023,55.6977,55.6977,15400.0
2015-01-05 12:30:00,67.33,67.5,67.25,67.43,16100.0,55.6977,55.8384,55.6315,55.7804,16100.0
2015-01-05 13:00:00,67.49,67.55,67.38,67.44,6600.0,55.8301,55.8797,55.7391,55.7887,6600.0
2015-01-05 13:30:00,67.42,67.63,67.38,67.41,11600.0,55.7722,55.9459,55.7391,55.7639,11600.0
2015-01-05 14:00:00,67.37,67.4,67.16,67.21,10800.0,55.7308,55.7556,55.5571,55.5985,10800.0
2015-01-05 14:30:00,67.18,67.26,67.07,67.11,12300.0,55.5736,55.6398,55.4826,55.5157,12300.0
2015-01-05 15:00:00,67.11,67.19,67.1,67.18,18200.0,55.5157,55.5819,55.5075,55.5736,18200.0
2015-01-05 15:30:00,67.16,67.17,67.02,67.04,23600.0,55.5571,55.5654,55.4413,55.4578,23600.0
2015-01-06 09:30:00,67.09,67.71,66.48,66.6,21100.0,55.4992,56.0121,54.9946,55.0938,21100.0
2015-01-06 10:00:00,66.55,66.98,66.47,66.98,33300.0,55.0525,55.4082,54.9863,55.4082,33300.0
2015-01-06 10:30:00,66.93,67.06,66.81,66.81,10500.0,55.3668,55.4744,55.2676,55.2676,10500.0
2015-01-06 11:00:00,66.8,66.82,66.34,66.37,16500.0,55.2593,55.2758,54.8788,54.9036,16500.0
2015-01-06 11:30:00,66.35,66.36,65.94,65.94,8100.0,54.887,54.8953,54.5479,54.5479,8100.0
2015-01-06 12:00:00,65.86,65.86,65.68,65.78,6500.0,54.4817,54.4817,54.3328,54.4155,6500.0
2015-01-06 12:30:00,65.77,65.99,65.72,65.96,6500.0,54.4072,54.5892,54.3659,54.5644,6500.0
2015-01-06 13:00:00,65.81,65.93,65.56,65.71,9300.0,54.4403,54.5396,54.2335,54.3576,9300.0
2015-01-06 13:30:00,65.71,65.9,65.61,65.85,7300.0,54.3576,54.5148,54.2749,54.4734,7300.0
2015-01-06 14:00:00,65.92,66.03,65.68,65.91,8000.0,54.5313,54.6223,54.3328,54.5231,8000.0
2015-01-06 14:30:00,65.95,66.33,65.85,66.08,15900.0,54.5561,54.8705,54.4734,54.6637,15900.0
2015-01-06 15:00:00,66.12,66.34,65.82,66.3,25600.0,54.6968,54.8788,54.4486,54.8457,25600.0
2015-01-06 15:30:00,66.3,66.31,65.7,65.72,39400.0,54.8457,54.8539,54.3493,54.3659,39400.0
2015-01-07 09:30:00,66.06,66.53,65.42,66.03,11500.0,54.6471,55.0359,54.1177,54.6223,11500.0
2015-01-07 10:00:00,66.15,66.5,66.15,66.32,20400.0,54.7216,55.0111,54.7216,54.8622,20400.0
2015-01-07 10:30:00,66.27,66.27,65.82,65.92,26100.0,54.8209,54.8209,54.4486,54.5313,26100.0
2015-01-07 11:00:00,65.98,66.01,65.71,65.75,8500.0,54.581,54.6058,54.3576,54.3907,8500.0
2015-01-07 11:30:00,65.8,66.08,65.76,66.05,10100.0,54.4321,54.6637,54.399,54.6389,10100.0
2015-01-07 12:00:00,66.05,66.21,65.94,66.1,13300.0,54.6389,54.7712,54.5479,54.6802,13300.0
2015-01-07 12:30:00,66.13,66.13,65.78,65.96,16700.0,54.705,54.705,54.4155,54.5644,16700.0
2015-01-07 13:00:00,66.03,66.03,65.66,65.84,9700.0,54.6223,54.6223,54.3162,54.4651,9700.0
2015-01-07 13:30:00,65.91,66.04,65.83,65.83,4600.0,54.5231,54.6306,54.4569,54.4569,4600.0
2015-01-07 14:00:00,65.83,66.03,65.72,65.79,8400.0,54.4569,54.6223,54.3659,54.4238,8400.0
2015-01-07 14:30:00,65.82,65.91,65.73,65.78,22900.0,54.4486,54.5231,54.3742,54.4155,22900.0
2015-01-07 15:00:00,65.8,65.87,65.61,65.77,15700.0,54.4321,54.49,54.2749,54.4072,15700.0
2015-01-07 15:30:00,65.77,65.8,65.6,65.75,35800.0,54.4072,54.4321,54.2666,54.3907,35800.0
2015-01-08 09:30:00,66.51,66.84,66.05,66.39,25700.0,55.0194,55.2924,54.6389,54.9201,25700.0
2015-01-08 10:00:00,66.46,66.77,66.29,66.6,29700.0,54.978,55.2345,54.8374,55.0938,29700.0
2015-01-08 10:30:00,66.63,66.99,66.5,66.85,17300.0,55.1187,55.4165,55.0111,55.3007,17300.0
2015-01-08 11:00:00,66.87,66.87,66.67,66.72,11000.0,55.3172,55.3172,55.1518,55.1931,11000.0
2015-01-08 11:30:00,66.77,66.82,66.55,66.64,16200.0,55.2345,55.2758,55.0525,55.1269,16200.0
2015-01-08 12:00:00,66.61,66.66,66.43,66.62,12800.0,55.1021,55.1435,54.9532,55.1104,12800.0
2015-01-08 12:30:00,66.6,66.85,66.58,66.79,22400.0,55.0938,55.3007,55.0773,55.251,22400.0
2015-01-08 13:00:00,66.76,67.01,66.76,66.87,8200.0,55.2262,55.433,55.2262,55.3172,8200.0
2015-01-08 13:30:00,66.9,66.97,66.79,66.84,14600.0,55.342,55.3999,55.251,55.2924,14600.0
2015-01-08 14:00:00,66.84,67.04,66.69,66.69,17000.0,55.2924,55.4578,55.1683,55.1683,17000.0
2015-01-08 14:30:00,66.7,66.79,66.63,66.77,13700.0,55.1766,55.251,55.1187,55.2345,13700.0
2015-01-08 15:00:00,66.81,66.84,66.62,66.75,20700.0,55.2676,55.2924,55.1104,55.2179,20700.0
2015-01-08 15:30:00,66.73,66.78,66.42,66.72,35400.0,55.2014,55.2427,54.9449,55.1931,35400.0
2015-01-09 09:30:00,66.68,67.18,66.36,66.62,12100.0,55.16,55.5736,54.8953,55.1104,12100.0
2015-01-09 10:00:00,66.63,66.74,66.42,66.54,23300.0,55.1187,55.2097,54.9449,55.0442,23300.0
2015-01-09 10:30:00,66.54,66.86,66.43,66.77,20300.0,55.0442,55.3089,54.9532,55.2345,20300.0
2015-01-09 11:00:00,66.77,66.77,66.18,66.31,13900.0,55.2345,55.2345,54.7464,54.8539,13900.0
2015-01-09 11:30:00,66.27,66.82,66.2,66.75,14300.0,54.8209,55.2758,54.763,55.2179,14300.0
2015-01-09 12:00:00,66.76,66.88,66.69,66.74,5500.0,55.2262,55.3255,55.1683,55.2097,5500.0
2015-01-09 12:30:00,66.77,66.87,66.66,66.69,5400.0,55.2345,55.3172,55.1435,55.1683,5400.0
2015-01-09 13:00:00,66.65,66.85,66.63,66.63,5400.0,55.1352,55.3007,55.1187,55.1187,5400.0
2015-01-09 13:30:00,66.65,66.71,66.54,66.56,9600.0,55.1352,55.1848,55.0442,55.0608,9600.0
2015-01-09 14:00:00,66.51,66.62,66.51,66.58,6900.0,55.0194,55.1104,55.0194,55.0773,6900.0
2015-01-09 14:30:00,66.55,66.59,66.44,66.52,11900.0,55.0525,55.0856,54.9615,55.0277,11900.0
2015-01-09 15:00:00,66.53,66.73,66.5,66.53,10400.0,55.0359,55.2014,55.0111,55.0359,10400.0
2015-01-09 15:30:00,66.53,66.69,66.27,66.29,35700.0,55.0359,55.1683,54.8209,54.8374,35700.0
2015-01-12 09:30:00,66.51,66.56,65.23,65.57,23600.0,55.0194,55.0608,53.9605,54.2418,23600.0
2015-01-12 10:00:00,65.58,65.92,65.43,65.66,15800.0,54.2501,54.5313,54.126,54.3162,15800.0
2015-01-12 10:30:00,65.7,66.24,65.7,66.24,11000.0,54.3493,54.796,54.3493,54.796,11000.0
2015-01-12 11:00:00,66.24,66.28,66.03,66.24,14200.0,54.796,54.8291,54.6223,54.796,14200.0
2015-01-12 11:30:00,66.25,66.29,66.08,66.17,17600.0,54.8043,54.8374,54.6637,54.7381,17600.0
2015-01-12 12:00:00,66.2,66.38,66.2,66.21,6800.0,54.763,54.9119,54.763,54.7712,6800.0
2015-01-12 12:30:00,66.27,66.33,65.98,66.1,7200.0,54.8209,54.8705,54.581,54.6802,7200.0
2015-01-12 13:00:00,66.08,66.27,66.05,66.2,30200.0,54.6637,54.8209,54.6389,54.763,30200.0
2015-01-12 13:30:00,66.19,66.33,66.19,66.24,24900.0,54.7547,54.8705,54.7547,54.796,24900.0
2015-01-12 14:00:00,66.24,66.32,66.2,66.2,15700.0,54.796,54.8622,54.763,54.763,15700.0
2015-01-12 14:30:00,66.2,66.23,66.12,66.18,16400.0,54.763,54.7878,54.6968,54.7464,16400.0
2015-01-12 15:00:00,66.17,66.28,66.08,66.24,31600.0,54.7381,54.8291,54.6637,54.796,31600.0
2015-01-12 15:30:00,66.22,66.51,66.18,66.22,52000.0,54.7795,55.0194,54.7464,54.7795,52000.0
2015-01-13 09:30:00,66.73,67.68,66.73,67.6,29500.0,55.2014,55.9873,55.2014,55.9211,29500.0
2015-01-13 10:00:00,67.6,67.64,67.07,67.22,22400.0,55.9211,55.9542,55.4826,55.6067,22400.0
2015-01-13 10:30:00,67.22,67.31,67.08,67.17,34800.0,55.6067,55.6812,55.4909,55.5654,34800.0
2015-01-13 11:00:00,67.15,67.25,67.11,67.2,31500.0,55.5488,55.6315,55.5157,55.5902,31500.0
2015-01-13 11:30:00,67.14,67.22,67.11,67.15,34500.0,55.5406,55.6067,55.5157,55.5488,34500.0
2015-01-13 12:00:00,67.16,67.23,66.92,66.94,36100.0,55.5571,55.615,55.3586,55.3751,36100.0
2015-01-13 12:30:00,66.94,66.94,66.65,66.85,14900.0,55.3751,55.3751,55.1352,55.3007,14900.0
2015-01-13 13:00:00,66.85,66.92,66.76,66.84,73500.0,55.3007,55.3586,55.2262,55.2924,73500.0
2015-01-13 13:30:00,66.83,66.86,66.07,66.09,95400.0,55.2841,55.3089,54.6554,54.672,95400.0
2015-01-13 14:00:00,66.06,66.11,65.61,65.82,14000.0,54.6471,54.6885,54.2749,54.4486,14000.0
2015-01-13 14:30:00,65.85,66.08,65.72,65.72,15000.0,54.4734,54.6637,54.3659,54.3659,15000.0
2015-01-13 15:00:00,65.75,65.88,65.61,65.72,17800.0,54.3907,54.4982,54.2749,54.3659,17800.0
2015-01-13 15:30:00,65.75,66.26,65.75,66.0,55800.0,54.3907,54.8126,54.3907,54.5975,55800.0
2015-01-14 09:30:00,65.25,65.76,65.24,65.68,9700.0,53.9771,54.399,53.9688,54.3328,9700.0
2015-01-14 10:00:00,65.68,66.02,65.62,65.8,7400.0,54.3328,54.614,54.2832,54.4321,7400.0
2015-01-14 10:30:00,65.78,65.99,65.56,65.93,27200.0,54.4155,54.5892,54.2335,54.5396,27200.0
2015-01-14 11:00:00,65.96,66.0,65.74,65.74,26800.0,54.5644,54.5975,54.3824,54.3824,26800.0
2015-01-14 11:30:00,65.72,65.89,65.67,65.73,3400.0,54.3659,54.5065,54.3245,54.3742,3400.0
2015-01-14 12:00:00,65.76,65.8,65.51,65.54,8600.0,54.399,54.4321,54.1922,54.217,8600.0
2015-01-14 12:30:00,65.55,65.57,65.35,65.4,9500.0,54.2252,54.2418,54.0598,54.1012,9500.0
2015-01-14 13:00:00,65.52,65.52,65.14,65.23,12200.0,54.2004,54.2004,53.8861,53.9605,12200.0
2015-01-14 13:30:00,65.18,65.3,65.05,65.29,7700.0,53.9192,54.0184,53.8116,54.0102,7700.0
2015-01-14 14:00:00,65.28,65.77,65.28,65.77,9900.0,54.0019,54.4072,54.0019,54.4072,9900.0
2015-01-14 14:30:00,65.73,65.89,65.67,65.67,19100.0,54.3742,54.5065,54.3245,54.3245,19100.0
2015-01-14 15:00:00,65.65,65.98,65.58,65.85,29900.0,54.308,54.581,54.2501,54.4734,29900.0
2015-01-14 15:30:00,65.82,65.89,65.6,65.78,26200.0,54.4486,54.5065,54.2666,54.4155,26200.0
2015-01-15 09:30:00,65.97,66.49,65.56,65.62,13000.0,54.5727,55.0028,54.2335,54.2832,13000.0
2015-01-15 10:00:00,65.68,66.39,65.42,66.39,18100.0,54.3328,54.9201,54.1177,54.9201,18100.0
2015-01-15 10:30:00,66.35,66.42,66.06,66.09,12800.0,54.887,54.9449,54.6471,54.672,12800.0
2015-01-15 11:00:00,66.1,66.1,65.54,65.54,5600.0,54.6802,54.6802,54.217,54.217,5600.0
2015-01-15 11:30:00,65.55,65.65,65.43,65.52,3800.0,54.2252,54.308,54.126,54.2004,3800.0
2015-01-15 12:00:00,65.55,65.71,65.46,65.62,4700.0,54.2252,54.3576,54.1508,54.2832,4700.0
2015-01-15 12:30:00,65.55,65.55,65.19,65.27,3700.0,54.2252,54.2252,53.9274,53.9936,3700.0
2015-01-15 13:00:00,65.28,65.48,65.22,65.27,11500.0,54.0019,54.1673,53.9523,53.9936,11500.0
2015-01-15 13:30:00,65.25,65.37,65.17,65.33,6900.0,53.9771,54.0763,53.9109,54.0433,6900.0
2015-01-15 14:00:00,65.27,65.38,65.22,65.38,8500.0,53.9936,54.0846,53.9523,54.0846,8500.0
2015-01-15 14:30:00,65.35,65.41,65.23,65.33,20500.0,54.0598,54.1094,53.9605,54.0433,20500.0
2015-01-15 15:00:00,65.31,65.31,65.0,65.09,10800.0,54.0267,54.0267,53.7703,53.8447,10800.0
2015-01-15 15:30:00,65.07,65.17,64.97,65.08,42000.0,53.8282,53.9109,53.7455,53.8364,42000.0
2015-01-16 09:30:00,64.96,65.36,64.5,64.55,17800.0,53.7372,54.0681,53.3567,53.398,17800.0
2015-01-16 10:00:00,64.67,64.91,64.29,64.56,24900.0,53.4973,53.6958,53.1829,53.4063,24900.0
2015-01-16 10:30:00,64.59,64.61,64.34,64.5,28500.0,53.4311,53.4476,53.2243,53.3567,28500.0
2015-01-16 11:00:00,64.52,64.57,64.36,64.39,19600.0,53.3732,53.4146,53.2408,53.2657,19600.0
2015-01-16 11:30:00,64.45,64.57,64.37,64.43,19800.0,53.3153,53.4146,53.2491,53.2987,19800.0
2015-01-16 12:00:00,64.47,64.56,64.43,64.53,8200.0,53.3318,53.4063,53.2987,53.3815,8200.0
2015-01-16 12:30:00,64.55,64.69,64.5,64.5,8900.0,53.398,53.5138,53.3567,53.3567,8900.0
2015-01-16 13:00:00,64.56,64.62,64.44,64.5,10700.0,53.4063,53.4559,53.307,53.3567,10700.0
2015-01-16 13:30:00,64.5,64.77,64.49,64.61,11500.0,53.3567,53.58,53.3484,53.4476,11500.0
2015-01-16 14:00:00,64.64,64.81,64.62,64.81,11000.0,53.4725,53.6131,53.4559,53.6131,11000.0
2015-01-16 14:30:00,64.81,65.01,64.79,65.01,28700.0,53.6131,53.7785,53.5965,53.7785,28700.0
2015-01-16 15:00:00,64.97,65.06,64.92,65.04,11000.0,53.7455,53.8199,53.7041,53.8034,11000.0
2015-01-16 15:30:00,65.04,65.23,65.02,65.04,82300.0,53.8034,53.9605,53.7868,53.8034,82300.0
2015-01-20 09:30:00,65.17,65.48,64.8,65.24,48100.0,53.9109,54.1673,53.6048,53.9688,48100.0
2015-01-20 10:00:00,65.28,65.85,65.18,65.82,34900.0,54.0019,54.4734,53.9192,54.4486,34900.0
2015-01-20 10:30:00,65.81,65.9,65.51,65.71,33800.0,54.4403,54.5148,54.1922,54.3576,33800.0
2015-01-20 11:00:00,65.78,66.3,65.64,66.3,50200.0,54.4155,54.8457,54.2997,54.8457,50200.0
2015-01-20 11:30:00,66.25,66.46,66.15,66.43,42200.0,54.8043,54.978,54.7216,54.9532,42200.0
2015-01-20 12:00:00,66.42,66.61,66.32,66.6,22200.0,54.9449,55.1021,54.8622,55.0938,22200.0
2015-01-20 12:30:00,66.55,66.58,66.24,66.27,21400.0,55.0525,55.0773,54.796,54.8209,21400.0
2015-01-20 13:00:00,66.25,66.44,66.19,66.3,11600.0,54.8043,54.9615,54.7547,54.8457,11600.0
2015-01-20 13:30:00,66.32,66.32,66.2,66.27,17800.0,54.8622,54.8622,54.763,54.8209,17800.0
2015-01-20 14:00:00,66.27,66.32,66.22,66.22,12100.0,54.8209,54.8622,54.7795,54.7795,12100.0
2015-01-20 14:30:00,66.26,66.51,66.26,66.48,16600.0,54.8126,55.0194,54.8126,54.9946,16600.0
2015-01-20 15:00:00,66.55,66.62,66.39,66.43,18600.0,55.0525,55.1104,54.9201,54.9532,18600.0
2015-01-20 15:30:00,66.48,66.6,66.35,66.48,57500.0,54.9946,55.0938,54.887,54.9946,57500.0
2015-01-21 09:30:00,66.45,67.5,66.38,66.99,17200.0,54.9698,55.8384,54.9119,55.4165,17200.0
2015-01-21 10:00:00,67.14,67.19,66.84,66.9,21000.0,55.5406,55.5819,55.2924,55.342,21000.0
2015-01-21 10:30:00,66.94,67.32,66.94,67.19,20700.0,55.3751,55.6895,55.3751,55.5819,20700.0
2015-01-21 11:00:00,67.2,67.29,66.99,67.09,6800.0,55.5902,55.6646,55.4165,55.4992,6800.0
2015-01-21 11:30:00,67.1,67.18,66.98,67.17,5800.0,55.5075,55.5736,55.4082,55.5654,5800.0
2015-01-21 12:00:00,67.15,67.2,67.14,67.19,4300.0,55.5488,55.5902,55.5406,55.5819,4300.0
2015-01-21 12:30:00,67.18,67.18,66.91,67.05,17200.0,55.5736,55.5736,55.3503,55.4661,17200.0
2015-01-21 13:00:00,67.03,67.08,66.89,66.89,8700.0,55.4496,55.4909,55.3337,55.3337,8700.0
2015-01-21 13:30:00,66.87,66.87,66.6,66.61,9700.0,55.3172,55.3172,55.0938,55.1021,9700.0
2015-01-21 14:00:00,66.61,66.72,66.5,66.7,12000.0,55.1021,55.1931,55.0111,55.1766,12000.0
2015-01-21 14:30:00,66.72,66.97,66.53,66.97,15200.0,55.1931,55.3999,55.0359,55.3999,15200.0
2015-01-21 15:00:00,66.94,66.97,66.73,66.95,12400.0,55.3751,55.3999,55.2014,55.3834,12400.0
2015-01-21 15:30:00,66.95,67.17,66.95,67.15,25400.0,55.3834,55.5654,55.3834,55.5488,25400.0
2015-01-22 09:30:00,67.37,67.37,66.31,66.71,23500.0,55.7308,55.7308,54.8539,55.1848,23500.0
2015-01-22 10:00:00,66.83,67.33,66.78,67.22,34700.0,55.2841,55.6977,55.2427,55.6067,34700.0
2015-01-22 10:30:00,67.18,67.52,67.18,67.43,23400.0,55.5736,55.8549,55.5736,55.7804,23400.0
2015-01-22 11:00:00,67.48,67.53,67.32,67.47,18800.0,55.8218,55.8632,55.6895,55.8135,18800.0
2015-01-22 11:30:00,67.49,67.49,67.04,67.06,15200.0,55.8301,55.8301,55.4578,55.4744,15200.0
2015-01-22 12:00:00,67.07,67.11,66.92,67.05,24500.0,55.4826,55.5157,55.3586,55.4661,24500.0
2015-01-22 12:30:00,67.05,67.07,66.93,66.98,4700.0,55.4661,55.4826,55.3668,55.4082,4700.0
2015-01-22 13:00:00,67.01,67.15,67.01,67.12,5700.0,55.433,55.5488,55.433,55.524,5700.0
2015-01-22 13:30:00,67.09,67.35,67.09,67.34,26000.0,55.4992,55.7143,55.4992,55.706,26000.0
2015-01-22 14:00:00,67.35,67.43,67.25,67.34,12700.0,55.7143,55.7804,55.6315,55.706,12700.0
2015-01-22 14:30:00,67.41,67.63,67.38,67.57,15200.0,55.7639,55.9459,55.7391,55.8963,15200.0
2015-01-22 15:00:00,67.57,67.69,67.52,67.65,79700.0,55.8963,55.9955,55.8549,55.9624,79700.0
2015-01-22 15:30:00,67.66,67.92,67.55,67.87,106800.0,55.9707,56.1858,55.8797,56.1444,106800.0
2015-01-23 09:30:00,67.78,67.93,67.16,67.43,35100.0,56.07,56.1941,55.5571,55.7804,35100.0
2015-01-23 10:00:00,67.55,67.55,67.15,67.33,17900.0,55.8797,55.8797,55.5488,55.6977,17900.0
2015-01-23 10:30:00,67.39,67.75,67.24,67.65,22300.0,55.7474,56.0452,55.6233,55.9624,22300.0
2015-01-23 11:00:00,67.71,67.87,67.58,67.71,14000.0,56.0121,56.1444,55.9045,56.0121,14000.0
2015-01-23 11:30:00,67.67,67.77,67.51,67.52,9200.0,55.979,56.0617,55.8466,55.8549,9200.0
2015-01-23 12:00:00,67.51,67.7,67.44,67.59,8800.0,55.8466,56.0038,55.7887,55.9128,8800.0
2015-01-23 12:30:00,67.6,67.69,67.54,67.54,13300.0,55.9211,55.9955,55.8714,55.8714,13300.0
2015-01-23 13:00:00,67.62,67.66,67.44,67.44,5900.0,55.9376,55.9707,55.7887,55.7887,5900.0
2015-01-23 13:30:00,67.45,67.64,67.44,67.52,6000.0,55.797,55.9542,55.7887,55.8549,6000.0
2015-01-23 14:00:00,67.52,67.54,67.34,67.42,10200.0,55.8549,55.8714,55.706,55.7722,10200.0
2015-01-23 14:30:00,67.46,67.46,67.26,67.31,15500.0,55.8053,55.8053,55.6398,55.6812,15500.0
2015-01-23 15:00:00,67.29,67.29,67.09,67.22,15600.0,55.6646,55.6646,55.4992,55.6067,15600.0
2015-01-23 15:30:00,67.22,67.25,66.8,66.89,48300.0,55.6067,55.6315,55.2593,55.3337,48300.0
2015-01-26 09:30:00,66.78,66.95,66.06,66.87,115100.0,55.2427,55.3834,54.6471,55.3172,115100.0
2015-01-26 10:00:00,67.0,67.5,67.0,67.39,38500.0,55.4247,55.8384,55.4247,55.7474,38500.0
2015-01-26 10:30:00,67.43,67.62,67.36,67.55,20600.0,55.7804,55.9376,55.7225,55.8797,20600.0
2015-01-26 11:00:00,67.55,67.62,67.41,67.47,25200.0,55.8797,55.9376,55.7639,55.8135,25200.0
2015-01-26 11:30:00,67.5,67.77,67.5,67.7,13000.0,55.8384,56.0617,55.8384,56.0038,13000.0
2015-01-26 12:00:00,67.7,67.82,67.5,67.58,52300.0,56.0038,56.1031,55.8384,55.9045,52300.0
2015-01-26 12:30:00,67.55,67.63,67.49,67.58,13200.0,55.8797,55.9459,55.8301,55.9045,13200.0
2015-01-26 13:00:00,67.58,67.63,67.51,67.55,7600.0,55.9045,55.9459,55.8466,55.8797,7600.0
2015-01-26 13:30:00,67.57,67.63,67.54,67.56,8900.0,55.8963,55.9459,55.8714,55.888,8900.0
2015-01-26 14:00:00,67.56,67.66,67.52,67.66,11700.0,55.888,55.9707,55.8549,55.9707,11700.0
2015-01-26 14:30:00,67.68,67.93,67.68,67.88,29300.0,55.9873,56.1941,55.9873,56.1527,29300.0
2015-01-26 15:00:00,67.91,68.0,67.78,67.98,36800.0,56.1775,56.252,56.07,56.2354,36800.0
2015-01-26 15:30:00,67.96,68.15,67.83,68.1,71400.0,56.2189,56.3761,56.1113,56.3347,71400.0
2015-01-27 09:30:00,67.2,67.2,66.5,66.57,31800.0,55.5902,55.5902,55.0111,55.069,31800.0
2015-01-27 10:00:00,66.65,66.79,66.42,66.64,34400.0,55.1352,55.251,54.9449,55.1269,34400.0
2015-01-27 10:30:00,66.68,66.73,66.45,66.73,33800.0,55.16,55.2014,54.9698,55.2014,33800.0
2015-01-27 11:00:00,66.74,67.19,66.72,67.19,9500.0,55.2097,55.5819,55.1931,55.5819,9500.0
2015-01-27 11:30:00,67.16,67.29,66.96,66.96,22200.0,55.5571,55.6646,55.3916,55.3916,22200.0
2015-01-27 12:00:00,66.99,67.4,66.92,67.36,8300.0,55.4165,55.7556,55.3586,55.7225,8300.0
2015-01-27 12:30:00,67.32,67.37,67.0,67.07,22000.0,55.6895,55.7308,55.4247,55.4826,22000.0
2015-01-27 13:00:00,67.12,67.37,67.03,67.3,6000.0,55.524,55.7308,55.4496,55.6729,6000.0
2015-01-27 13:30:00,67.37,67.38,67.21,67.32,10100.0,55.7308,55.7391,55.5985,55.6895,10100.0
2015-01-27 14:00:00,67.3,67.61,67.24,67.57,12800.0,55.6729,55.9294,55.6233,55.8963,12800.0
2015-01-27 14:30:00,67.53,67.7,67.42,67.42,13200.0,55.8632,56.0038,55.7722,55.7722,13200.0
2015-01-27 15:00:00,67.44,67.59,67.21,67.21,23000.0,55.7887,55.9128,55.5985,55.5985,23000.0
2015-01-27 15:30:00,67.19,67.28,67.1,67.2,72200.0,55.5819,55.6564,55.5075,55.5902,72200.0
2015-01-28 09:30:00,67.74,68.52,66.92,67.28,16900.0,56.0369,56.6821,55.3586,55.6564,16900.0
2015-01-28 10:00:00,67.28,67.48,67.22,67.31,23800.0,55.6564,55.8218,55.6067,55.6812,23800.0
2015-01-28 10:30:00,67.34,67.46,66.99,67.04,14500.0,55.706,55.8053,55.4165,55.4578,14500.0
2015-01-28 11:00:00,67.01,67.29,66.86,66.95,34200.0,55.433,55.6646,55.3089,55.3834,34200.0
2015-01-28 11:30:00,66.97,67.36,66.97,67.2,9000.0,55.3999,55.7225,55.3999,55.5902,9000.0
2015-01-28 12:00:00,67.32,67.69,67.32,67.66,19100.0,55.6895,55.9955,55.6895,55.9707,19100.0
2015-01-28 12:30:00,67.66,67.72,67.55,67.67,6900.0,55.9707,56.0203,55.8797,55.979,6900.0
2015-01-28 13:00:00,67.53,67.79,67.53,67.78,4800.0,55.8632,56.0783,55.8632,56.07,4800.0
2015-01-28 13:30:00,67.72,67.84,67.37,67.37,7200.0,56.0203,56.1196,55.7308,55.7308,7200.0
2015-01-28 14:00:00,67.27,67.79,67.27,67.35,15800.0,55.6481,56.0783,55.6481,55.7143,15800.0
2015-01-28 14:30:00,67.35,67.65,67.23,67.53,12100.0,55.7143,55.9624,55.615,55.8632,12100.0
2015-01-28 15:00:00,67.6,67.68,67.22,67.27,18800.0,55.9211,55.9873,55.6067,55.6481,18800.0
2015-01-28 15:30:00,67.28,67.3,66.92,67.13,56800.0,55.6564,55.6729,55.3586,55.5323,56800.0
2015-01-29 09:30:00,67.28,67.54,66.18,66.7,20100.0,55.6564,55.8714,54.7464,55.1766,20100.0
2015-01-29 10:00:00,66.6,67.02,66.49,66.93,25300.0,55.0938,55.4413,55.0028,55.3668,25300.0
2015-01-29 10:30:00,66.94,66.99,66.54,66.81,10800.0,55.3751,55.4165,55.0442,55.2676,10800.0
2015-01-29 11:00:00,66.85,66.94,66.7,66.82,10600.0,55.3007,55.3751,55.1766,55.2758,10600.0
2015-01-29 11:30:00,66.93,67.52,66.87,67.42,22100.0,55.3668,55.8549,55.3172,55.7722,22100.0
2015-01-29 12:00:00,67.38,67.42,67.12,67.3,5600.0,55.7391,55.7722,55.524,55.6729,5600.0
2015-01-29 12:30:00,67.3,67.38,67.11,67.26,5500.0,55.6729,55.7391,55.5157,55.6398,5500.0
2015-01-29 13:00:00,67.21,67.35,67.07,67.35,3800.0,55.5985,55.7143,55.4826,55.7143,3800.0
2015-01-29 13:30:00,67.33,67.59,67.28,67.49,7300.0,55.6977,55.9128,55.6564,55.8301,7300.0
2015-01-29 14:00:00,67.42,67.8,67.41,67.8,11700.0,55.7722,56.0865,55.7639,56.0865,11700.0
2015-01-29 14:30:00,67.8,67.87,67.57,67.59,12000.0,56.0865,56.1444,55.8963,55.9128,12000.0
2015-01-29 15:00:00,67.6,67.96,67.53,67.89,12500.0,55.9211,56.2189,55.8632,56.161,12500.0
2015-01-29 15:30:00,67.88,68.02,67.72,67.83,65700.0,56.1527,56.2685,56.0203,56.1113,65700.0
2015-01-30 09:30:00,67.46,68.19,67.14,67.75,25700.0,55.8053,56.4091,55.5406,56.0452,25700.0
2015-01-30 10:00:00,67.75,67.82,67.45,67.6,23400.0,56.0452,56.1031,55.797,55.9211,23400.0
2015-01-30 10:30:00,67.47,67.77,67.28,67.4,13200.0,55.8135,56.0617,55.6564,55.7556,13200.0
2015-01-30 11:00:00,67.46,67.5,67.11,67.38,12000.0,55.8053,55.8384,55.5157,55.7391,12000.0
2015-01-30 11:30:00,67.36,67.54,67.24,67.47,12000.0,55.7225,55.8714,55.6233,55.8135,12000.0
2015-01-30 12:00:00,67.51,67.89,67.51,67.84,8700.0,55.8466,56.161,55.8466,56.1196,8700.0
2015-01-30 12:30:00,67.81,67.81,67.45,67.53,3500.0,56.0948,56.0948,55.797,55.8632,3500.0
2015-01-30 13:00:00,67.66,67.67,67.36,67.43,7700.0,55.9707,55.979,55.7225,55.7804,7700.0
2015-01-30 13:30:00,67.5,67.86,67.38,67.82,7600.0,55.8384,56.1362,55.7391,56.1031,7600.0
2015-01-30 14:00:00,67.79,68.16,67.68,68.11,13300.0,56.0783,56.3843,55.9873,56.343,13300.0
2015-01-30 14:30:00,68.14,68.2,67.77,67.81,7600.0,56.3678,56.4174,56.0617,56.0948,7600.0
2015-01-30 15:00:00,67.8,67.88,67.6,67.88,12700.0,56.0865,56.1527,55.9211,56.1527,12700.0
2015-01-30 15:30:00,67.88,68.02,67.72,67.91,67300.0,56.1527,56.2685,56.0203,56.1775,67300.0
2015-02-02 09:30:00,68.12,68.42,67.62,68.28,25000.0,56.3512,56.5994,55.9376,56.4836,25000.0
2015-02-02 10:00:00,68.26,68.42,68.0,68.16,60300.0,56.4671,56.5994,56.252,56.3843,60300.0
2015-02-02 10:30:00,68.17,68.43,68.0,68.4,15900.0,56.3926,56.6077,56.252,56.5829,15900.0
2015-02-02 11:00:00,68.37,68.69,68.28,68.65,27100.0,56.5581,56.8228,56.4836,56.7897,27100.0
2015-02-02 11:30:00,68.65,68.81,68.6,68.81,21200.0,56.7897,56.922,56.7483,56.922,21200.0
2015-02-02 12:00:00,68.85,68.85,68.58,68.83,16900.0,56.9551,56.9551,56.7318,56.9386,16900.0
2015-02-02 12:30:00,68.79,68.79,68.46,68.46,8000.0,56.9055,56.9055,56.6325,56.6325,8000.0
2015-02-02 13:00:00,68.5,68.6,68.39,68.58,8400.0,56.6656,56.7483,56.5746,56.7318,8400.0
2015-02-02 13:30:00,68.59,68.62,68.31,68.31,13200.0,56.74,56.7649,56.5084,56.5084,13200.0
2015-02-02 14:00:00,68.33,68.9,68.33,68.9,9400.0,56.525,56.9965,56.525,56.9965,9400.0
2015-02-02 14:30:00,68.9,68.91,68.64,68.81,15500.0,56.9965,57.0048,56.7814,56.922,15500.0
2015-02-02 15:00:00,68.79,69.09,68.75,69.05,12700.0,56.9055,57.1537,56.8724,57.1206,12700.0
2015-02-02 15:30:00,69.04,69.66,69.02,69.64,36600.0,57.1123,57.6252,57.0958,57.6086,36600.0
2015-02-03 09:30:00,69.9,71.21,69.63,71.17,14300.0,57.8237,58.9074,57.6004,58.8743,14300.0
2015-02-03 10:00:00,71.04,71.18,70.43,70.49,34600.0,58.7668,58.8826,58.2622,58.3118,34600.0
2015-02-03 10:30:00,70.56,70.68,70.25,70.39,23900.0,58.3697,58.469,58.1133,58.2291,23900.0
2015-02-03 11:00:00,70.35,70.48,70.07,70.44,15700.0,58.196,58.3035,57.9643,58.2704,15700.0
2015-02-03 11:30:00,70.35,70.62,70.33,70.45,8100.0,58.196,58.4193,58.1794,58.2787,8100.0
2015-02-03 12:00:00,70.41,70.64,70.39,70.48,21600.0,58.2456,58.4359,58.2291,58.3035,21600.0
2015-02-03 12:30:00,70.46,70.61,70.41,70.45,8900.0,58.287,58.4111,58.2456,58.2787,8900.0
2015-02-03 13:00:00,70.46,70.69,70.4,70.65,10700.0,58.287,58.4772,58.2373,58.4441,10700.0
2015-02-03 13:30:00,70.69,70.85,70.54,70.85,7400.0,58.4772,58.6096,58.3532,58.6096,7400.0
2015-02-03 14:00:00,70.86,70.95,70.58,70.58,13000.0,58.6179,58.6923,58.3862,58.3862,13000.0
2015-02-03 14:30:00,70.61,70.66,70.48,70.6,16300.0,58.4111,58.4524,58.3035,58.4028,16300.0
2015-02-03 15:00:00,70.61,70.84,70.61,70.77,10700.0,58.4111,58.6013,58.4111,58.5434,10700.0
2015-02-03 15:30:00,70.8,71.08,70.64,71.05,50500.0,58.5682,58.7999,58.4359,58.775,50500.0
2015-02-04 09:30:00,70.61,71.15,70.03,70.71,8000.0,58.4111,58.8578,57.9313,58.4938,8000.0
2015-02-04 10:00:00,70.68,70.69,70.28,70.29,26400.0,58.469,58.4772,58.1381,58.1463,26400.0
2015-02-04 10:30:00,70.26,70.4,70.14,70.24,9200.0,58.1215,58.2373,58.0223,58.105,9200.0
2015-02-04 11:00:00,70.15,70.23,69.99,70.19,8400.0,58.0305,58.0967,57.8982,58.0636,8400.0
2015-02-04 11:30:00,70.2,70.29,70.02,70.1,6400.0,58.0719,58.1463,57.923,57.9892,6400.0
2015-02-04 12:00:00,70.1,70.12,69.8,69.8,6800.0,57.9892,58.0057,57.741,57.741,6800.0
2015-02-04 12:30:00,69.77,69.81,69.62,69.67,8400.0,57.7162,57.7493,57.5921,57.6335,8400.0
2015-02-04 13:00:00,69.64,69.78,69.61,69.67,13900.0,57.6086,57.7245,57.5838,57.6335,13900.0
2015-02-04 13:30:00,69.7,69.82,69.55,69.67,5300.0,57.6583,57.7575,57.5342,57.6335,5300.0
2015-02-04 14:00:00,69.7,69.87,69.68,69.8,10500.0,57.6583,57.7989,57.6417,57.741,10500.0
2015-02-04 14:30:00,69.8,69.83,69.69,69.74,18800.0,57.741,57.7658,57.65,57.6914,18800.0
2015-02-04 15:00:00,69.72,69.83,69.7,69.75,24700.0,57.6748,57.7658,57.6583,57.6996,24700.0
2015-02-04 15:30:00,69.78,69.79,69.19,69.57,54400.0,57.7245,57.7327,57.2364,57.5507,54400.0
2015-02-05 09:30:00,69.97,70.04,69.12,69.65,26500.0,57.8816,57.9395,57.1785,57.6169,26500.0
2015-02-05 10:00:00,69.61,69.79,69.54,69.7,19000.0,57.5838,57.7327,57.5259,57.6583,19000.0
2015-02-05 10:30:00,69.67,69.77,69.63,69.65,17800.0,57.6335,57.7162,57.6004,57.6169,17800.0
2015-02-05 11:00:00,69.61,69.84,69.59,69.8,11000.0,57.5838,57.7741,57.5673,57.741,11000.0
2015-02-05 11:30:00,69.8,69.9,69.56,69.64,13700.0,57.741,57.8237,57.5425,57.6086,13700.0
2015-02-05 12:00:00,69.61,69.7,69.57,69.7,8600.0,57.5838,57.6583,57.5507,57.6583,8600.0
2015-02-05 12:30:00,69.71,69.82,69.69,69.82,4400.0,57.6665,57.7575,57.65,57.7575,4400.0
2015-02-05 13:00:00,69.82,70.01,69.82,70.0,5300.0,57.7575,57.9147,57.7575,57.9064,5300.0
2015-02-05 13:30:00,70.0,70.17,70.0,70.1,5700.0,57.9064,58.0471,57.9064,57.9892,5700.0
2015-02-05 14:00:00,70.02,70.06,69.87,69.91,7200.0,57.923,57.9561,57.7989,57.832,7200.0
2015-02-05 14:30:00,69.95,69.95,69.75,69.86,7900.0,57.8651,57.8651,57.6996,57.7906,7900.0
2015-02-05 15:00:00,69.85,69.86,69.59,69.73,19200.0,57.7824,57.7906,57.5673,57.6831,19200.0
2015-02-05 15:30:00,69.75,69.8,69.59,69.66,30300.0,57.6996,57.741,57.5673,57.6252,30300.0
2015-02-06 09:30:00,69.63,70.27,69.63,70.04,9800.0,57.6004,58.1298,57.6004,57.9395,9800.0
2015-02-06 10:00:00,70.15,70.62,70.15,70.3,16800.0,58.0305,58.4193,58.0305,58.1546,16800.0
2015-02-06 10:30:00,70.28,70.32,70.21,70.23,14100.0,58.1381,58.1712,58.0802,58.0967,14100.0
2015-02-06 11:00:00,70.28,70.32,70.19,70.28,17000.0,58.1381,58.1712,58.0636,58.1381,17000.0
2015-02-06 11:30:00,70.28,70.35,70.15,70.24,11300.0,58.1381,58.196,58.0305,58.105,11300.0
2015-02-06 12:00:00,70.24,70.31,70.2,70.3,18400.0,58.105,58.1629,58.0719,58.1546,18400.0
2015-02-06 12:30:00,70.29,70.29,70.11,70.27,10300.0,58.1463,58.1463,57.9974,58.1298,10300.0
2015-02-06 13:00:00,70.28,70.29,70.05,70.17,11700.0,58.1381,58.1463,57.9478,58.0471,11700.0
2015-02-06 13:30:00,70.16,70.16,69.91,69.95,22900.0,58.0388,58.0388,57.832,57.8651,22900.0
2015-02-06 14:00:00,69.96,70.06,69.93,70.03,22900.0,57.8734,57.9561,57.8485,57.9313,22900.0
2015-02-06 14:30:00,70.05,70.36,70.03,70.28,13100.0,57.9478,58.2042,57.9313,58.1381,13100.0
2015-02-06 15:00:00,70.28,70.29,70.02,70.13,15300.0,58.1381,58.1463,57.923,58.014,15300.0
2015-02-06 15:30:00,70.13,70.51,70.08,70.42,70000.0,58.014,58.3283,57.9726,58.2539,70000.0
2015-02-09 09:30:00,70.34,71.32,70.04,71.26,21300.0,58.1877,58.9984,57.9395,58.9488,21300.0
2015-02-09 10:00:00,71.33,71.34,71.03,71.05,15000.0,59.0067,59.0149,58.7585,58.775,15000.0
2015-02-09 10:30:00,70.99,71.08,70.88,70.89,10500.0,58.7254,58.7999,58.6344,58.6427,10500.0
2015-02-09 11:00:00,70.91,71.06,70.91,71.0,7700.0,58.6592,58.7833,58.6592,58.7337,7700.0
2015-02-09 11:30:00,71.02,71.07,70.98,71.01,6000.0,58.7502,58.7916,58.7171,58.742,6000.0
2015-02-09 12:00:00,71.01,71.03,70.89,70.99,6200.0,58.742,58.7585,58.6427,58.7254,6200.0
2015-02-09 12:30:00,71.02,71.05,70.98,71.01,6800.0,58.7502,58.775,58.7171,58.742,6800.0
2015-02-09 13:00:00,71.08,71.08,70.74,70.74,14100.0,58.7999,58.7999,58.5186,58.5186,14100.0
2015-02-09 13:30:00,70.73,70.73,70.58,70.64,7500.0,58.5103,58.5103,58.3862,58.4359,7500.0
2015-02-09 14:00:00,70.63,70.73,70.57,70.71,5700.0,58.4276,58.5103,58.378,58.4938,5700.0
2015-02-09 14:30:00,70.71,70.81,70.71,70.76,8600.0,58.4938,58.5765,58.4938,58.5351,8600.0
2015-02-09 15:00:00,70.69,70.76,70.61,70.75,8100.0,58.4772,58.5351,58.4111,58.5269,8100.0
2015-02-09 15:30:00,70.75,70.91,70.67,70.83,29000.0,58.5269,58.6592,58.4607,58.593,29000.0
2015-02-10 09:30:00,71.2,71.35,70.01,70.03,21100.0,58.8991,59.0232,57.9147,57.9313,21100.0
2015-02-10 10:00:00,70.08,70.65,70.08,70.21,20000.0,57.9726,58.4441,57.9726,58.0802,20000.0
2015-02-10 10:30:00,70.22,70.43,70.05,70.38,10200.0,58.0884,58.2622,57.9478,58.2208,10200.0
2015-02-10 11:00:00,70.38,70.55,70.23,70.44,12200.0,58.2208,58.3614,58.0967,58.2704,12200.0
2015-02-10 11:30:00,70.5,70.62,70.45,70.56,15400.0,58.3201,58.4193,58.2787,58.3697,15400.0
2015-02-10 12:00:00,70.56,70.83,70.54,70.8,10000.0,58.3697,58.593,58.3532,58.5682,10000.0
2015-02-10 12:30:00,70.76,70.77,70.5,70.5,6900.0,58.5351,58.5434,58.3201,58.3201,6900.0
2015-02-10 13:00:00,70.52,70.69,70.42,70.55,7500.0,58.3366,58.4772,58.2539,58.3614,7500.0
2015-02-10 13:30:00,70.6,70.71,70.57,70.6,9000.0,58.4028,58.4938,58.378,58.4028,9000.0
2015-02-10 14:00:00,70.58,70.67,70.46,70.62,10600.0,58.3862,58.4607,58.287,58.4193,10600.0
2015-02-10 14:30:00,70.62,70.94,70.62,70.92,15100.0,58.4193,58.684,58.4193,58.6675,15100.0
2015-02-10 15:00:00,70.9,71.02,70.83,70.89,10500.0,58.651,58.7502,58.593,58.6427,10500.0
2015-02-10 15:30:00,70.89,71.02,70.86,71.01,33000.0,58.6427,58.7502,58.6179,58.742,33000.0
2015-02-11 09:30:00,70.96,70.96,70.11,70.24,16100.0,58.7006,58.7006,57.9974,58.105,16100.0
2015-02-11 10:00:00,70.24,70.35,70.02,70.06,16700.0,58.105,58.196,57.923,57.9561,16700.0
2015-02-11 10:30:00,70.08,70.3,70.02,70.26,11200.0,57.9726,58.1546,57.923,58.1215,11200.0
2015-02-11 11:00:00,70.32,70.64,70.32,70.62,9400.0,58.1712,58.4359,58.1712,58.4193,9400.0
2015-02-11 11:30:00,70.54,70.66,70.47,70.64,4900.0,58.3532,58.4524,58.2952,58.4359,4900.0
2015-02-11 12:00:00,70.66,70.75,70.63,70.75,4600.0,58.4524,58.5269,58.4276,58.5269,4600.0
2015-02-11 12:30:00,70.76,70.85,70.65,70.67,4300.0,58.5351,58.6096,58.4441,58.4607,4300.0
2015-02-11 13:00:00,70.69,70.71,70.42,70.63,7400.0,58.4772,58.4938,58.2539,58.4276,7400.0
2015-02-11 13:30:00,70.63,70.76,70.53,70.73,5900.0,58.4276,58.5351,58.3449,58.5103,5900.0
2015-02-11 14:00:00,70.69,70.73,70.6,70.61,7600.0,58.4772,58.5103,58.4028,58.4111,7600.0
2015-02-11 14:30:00,70.66,70.82,70.63,70.65,9700.0,58.4524,58.5848,58.4276,58.4441,9700.0
2015-02-11 15:00:00,70.65,70.86,70.49,70.61,21600.0,58.4441,58.6179,58.3118,58.4111,21600.0
2015-02-11 15:30:00,70.64,70.65,70.34,70.42,42900.0,58.4359,58.4441,58.1877,58.2539,42900.0
2015-02-12 09:30:00,70.67,70.98,70.64,70.71,34400.0,58.4607,58.7171,58.4359,58.4938,34400.0
2015-02-12 10:00:00,70.7,70.77,70.53,70.53,23400.0,58.4855,58.5434,58.3449,58.3449,23400.0
2015-02-12 10:30:00,70.52,70.77,70.47,70.64,8900.0,58.3366,58.5434,58.2952,58.4359,8900.0
2015-02-12 11:00:00,70.65,70.74,70.45,70.5,9200.0,58.4441,58.5186,58.2787,58.3201,9200.0
2015-02-12 11:30:00,70.53,70.72,70.53,70.61,12700.0,58.3449,58.5021,58.3449,58.4111,12700.0
2015-02-12 12:00:00,70.57,70.58,70.45,70.52,18300.0,58.378,58.3862,58.2787,58.3366,18300.0
2015-02-12 12:30:00,70.52,70.54,70.45,70.53,14800.0,58.3366,58.3532,58.2787,58.3449,14800.0
2015-02-12 13:00:00,70.53,70.78,70.53,70.75,13000.0,58.3449,58.5517,58.3449,58.5269,13000.0
2015-02-12 13:30:00,70.75,70.9,70.73,70.74,11000.0,58.5269,58.651,58.5103,58.5186,11000.0
2015-02-12 14:00:00,70.74,70.76,70.56,70.7,24600.0,58.5186,58.5351,58.3697,58.4855,24600.0
2015-02-12 14:30:00,70.69,70.85,70.6,70.76,22800.0,58.4772,58.6096,58.4028,58.5351,22800.0
2015-02-12 15:00:00,70.75,70.97,70.71,70.94,34200.0,58.5269,58.7089,58.4938,58.684,34200.0
2015-02-12 15:30:00,70.94,71.21,70.89,71.16,80400.0,58.684,58.9074,58.6427,58.866,80400.0
2015-02-13 09:30:00,71.26,71.9,70.99,71.84,14100.0,58.9488,59.4782,58.7254,59.4286,14100.0
2015-02-13 10:00:00,71.84,71.91,71.54,71.65,18900.0,59.4286,59.4865,59.1804,59.2714,18900.0
2015-02-13 10:30:00,71.67,71.98,71.67,71.95,17100.0,59.2879,59.5444,59.2879,59.5196,17100.0
2015-02-13 11:00:00,71.97,72.15,71.91,72.13,20900.0,59.5361,59.685,59.4865,59.6685,20900.0
2015-02-13 11:30:00,72.11,72.2,72.0,72.05,10100.0,59.6519,59.7264,59.5609,59.6023,10100.0
2015-02-13 12:00:00,72.04,72.05,71.95,71.99,8400.0,59.594,59.6023,59.5196,59.5526,8400.0
2015-02-13 12:30:00,71.96,71.96,71.8,71.82,7700.0,59.5278,59.5278,59.3955,59.412,7700.0
2015-02-13 13:00:00,71.85,72.05,71.85,71.89,5700.0,59.4368,59.6023,59.4368,59.4699,5700.0
2015-02-13 13:30:00,71.89,72.1,71.82,72.05,30100.0,59.4699,59.6436,59.412,59.6023,30100.0
2015-02-13 14:00:00,72.03,72.12,71.96,72.05,17300.0,59.5857,59.6602,59.5278,59.6023,17300.0
2015-02-13 14:30:00,72.03,72.1,71.95,72.09,9100.0,59.5857,59.6436,59.5196,59.6354,9100.0
2015-02-13 15:00:00,72.08,72.25,72.06,72.15,12500.0,59.6271,59.7677,59.6105,59.685,12500.0
2015-02-13 15:30:00,72.15,72.23,72.08,72.22,28100.0,59.685,59.7512,59.6271,59.7429,28100.0
2015-02-17 09:30:00,71.81,72.5,71.68,72.08,24000.0,59.4037,59.9745,59.2962,59.6271,24000.0
2015-02-17 10:00:00,72.08,72.1,71.06,71.15,34100.0,59.6271,59.6436,58.7833,58.8578,34100.0
2015-02-17 10:30:00,71.23,71.32,69.7,70.01,75600.0,58.9239,58.9984,57.6583,57.9147,75600.0
2015-02-17 11:00:00,70.0,70.23,69.46,69.86,47100.0,57.9064,58.0967,57.4597,57.7906,47100.0
2015-02-17 11:30:00,69.84,69.97,69.33,69.52,48400.0,57.7741,57.8816,57.3522,57.5094,48400.0
2015-02-17 12:00:00,69.59,69.85,69.59,69.81,37600.0,57.5673,57.7824,57.5673,57.7493,37600.0
2015-02-17 12:30:00,69.83,69.85,69.27,69.45,60500.0,57.7658,57.7824,57.3026,57.4515,60500.0
2015-02-17 13:00:00,69.46,69.54,69.23,69.23,32500.0,57.4597,57.5259,57.2695,57.2695,32500.0
2015-02-17 13:30:00,69.23,69.38,68.81,68.81,39200.0,57.2695,57.3936,56.922,56.922,39200.0
2015-02-17 14:00:00,68.85,69.08,68.83,68.98,47700.0,56.9551,57.1454,56.9386,57.0627,47700.0
2015-02-17 14:30:00,68.98,69.27,68.98,69.27,50200.0,57.0627,57.3026,57.0627,57.3026,50200.0
2015-02-17 15:00:00,69.26,69.27,68.9,68.99,50900.0,57.2943,57.3026,56.9965,57.0709,50900.0
2015-02-17 15:30:00,68.99,69.24,68.53,69.17,190400.0,57.0709,57.2777,56.6904,57.2198,190400.0
2015-02-18 09:30:00,68.4,70.21,68.02,70.04,55600.0,56.5829,58.0802,56.2685,57.9395,55600.0
2015-02-18 10:00:00,70.02,70.54,70.02,70.27,32300.0,57.923,58.3532,57.923,58.1298,32300.0
2015-02-18 10:30:00,70.3,70.54,70.27,70.47,27400.0,58.1546,58.3532,58.1298,58.2952,27400.0
2015-02-18 11:00:00,70.46,70.53,70.41,70.49,19500.0,58.287,58.3449,58.2456,58.3118,19500.0
2015-02-18 11:30:00,70.51,70.54,70.29,70.39,64200.0,58.3283,58.3532,58.1463,58.2291,64200.0
2015-02-18 12:00:00,70.41,70.54,70.39,70.39,11100.0,58.2456,58.3532,58.2291,58.2291,11100.0
2015-02-18 12:30:00,70.39,70.46,70.22,70.25,8900.0,58.2291,58.287,58.0884,58.1133,8900.0
2015-02-18 13:00:00,70.23,70.42,70.21,70.3,11300.0,58.0967,58.2539,58.0802,58.1546,11300.0
2015-02-18 13:30:00,70.31,70.32,69.92,69.92,20200.0,58.1629,58.1712,57.8403,57.8403,20200.0
2015-02-18 14:00:00,69.96,70.08,69.65,69.65,20000.0,57.8734,57.9726,57.6169,57.6169,20000.0
2015-02-18 14:30:00,69.65,69.81,69.61,69.73,14600.0,57.6169,57.7493,57.5838,57.6831,14600.0
2015-02-18 15:00:00,69.77,70.0,69.75,70.0,19300.0,57.7162,57.9064,57.6996,57.9064,19300.0
2015-02-18 15:30:00,70.0,70.12,69.88,70.12,66700.0,57.9064,58.0057,57.8072,58.0057,66700.0
2015-02-19 09:30:00,69.97,70.3,69.17,69.24,20100.0,57.8816,58.1546,57.2198,57.2777,20100.0
2015-02-19 10:00:00,69.13,69.28,69.07,69.17,51500.0,57.1867,57.3108,57.1371,57.2198,51500.0
2015-02-19 10:30:00,69.17,69.37,69.14,69.34,27500.0,57.2198,57.3853,57.195,57.3605,27500.0
2015-02-19 11:00:00,69.34,69.62,69.32,69.59,17600.0,57.3605,57.5921,57.3439,57.5673,17600.0
2015-02-19 11:30:00,69.59,69.82,69.58,69.75,8600.0,57.5673,57.7575,57.559,57.6996,8600.0
2015-02-19 12:00:00,69.71,69.78,69.66,69.68,16700.0,57.6665,57.7245,57.6252,57.6417,16700.0
2015-02-19 12:30:00,69.68,69.79,69.63,69.73,12200.0,57.6417,57.7327,57.6004,57.6831,12200.0
2015-02-19 13:00:00,69.73,69.86,69.72,69.82,11300.0,57.6831,57.7906,57.6748,57.7575,11300.0
2015-02-19 13:30:00,69.81,69.87,69.79,69.79,13600.0,57.7493,57.7989,57.7327,57.7327,13600.0
2015-02-19 14:00:00,69.82,69.86,69.8,69.84,17800.0,57.7575,57.7906,57.741,57.7741,17800.0
2015-02-19 14:30:00,69.84,69.87,69.78,69.84,14100.0,57.7741,57.7989,57.7245,57.7741,14100.0
2015-02-19 15:00:00,69.84,69.86,69.71,69.74,18200.0,57.7741,57.7906,57.6665,57.6914,18200.0
2015-02-19 15:30:00,69.74,69.74,69.39,69.45,52300.0,57.6914,57.6914,57.4018,57.4515,52300.0
2015-02-20 09:30:00,69.35,69.83,68.79,68.98,15300.0,57.3687,57.7658,56.9055,57.0627,15300.0
2015-02-20 10:00:00,68.9,69.43,68.82,69.27,19900.0,56.9965,57.4349,56.9303,57.3026,19900.0
2015-02-20 10:30:00,69.24,69.44,69.16,69.28,35400.0,57.2777,57.4432,57.2116,57.3108,35400.0
2015-02-20 11:00:00,69.31,69.59,69.26,69.57,26200.0,57.3357,57.5673,57.2943,57.5507,26200.0
2015-02-20 11:30:00,69.57,69.68,69.55,69.66,21600.0,57.5507,57.6417,57.5342,57.6252,21600.0
2015-02-20 12:00:00,69.65,69.74,69.62,69.64,14200.0,57.6169,57.6914,57.5921,57.6086,14200.0
2015-02-20 12:30:00,69.69,69.82,69.6,69.74,12200.0,57.65,57.7575,57.5755,57.6914,12200.0
2015-02-20 13:00:00,69.75,69.83,69.67,69.73,20500.0,57.6996,57.7658,57.6335,57.6831,20500.0
2015-02-20 13:30:00,69.77,69.78,69.67,69.73,19000.0,57.7162,57.7245,57.6335,57.6831,19000.0
2015-02-20 14:00:00,69.7,69.79,69.68,69.72,15200.0,57.6583,57.7327,57.6417,57.6748,15200.0
2015-02-20 14:30:00,69.7,70.0,69.7,70.0,21000.0,57.6583,57.9064,57.6583,57.9064,21000.0
2015-02-20 15:00:00,70.03,70.17,70.01,70.06,14000.0,57.9313,58.0471,57.9147,57.9561,14000.0
2015-02-20 15:30:00,70.06,70.25,70.04,70.18,49600.0,57.9561,58.1133,57.9395,58.0553,49600.0
2015-02-23 09:30:00,70.13,70.13,69.45,69.63,13100.0,58.014,58.014,57.4515,57.6004,13100.0
2015-02-23 10:00:00,69.72,69.8,69.51,69.71,13000.0,57.6748,57.741,57.5011,57.6665,13000.0
2015-02-23 10:30:00,69.69,69.85,69.68,69.83,11800.0,57.65,57.7824,57.6417,57.7658,11800.0
2015-02-23 11:00:00,69.78,69.93,69.7,69.87,12500.0,57.7245,57.8485,57.6583,57.7989,12500.0
2015-02-23 11:30:00,69.93,70.02,69.89,69.9,14800.0,57.8485,57.923,57.8154,57.8237,14800.0
2015-02-23 12:00:00,69.9,70.04,69.89,69.95,10100.0,57.8237,57.9395,57.8154,57.8651,10100.0
2015-02-23 12:30:00,69.96,70.01,69.86,69.87,9900.0,57.8734,57.9147,57.7906,57.7989,9900.0
2015-02-23 13:00:00,69.86,69.98,69.83,69.93,6700.0,57.7906,57.8899,57.7658,57.8485,6700.0
2015-02-23 13:30:00,69.92,70.12,69.92,70.07,23400.0,57.8403,58.0057,57.8403,57.9643,23400.0
2015-02-23 14:00:00,70.08,70.09,70.01,70.04,8900.0,57.9726,57.9809,57.9147,57.9395,8900.0
2015-02-23 14:30:00,70.02,70.05,69.91,70.03,13900.0,57.923,57.9478,57.832,57.9313,13900.0
2015-02-23 15:00:00,70.04,70.05,69.92,69.96,16900.0,57.9395,57.9478,57.8403,57.8734,16900.0
2015-02-23 15:30:00,69.95,69.97,69.86,69.93,61600.0,57.8651,57.8816,57.7906,57.8485,61600.0
2015-02-24 09:30:00,69.95,70.38,69.86,69.86,21300.0,57.8651,58.2208,57.7906,57.7906,21300.0
2015-02-24 10:00:00,69.79,70.14,69.52,70.09,19700.0,57.7327,58.0223,57.5094,57.9809,19700.0
2015-02-24 10:30:00,70.1,70.11,69.92,70.06,32100.0,57.9892,57.9974,57.8403,57.9561,32100.0
2015-02-24 11:00:00,70.03,70.08,69.91,69.95,19500.0,57.9313,57.9726,57.832,57.8651,19500.0
2015-02-24 11:30:00,69.96,70.0,69.9,69.99,17300.0,57.8734,57.9064,57.8237,57.8982,17300.0
2015-02-24 12:00:00,69.98,70.1,69.92,70.04,13300.0,57.8899,57.9892,57.8403,57.9395,13300.0
2015-02-24 12:30:00,70.05,70.1,69.94,70.01,24900.0,57.9478,57.9892,57.8568,57.9147,24900.0
2015-02-24 13:00:00,70.01,70.06,69.9,70.02,11100.0,57.9147,57.9561,57.8237,57.923,11100.0
2015-02-24 13:30:00,70.01,70.07,69.93,69.95,19300.0,57.9147,57.9643,57.8485,57.8651,19300.0
2015-02-24 14:00:00,69.95,69.95,69.8,69.84,12600.0,57.8651,57.8651,57.741,57.7741,12600.0
2015-02-24 14:30:00,69.82,69.86,69.76,69.79,13700.0,57.7575,57.7906,57.7079,57.7327,13700.0
2015-02-24 15:00:00,69.8,69.92,69.78,69.86,22000.0,57.741,57.8403,57.7245,57.7906,22000.0
2015-02-24 15:30:00,69.86,69.95,69.7,69.7,53800.0,57.7906,57.8651,57.6583,57.6583,53800.0
2015-02-25 09:30:00,69.78,70.32,69.53,70.17,10100.0,57.7245,58.1712,57.5176,58.0471,10100.0
2015-02-25 10:00:00,70.14,70.15,69.95,70.09,9900.0,58.0223,58.0305,57.8651,57.9809,9900.0
2015-02-25 10:30:00,70.11,70.14,70.02,70.11,7100.0,57.9974,58.0223,57.923,57.9974,7100.0
2015-02-25 11:00:00,70.09,70.09,69.96,70.0,16100.0,57.9809,57.9809,57.8734,57.9064,16100.0
2015-02-25 11:30:00,70.0,70.0,69.84,69.9,4000.0,57.9064,57.9064,57.7741,57.8237,4000.0
2015-02-25 12:00:00,69.95,70.03,69.93,69.98,10300.0,57.8651,57.9313,57.8485,57.8899,10300.0
2015-02-25 12:30:00,70.01,70.02,69.89,69.9,4200.0,57.9147,57.923,57.8154,57.8237,4200.0
2015-02-25 13:00:00,69.94,70.0,69.94,69.95,7000.0,57.8568,57.9064,57.8568,57.8651,7000.0
2015-02-25 13:30:00,69.99,70.05,69.96,69.99,10700.0,57.8982,57.9478,57.8734,57.8982,10700.0
2015-02-25 14:00:00,70.0,70.01,69.81,69.86,15200.0,57.9064,57.9147,57.7493,57.7906,15200.0
2015-02-25 14:30:00,69.82,69.9,69.79,69.84,12200.0,57.7575,57.8237,57.7327,57.7741,12200.0
2015-02-25 15:00:00,69.81,69.95,69.72,69.95,13100.0,57.7493,57.8651,57.6748,57.8651,13100.0
2015-02-25 15:30:00,69.95,70.11,69.93,70.11,47400.0,57.8651,57.9974,57.8485,57.9974,47400.0
2015-02-26 09:30:00,70.19,70.56,70.01,70.22,28000.0,58.0636,58.3697,57.9147,58.0884,28000.0
2015-02-26 10:00:00,70.25,70.33,70.12,70.14,9100.0,58.1133,58.1794,58.0057,58.0223,9100.0
2015-02-26 10:30:00,70.13,70.19,69.99,70.12,8100.0,58.014,58.0636,57.8982,58.0057,8100.0
2015-02-26 11:00:00,70.11,70.17,69.92,69.96,12300.0,57.9974,58.0471,57.8403,57.8734,12300.0
2015-02-26 11:30:00,69.96,70.03,69.8,69.84,11400.0,57.8734,57.9313,57.741,57.7741,11400.0
2015-02-26 12:00:00,69.82,69.96,69.78,69.9,11500.0,57.7575,57.8734,57.7245,57.8237,11500.0
2015-02-26 12:30:00,69.9,70.03,69.82,69.93,17800.0,57.8237,57.9313,57.7575,57.8485,17800.0
2015-02-26 13:00:00,69.91,70.05,69.86,69.99,9100.0,57.832,57.9478,57.7906,57.8982,9100.0
2015-02-26 13:30:00,69.98,69.98,69.84,69.84,8500.0,57.8899,57.8899,57.7741,57.7741,8500.0
2015-02-26 14:00:00,69.85,69.89,69.56,69.58,12000.0,57.7824,57.8154,57.5425,57.559,12000.0
2015-02-26 14:30:00,69.59,69.61,69.4,69.4,14400.0,57.5673,57.5838,57.4101,57.4101,14400.0
2015-02-26 15:00:00,69.4,69.59,69.34,69.52,29700.0,57.4101,57.5673,57.3605,57.5094,29700.0
2015-02-26 15:30:00,69.54,69.72,69.47,69.63,24800.0,57.5259,57.6748,57.468,57.6004,24800.0
2015-02-27 09:30:00,69.42,69.83,69.34,69.54,8700.0,57.4266,57.7658,57.3605,57.5259,8700.0
2015-02-27 10:00:00,69.54,69.55,69.33,69.41,7900.0,57.5259,57.5342,57.3522,57.4184,7900.0
2015-02-27 10:30:00,69.41,69.43,69.27,69.4,6700.0,57.4184,57.4349,57.3026,57.4101,6700.0
2015-02-27 11:00:00,69.38,69.42,69.25,69.36,12500.0,57.3936,57.4266,57.286,57.377,12500.0
2015-02-27 11:30:00,69.36,69.43,69.35,69.39,6700.0,57.377,57.4349,57.3687,57.4018,6700.0
2015-02-27 12:00:00,69.37,69.46,69.28,69.31,11600.0,57.3853,57.4597,57.3108,57.3357,11600.0
2015-02-27 12:30:00,69.32,69.32,69.14,69.14,13400.0,57.3439,57.3439,57.195,57.195,13400.0
2015-02-27 13:00:00,69.16,69.31,69.1,69.11,22500.0,57.2116,57.3357,57.1619,57.1702,22500.0
2015-02-27 13:30:00,69.1,69.21,69.08,69.15,9800.0,57.1619,57.2529,57.1454,57.2033,9800.0
2015-02-27 14:00:00,69.17,69.25,69.11,69.21,9300.0,57.2198,57.286,57.1702,57.2529,9300.0
2015-02-27 14:30:00,69.2,69.31,69.18,69.24,19900.0,57.2447,57.3357,57.2281,57.2777,19900.0
2015-02-27 15:00:00,69.24,69.29,69.2,69.25,19400.0,57.2777,57.3191,57.2447,57.286,19400.0
2015-02-27 15:30:00,69.27,69.27,68.98,69.04,55800.0,57.3026,57.3026,57.0627,57.1123,55800.0
2015-03-02 09:30:00,68.87,69.43,68.55,69.36,10800.0,56.9717,57.4349,56.707,57.377,10800.0
2015-03-02 10:00:00,69.33,69.74,69.32,69.56,20200.0,57.3522,57.6914,57.3439,57.5425,20200.0
2015-03-02 10:30:00,69.64,69.81,69.59,69.81,6200.0,57.6086,57.7493,57.5673,57.7493,6200.0
2015-03-02 11:00:00,69.83,69.93,69.83,69.89,6900.0,57.7658,57.8485,57.7658,57.8154,6900.0
2015-03-02 11:30:00,69.9,70.0,69.72,69.82,10100.0,57.8237,57.9064,57.6748,57.7575,10100.0
2015-03-02 12:00:00,69.83,69.96,69.81,69.96,18700.0,57.7658,57.8734,57.7493,57.8734,18700.0
2015-03-02 12:30:00,69.98,70.08,69.98,70.07,7200.0,57.8899,57.9726,57.8899,57.9643,7200.0
2015-03-02 13:00:00,70.1,70.3,70.09,70.29,9300.0,57.9892,58.1546,57.9809,58.1463,9300.0
2015-03-02 13:30:00,70.31,70.38,70.3,70.35,10300.0,58.1629,58.2208,58.1546,58.196,10300.0
2015-03-02 14:00:00,70.32,70.33,70.2,70.2,7700.0,58.1712,58.1794,58.0719,58.0719,7700.0
2015-03-02 14:30:00,70.18,70.18,69.97,69.99,8400.0,58.0553,58.0553,57.8816,57.8982,8400.0
2015-03-02 15:00:00,70.01,70.2,69.98,70.11,40600.0,57.9147,58.0719,57.8899,57.9974,40600.0
2015-03-02 15:30:00,70.12,70.51,70.11,70.47,72600.0,58.0057,58.3283,57.9974,58.2952,72600.0
2015-03-03 09:30:00,70.45,71.0,70.31,70.66,13200.0,58.2787,58.7337,58.1629,58.4524,13200.0
2015-03-03 10:00:00,70.45,70.64,70.38,70.49,22300.0,58.2787,58.4359,58.2208,58.3118,22300.0
2015-03-03 10:30:00,70.5,70.71,70.5,70.52,10800.0,58.3201,58.4938,58.3201,58.3366,10800.0
2015-03-03 11:00:00,70.58,70.61,70.46,70.53,14800.0,58.3862,58.4111,58.287,58.3449,14800.0
2015-03-03 11:30:00,70.51,70.51,70.34,70.48,13200.0,58.3283,58.3283,58.1877,58.3035,13200.0
2015-03-03 12:00:00,70.48,70.57,70.33,70.36,9500.0,58.3035,58.378,58.1794,58.2042,9500.0
2015-03-03 12:30:00,70.35,70.55,70.32,70.49,8200.0,58.196,58.3614,58.1712,58.3118,8200.0
2015-03-03 13:00:00,70.46,70.49,70.33,70.39,5900.0,58.287,58.3118,58.1794,58.2291,5900.0
2015-03-03 13:30:00,70.4,70.4,70.3,70.32,9000.0,58.2373,58.2373,58.1546,58.1712,9000.0
2015-03-03 14:00:00,70.31,70.36,70.28,70.36,13100.0,58.1629,58.2042,58.1381,58.2042,13100.0
2015-03-03 14:30:00,70.41,70.42,70.22,70.28,8300.0,58.2456,58.2539,58.0884,58.1381,8300.0
2015-03-03 15:00:00,70.29,70.41,70.28,70.4,10300.0,58.1463,58.2456,58.1381,58.2373,10300.0
2015-03-03 15:30:00,70.37,70.43,70.3,70.38,45100.0,58.2125,58.2622,58.1546,58.2208,45100.0
2015-03-04 09:30:00,70.07,70.32,69.36,69.44,12400.0,57.9643,58.1712,57.377,57.4432,12400.0
2015-03-04 10:00:00,69.47,69.48,69.12,69.23,9200.0,57.468,57.4763,57.1785,57.2695,9200.0
2015-03-04 10:30:00,69.18,69.28,68.88,68.98,20400.0,57.2281,57.3108,56.9799,57.0627,20400.0
2015-03-04 11:00:00,69.01,69.05,68.95,69.01,12100.0,57.0875,57.1206,57.0378,57.0875,12100.0
2015-03-04 11:30:00,68.97,68.99,68.89,68.91,10700.0,57.0544,57.0709,56.9882,57.0048,10700.0
2015-03-04 12:00:00,68.94,69.04,68.92,69.04,9700.0,57.0296,57.1123,57.013,57.1123,9700.0
2015-03-04 12:30:00,69.06,69.09,68.93,68.93,10800.0,57.1288,57.1537,57.0213,57.0213,10800.0
2015-03-04 13:00:00,68.95,69.05,68.93,69.02,10600.0,57.0378,57.1206,57.0213,57.0958,10600.0
2015-03-04 13:30:00,69.01,69.02,68.77,68.77,9200.0,57.0875,57.0958,56.8889,56.8889,9200.0
2015-03-04 14:00:00,68.78,68.91,68.74,68.86,10200.0,56.8972,57.0048,56.8641,56.9634,10200.0
2015-03-04 14:30:00,68.87,68.97,68.87,68.95,9900.0,56.9717,57.0544,56.9717,57.0378,9900.0
2015-03-04 15:00:00,68.95,68.99,68.87,68.92,10900.0,57.0378,57.0709,56.9717,57.013,10900.0
2015-03-04 15:30:00,68.92,68.99,68.87,68.95,31000.0,57.013,57.0709,56.9717,57.0378,31000.0
2015-03-05 09:30:00,68.94,69.5,68.83,68.88,7800.0,57.0296,57.4928,56.9386,56.9799,7800.0
2015-03-05 10:00:00,68.8,69.18,68.78,69.06,4700.0,56.9138,57.2281,56.8972,57.1288,4700.0
2015-03-05 10:30:00,68.95,69.06,68.92,69.06,9200.0,57.0378,57.1288,57.013,57.1288,9200.0
2015-03-05 11:00:00,69.04,69.24,68.94,69.17,11100.0,57.1123,57.2777,57.0296,57.2198,11100.0
2015-03-05 11:30:00,69.22,69.4,69.22,69.27,4500.0,57.2612,57.4101,57.2612,57.3026,4500.0
2015-03-05 12:00:00,69.27,69.33,69.1,69.1,15000.0,57.3026,57.3522,57.1619,57.1619,15000.0
2015-03-05 12:30:00,69.09,69.18,69.0,69.01,2700.0,57.1537,57.2281,57.0792,57.0875,2700.0
2015-03-05 13:00:00,69.01,69.1,69.01,69.03,4700.0,57.0875,57.1619,57.0875,57.104,4700.0
2015-03-05 13:30:00,69.02,69.04,68.95,69.04,2800.0,57.0958,57.1123,57.0378,57.1123,2800.0
2015-03-05 14:00:00,69.04,69.15,69.04,69.13,4300.0,57.1123,57.2033,57.1123,57.1867,4300.0
2015-03-05 14:30:00,69.12,69.13,69.05,69.06,2900.0,57.1785,57.1867,57.1206,57.1288,2900.0
2015-03-05 15:00:00,69.09,69.11,69.01,69.01,6800.0,57.1537,57.1702,57.0875,57.0875,6800.0
2015-03-05 15:30:00,69.02,69.02,68.83,68.86,44400.0,57.0958,57.0958,56.9386,56.9634,44400.0
2015-03-06 09:30:00,68.36,68.9,68.36,68.71,7100.0,56.5498,56.9965,56.5498,56.8393,7100.0
2015-03-06 10:00:00,68.65,68.74,68.43,68.62,7000.0,56.7897,56.8641,56.6077,56.7649,7000.0
2015-03-06 10:30:00,68.62,68.68,68.46,68.5,11600.0,56.7649,56.8145,56.6325,56.6656,11600.0
2015-03-06 11:00:00,68.52,68.54,68.33,68.47,10200.0,56.6821,56.6987,56.525,56.6408,10200.0
2015-03-06 11:30:00,68.45,68.46,68.11,68.16,10900.0,56.6242,56.6325,56.343,56.3843,10900.0
2015-03-06 12:00:00,68.17,68.17,67.85,67.94,13100.0,56.3926,56.3926,56.1279,56.2023,13100.0
2015-03-06 12:30:00,67.94,68.04,67.89,67.93,8200.0,56.2023,56.2851,56.161,56.1941,8200.0
2015-03-06 13:00:00,68.0,68.07,67.92,68.04,9400.0,56.252,56.3099,56.1858,56.2851,9400.0
2015-03-06 13:30:00,68.0,68.0,67.91,67.93,21800.0,56.252,56.252,56.1775,56.1941,21800.0
2015-03-06 14:00:00,67.92,68.03,67.86,67.86,13800.0,56.1858,56.2768,56.1362,56.1362,13800.0
2015-03-06 14:30:00,67.85,67.85,67.7,67.74,9400.0,56.1279,56.1279,56.0038,56.0369,9400.0
2015-03-06 15:00:00,67.77,67.82,67.72,67.77,15600.0,56.0617,56.1031,56.0203,56.0617,15600.0
2015-03-06 15:30:00,67.73,67.79,67.62,67.79,54500.0,56.0286,56.0783,55.9376,56.0783,54500.0
2015-03-09 09:30:00,67.71,68.27,67.6,67.8,18200.0,56.0121,56.4753,55.9211,56.0865,18200.0
2015-03-09 10:00:00,67.82,67.86,67.7,67.8,18400.0,56.1031,56.1362,56.0038,56.0865,18400.0
2015-03-09 10:30:00,67.85,67.85,67.74,67.77,15000.0,56.1279,56.1279,56.0369,56.0617,15000.0
2015-03-09 11:00:00,67.76,67.84,67.62,67.64,16100.0,56.0534,56.1196,55.9376,55.9542,16100.0
2015-03-09 11:30:00,67.65,67.73,67.63,67.7,9700.0,55.9624,56.0286,55.9459,56.0038,9700.0
2015-03-09 12:00:00,67.72,67.72,67.45,67.45,19300.0,56.0203,56.0203,55.797,55.797,19300.0
2015-03-09 12:30:00,67.45,67.57,67.44,67.46,29100.0,55.797,55.8963,55.7887,55.8053,29100.0
2015-03-09 13:00:00,67.46,67.68,67.45,67.66,29000.0,55.8053,55.9873,55.797,55.9707,29000.0
2015-03-09 13:30:00,67.65,67.84,67.65,67.8,23200.0,55.9624,56.1196,55.9624,56.0865,23200.0
2015-03-09 14:00:00,67.8,67.8,67.65,67.66,25000.0,56.0865,56.0865,55.9624,55.9707,25000.0
2015-03-09 14:30:00,67.66,67.71,67.58,67.71,19100.0,55.9707,56.0121,55.9045,56.0121,19100.0
2015-03-09 15:00:00,67.71,67.76,67.66,67.7,16500.0,56.0121,56.0534,55.9707,56.0038,16500.0
2015-03-09 15:30:00,67.72,67.77,67.52,67.58,51700.0,56.0203,56.0617,55.8549,55.9045,51700.0
2015-03-10 09:30:00,65.64,66.37,65.09,65.53,55700.0,54.2997,54.9036,53.8447,54.2087,55700.0
2015-03-10 10:00:00,65.53,65.61,64.89,65.0,75000.0,54.2087,54.2749,53.6793,53.7703,75000.0
2015-03-10 10:30:00,65.0,65.38,64.89,65.32,32000.0,53.7703,54.0846,53.6793,54.035,32000.0
2015-03-10 11:00:00,65.29,65.55,65.22,65.52,17000.0,54.0102,54.2252,53.9523,54.2004,17000.0
2015-03-10 11:30:00,65.54,65.69,65.45,65.45,32400.0,54.217,54.3411,54.1425,54.1425,32400.0
2015-03-10 12:00:00,65.43,65.47,65.32,65.34,23400.0,54.126,54.1591,54.035,54.0515,23400.0
2015-03-10 12:30:00,65.33,65.44,65.31,65.41,19500.0,54.0433,54.1343,54.0267,54.1094,19500.0
2015-03-10 13:00:00,65.43,65.61,65.39,65.61,17900.0,54.126,54.2749,54.0929,54.2749,17900.0
2015-03-10 13:30:00,65.62,65.77,65.6,65.73,23200.0,54.2832,54.4072,54.2666,54.3742,23200.0
2015-03-10 14:00:00,65.73,65.95,65.72,65.89,28300.0,54.3742,54.5561,54.3659,54.5065,28300.0
2015-03-10 14:30:00,65.89,65.96,65.86,65.92,17000.0,54.5065,54.5644,54.4817,54.5313,17000.0
2015-03-10 15:00:00,65.92,65.99,65.87,65.92,21900.0,54.5313,54.5892,54.49,54.5313,21900.0
2015-03-10 15:30:00,65.92,65.92,65.33,65.38,67600.0,54.5313,54.5313,54.0433,54.0846,67600.0
2015-03-11 09:30:00,65.55,65.72,65.11,65.45,22600.0,54.2252,54.3659,53.8613,54.1425,22600.0
2015-03-11 10:00:00,65.49,65.58,65.34,65.35,21200.0,54.1756,54.2501,54.0515,54.0598,21200.0
2015-03-11 10:30:00,65.36,65.36,64.98,65.06,19600.0,54.0681,54.0681,53.7537,53.8199,19600.0
2015-03-11 11:00:00,65.09,65.3,65.07,65.29,16700.0,53.8447,54.0184,53.8282,54.0102,16700.0
2015-03-11 11:30:00,65.29,65.53,65.26,65.51,13200.0,54.0102,54.2087,53.9853,54.1922,13200.0
2015-03-11 12:00:00,65.52,65.67,65.51,65.64,13300.0,54.2004,54.3245,54.1922,54.2997,13300.0
2015-03-11 12:30:00,65.66,65.82,65.61,65.82,10400.0,54.3162,54.4486,54.2749,54.4486,10400.0
2015-03-11 13:00:00,65.81,65.9,65.78,65.83,10700.0,54.4403,54.5148,54.4155,54.4569,10700.0
2015-03-11 13:30:00,65.82,65.82,65.62,65.69,9900.0,54.4486,54.4486,54.2832,54.3411,9900.0
2015-03-11 14:00:00,65.67,65.94,65.63,65.79,21600.0,54.3245,54.5479,54.2914,54.4238,21600.0
2015-03-11 14:30:00,65.8,66.26,65.77,66.25,32900.0,54.4321,54.8126,54.4072,54.8043,32900.0
2015-03-11 15:00:00,66.23,66.51,66.19,66.41,28600.0,54.7878,55.0194,54.7547,54.9367,28600.0
2015-03-11 15:30:00,66.41,66.5,66.27,66.49,47800.0,54.9367,55.0111,54.8209,55.0028,47800.0
2015-03-12 09:30:00,66.99,67.39,66.55,66.85,9900.0,55.4165,55.7474,55.0525,55.3007,9900.0
2015-03-12 10:00:00,66.82,66.83,66.53,66.7,20200.0,55.2758,55.2841,55.0359,55.1766,20200.0
2015-03-12 10:30:00,66.57,66.72,66.51,66.67,9700.0,55.069,55.1931,55.0194,55.1518,9700.0
2015-03-12 11:00:00,66.68,66.88,66.62,66.78,16000.0,55.16,55.3255,55.1104,55.2427,16000.0
2015-03-12 11:30:00,66.82,66.84,66.66,66.69,17700.0,55.2758,55.2924,55.1435,55.1683,17700.0
2015-03-12 12:00:00,66.69,66.71,66.56,66.59,18600.0,55.1683,55.1848,55.0608,55.0856,18600.0
2015-03-12 12:30:00,66.58,66.64,66.56,66.62,10200.0,55.0773,55.1269,55.0608,55.1104,10200.0
2015-03-12 13:00:00,66.59,66.62,66.53,66.53,8800.0,55.0856,55.1104,55.0359,55.0359,8800.0
2015-03-12 13:30:00,66.53,66.63,66.49,66.61,9700.0,55.0359,55.1187,55.0028,55.1021,9700.0
2015-03-12 14:00:00,66.57,66.62,66.55,66.56,12300.0,55.069,55.1104,55.0525,55.0608,12300.0
2015-03-12 14:30:00,66.59,66.62,66.54,66.58,13300.0,55.0856,55.1104,55.0442,55.0773,13300.0
2015-03-12 15:00:00,66.58,66.82,66.58,66.8,16100.0,55.0773,55.2758,55.0773,55.2593,16100.0
2015-03-12 15:30:00,66.79,66.99,66.78,66.78,32200.0,55.251,55.4165,55.2427,55.2427,32200.0
2015-03-13 09:30:00,66.5,66.73,65.7,65.71,11300.0,55.0111,55.2014,54.3493,54.3576,11300.0
2015-03-13 10:00:00,65.7,65.83,65.52,65.64,11800.0,54.3493,54.4569,54.2004,54.2997,11800.0
2015-03-13 10:30:00,65.64,65.81,65.45,65.45,6400.0,54.2997,54.4403,54.1425,54.1425,6400.0
2015-03-13 11:00:00,65.44,65.56,65.3,65.34,10600.0,54.1343,54.2335,54.0184,54.0515,10600.0
2015-03-13 11:30:00,65.28,65.31,65.05,65.31,9000.0,54.0019,54.0267,53.8116,54.0267,9000.0
2015-03-13 12:00:00,65.28,65.36,65.18,65.22,8500.0,54.0019,54.0681,53.9192,53.9523,8500.0
2015-03-13 12:30:00,65.23,65.39,65.23,65.34,6300.0,53.9605,54.0929,53.9605,54.0515,6300.0
2015-03-13 13:00:00,65.34,65.39,65.13,65.15,11600.0,54.0515,54.0929,53.8778,53.8944,11600.0
2015-03-13 13:30:00,65.18,65.2,65.05,65.17,12000.0,53.9192,53.9357,53.8116,53.9109,12000.0
2015-03-13 14:00:00,65.19,65.32,65.17,65.32,6400.0,53.9274,54.035,53.9109,54.035,6400.0
2015-03-13 14:30:00,65.35,65.43,65.27,65.41,13600.0,54.0598,54.126,53.9936,54.1094,13600.0
2015-03-13 15:00:00,65.42,65.55,65.38,65.55,12900.0,54.1177,54.2252,54.0846,54.2252,12900.0
2015-03-13 15:30:00,65.56,65.65,65.48,65.5,24700.0,54.2335,54.308,54.1673,54.1839,24700.0
2015-03-16 09:30:00,65.91,66.08,65.53,66.08,16200.0,54.5231,54.6637,54.2087,54.6637,16200.0
2015-03-16 10:00:00,66.2,66.2,65.77,66.0,24400.0,54.763,54.763,54.4072,54.5975,24400.0
2015-03-16 10:30:00,66.01,66.05,65.87,65.91,17400.0,54.6058,54.6389,54.49,54.5231,17400.0
2015-03-16 11:00:00,65.92,66.31,65.92,66.3,13600.0,54.5313,54.8539,54.5313,54.8457,13600.0
2015-03-16 11:30:00,66.32,66.37,66.17,66.19,12000.0,54.8622,54.9036,54.7381,54.7547,12000.0
2015-03-16 12:00:00,66.19,66.34,66.19,66.31,6900.0,54.7547,54.8788,54.7547,54.8539,6900.0
2015-03-16 12:30:00,66.31,66.44,66.31,66.32,7800.0,54.8539,54.9615,54.8539,54.8622,7800.0
2015-03-16 13:00:00,66.3,66.45,66.25,66.45,20900.0,54.8457,54.9698,54.8043,54.9698,20900.0
2015-03-16 13:30:00,66.47,66.62,66.43,66.49,9300.0,54.9863,55.1104,54.9532,55.0028,9300.0
2015-03-16 14:00:00,66.47,66.58,66.47,66.56,9000.0,54.9863,55.0773,54.9863,55.0608,9000.0
2015-03-16 14:30:00,66.56,66.74,66.53,66.74,11100.0,55.0608,55.2097,55.0359,55.2097,11100.0
2015-03-16 15:00:00,66.76,66.81,66.69,66.72,14800.0,55.2262,55.2676,55.1683,55.1931,14800.0
2015-03-16 15:30:00,66.74,66.77,66.6,66.62,28500.0,55.2097,55.2345,55.0938,55.1104,28500.0
2015-03-17 09:30:00,66.56,66.56,65.98,66.2,12100.0,55.0608,55.0608,54.581,54.763,12100.0
2015-03-17 10:00:00,66.27,66.63,66.2,66.56,13300.0,54.8209,55.1187,54.763,55.0608,13300.0
2015-03-17 10:30:00,66.62,66.74,66.48,66.72,8900.0,55.1104,55.2097,54.9946,55.1931,8900.0
2015-03-17 11:00:00,66.71,66.71,66.48,66.59,4200.0,55.1848,55.1848,54.9946,55.0856,4200.0
2015-03-17 11:30:00,66.61,66.69,66.59,66.67,9600.0,55.1021,55.1683,55.0856,55.1518,9600.0
2015-03-17 12:00:00,66.68,66.71,66.62,66.65,15100.0,55.16,55.1848,55.1104,55.1352,15100.0
2015-03-17 12:30:00,66.65,66.7,66.62,66.7,9600.0,55.1352,55.1766,55.1104,55.1766,9600.0
2015-03-17 13:00:00,66.69,66.81,66.68,66.78,9000.0,55.1683,55.2676,55.16,55.2427,9000.0
2015-03-17 13:30:00,66.77,66.83,66.65,66.81,15600.0,55.2345,55.2841,55.1352,55.2676,15600.0
2015-03-17 14:00:00,66.8,66.9,66.78,66.8,16500.0,55.2593,55.342,55.2427,55.2593,16500.0
2015-03-17 14:30:00,66.82,67.09,66.82,67.09,12900.0,55.2758,55.4992,55.2758,55.4992,12900.0
2015-03-17 15:00:00,67.11,67.19,66.92,66.95,24700.0,55.5157,55.5819,55.3586,55.3834,24700.0
2015-03-17 15:30:00,66.95,67.03,66.75,66.89,54100.0,55.3834,55.4496,55.2179,55.3337,54100.0
2015-03-18 09:30:00,66.57,66.6,65.64,65.84,46600.0,55.069,55.0938,54.2997,54.4651,46600.0
2015-03-18 10:00:00,65.83,66.4,65.83,66.29,26900.0,54.4569,54.9284,54.4569,54.8374,26900.0
2015-03-18 10:30:00,66.29,66.32,66.05,66.23,19400.0,54.8374,54.8622,54.6389,54.7878,19400.0
2015-03-18 11:00:00,66.21,66.23,66.15,66.21,13800.0,54.7712,54.7878,54.7216,54.7712,13800.0
2015-03-18 11:30:00,66.2,66.49,66.2,66.49,12700.0,54.763,55.0028,54.763,55.0028,12700.0
2015-03-18 12:00:00,66.51,66.52,66.26,66.29,16500.0,55.0194,55.0277,54.8126,54.8374,16500.0
2015-03-18 12:30:00,66.26,66.4,66.19,66.39,13800.0,54.8126,54.9284,54.7547,54.9201,13800.0
2015-03-18 13:00:00,66.39,66.45,66.31,66.34,11900.0,54.9201,54.9698,54.8539,54.8788,11900.0
2015-03-18 13:30:00,66.34,66.34,66.15,66.24,12300.0,54.8788,54.8788,54.7216,54.796,12300.0
2015-03-18 14:00:00,66.26,66.99,66.23,66.89,70600.0,54.8126,55.4165,54.7878,55.3337,70600.0
2015-03-18 14:30:00,66.9,67.47,66.88,67.43,37700.0,55.342,55.8135,55.3255,55.7804,37700.0
2015-03-18 15:00:00,67.43,67.9,67.41,67.71,27200.0,55.7804,56.1692,55.7639,56.0121,27200.0
2015-03-18 15:30:00,67.74,67.77,67.54,67.68,58000.0,56.0369,56.0617,55.8714,55.9873,58000.0
2015-03-19 09:30:00,67.44,67.44,67.13,67.25,11800.0,55.7887,55.7887,55.5323,55.6315,11800.0
2015-03-19 10:00:00,67.22,67.33,66.98,67.1,11300.0,55.6067,55.6977,55.4082,55.5075,11300.0
2015-03-19 10:30:00,67.08,67.08,66.74,66.95,22500.0,55.4909,55.4909,55.2097,55.3834,22500.0
2015-03-19 11:00:00,66.96,66.96,66.81,66.81,14000.0,55.3916,55.3916,55.2676,55.2676,14000.0
2015-03-19 11:30:00,66.82,66.82,66.3,66.37,22600.0,55.2758,55.2758,54.8457,54.9036,22600.0
2015-03-19 12:00:00,66.38,66.45,66.27,66.32,31500.0,54.9119,54.9698,54.8209,54.8622,31500.0
2015-03-19 12:30:00,66.31,66.32,66.11,66.31,18600.0,54.8539,54.8622,54.6885,54.8539,18600.0
2015-03-19 13:00:00,66.33,66.65,66.29,66.53,16100.0,54.8705,55.1352,54.8374,55.0359,16100.0
2015-03-19 13:30:00,66.48,66.52,66.38,66.46,13700.0,54.9946,55.0277,54.9119,54.978,13700.0
2015-03-19 14:00:00,66.47,66.54,66.38,66.52,23800.0,54.9863,55.0442,54.9119,55.0277,23800.0
2015-03-19 14:30:00,66.54,66.67,66.5,66.67,16400.0,55.0442,55.1518,55.0111,55.1518,16400.0
2015-03-19 15:00:00,66.67,66.8,66.64,66.76,32300.0,55.1518,55.2593,55.1269,55.2262,32300.0
2015-03-19 15:30:00,66.75,66.75,66.55,66.59,44600.0,55.2179,55.2179,55.0525,55.0856,44600.0
2015-03-20 09:30:00,66.83,67.1,65.93,66.08,210600.0,55.2841,55.5075,54.5396,54.6637,210600.0
2015-03-20 10:00:00,66.07,66.09,65.39,65.48,83300.0,54.6554,54.672,54.0929,54.1673,83300.0
2015-03-20 10:30:00,65.5,66.04,65.38,66.03,52200.0,54.1839,54.6306,54.0846,54.6223,52200.0
2015-03-20 11:00:00,66.05,66.35,66.04,66.24,42500.0,54.6389,54.887,54.6306,54.796,42500.0
2015-03-20 11:30:00,66.24,66.26,66.1,66.21,29200.0,54.796,54.8126,54.6802,54.7712,29200.0
2015-03-20 12:00:00,66.21,66.23,65.67,65.73,39000.0,54.7712,54.7878,54.3245,54.3742,39000.0
2015-03-20 12:30:00,65.69,65.75,65.56,65.72,32200.0,54.3411,54.3907,54.2335,54.3659,32200.0
2015-03-20 13:00:00,65.73,65.8,65.66,65.69,28100.0,54.3742,54.4321,54.3162,54.3411,28100.0
2015-03-20 13:30:00,65.7,65.7,65.21,65.22,43400.0,54.3493,54.3493,53.944,53.9523,43400.0
2015-03-20 14:00:00,65.22,65.24,65.1,65.14,35500.0,53.9523,53.9688,53.853,53.8861,35500.0
2015-03-20 14:30:00,65.15,65.24,65.09,65.22,42800.0,53.8944,53.9688,53.8447,53.9523,42800.0
2015-03-20 15:00:00,65.26,65.59,65.15,65.2,51600.0,53.9853,54.2583,53.8944,53.9357,51600.0
2015-03-20 15:30:00,65.2,65.39,64.93,65.07,179400.0,53.9357,54.0929,53.7124,53.8282,179400.0
2015-03-23 09:30:00,65.24,65.46,64.39,64.61,40400.0,53.9688,54.1508,53.2657,53.4476,40400.0
2015-03-23 10:00:00,64.67,65.07,64.55,64.55,35700.0,53.4973,53.8282,53.398,53.398,35700.0
2015-03-23 10:30:00,64.56,64.75,64.28,64.59,32000.0,53.4063,53.5635,53.1747,53.4311,32000.0
2015-03-23 11:00:00,64.62,64.63,64.41,64.46,30200.0,53.4559,53.4642,53.2822,53.3236,30200.0
2015-03-23 11:30:00,64.46,64.84,64.46,64.77,16700.0,53.3236,53.6379,53.3236,53.58,16700.0
2015-03-23 12:00:00,64.77,64.87,64.74,64.87,11700.0,53.58,53.6627,53.5552,53.6627,11700.0
2015-03-23 12:30:00,64.87,64.91,64.68,64.81,10800.0,53.6627,53.6958,53.5056,53.6131,10800.0
2015-03-23 13:00:00,64.83,65.01,64.81,64.85,12200.0,53.6296,53.7785,53.6131,53.6462,12200.0
2015-03-23 13:30:00,64.84,64.98,64.79,64.97,13400.0,53.6379,53.7537,53.5965,53.7455,13400.0
2015-03-23 14:00:00,64.97,65.14,64.96,65.12,23500.0,53.7455,53.8861,53.7372,53.8695,23500.0
2015-03-23 14:30:00,65.11,65.16,64.81,64.83,31400.0,53.8613,53.9026,53.6131,53.6296,31400.0
2015-03-23 15:00:00,64.8,64.8,64.46,64.57,35300.0,53.6048,53.6048,53.3236,53.4146,35300.0
2015-03-23 15:30:00,64.57,64.59,64.33,64.37,74600.0,53.4146,53.4311,53.216,53.2491,74600.0
2015-03-24 09:30:00,64.52,65.14,64.08,65.04,37100.0,53.3732,53.8861,53.0092,53.8034,37100.0
2015-03-24 10:00:00,65.1,65.28,65.0,65.01,20700.0,53.853,54.0019,53.7703,53.7785,20700.0
2015-03-24 10:30:00,65.05,65.09,64.88,65.07,26600.0,53.8116,53.8447,53.671,53.8282,26600.0
2015-03-24 11:00:00,65.08,65.17,64.91,65.05,35900.0,53.8364,53.9109,53.6958,53.8116,35900.0
2015-03-24 11:30:00,65.05,65.12,64.89,65.06,26200.0,53.8116,53.8695,53.6793,53.8199,26200.0
2015-03-24 12:00:00,65.03,65.3,64.98,65.25,13700.0,53.7951,54.0184,53.7537,53.9771,13700.0
2015-03-24 12:30:00,65.24,65.36,65.13,65.3,13700.0,53.9688,54.0681,53.8778,54.0184,13700.0
2015-03-24 13:00:00,65.32,65.4,65.27,65.34,10400.0,54.035,54.1012,53.9936,54.0515,10400.0
2015-03-24 13:30:00,65.34,65.44,65.34,65.4,13300.0,54.0515,54.1343,54.0515,54.1012,13300.0
2015-03-24 14:00:00,65.3,65.42,65.29,65.4,15100.0,54.0184,54.1177,54.0102,54.1012,15100.0
2015-03-24 14:30:00,65.39,65.62,65.39,65.6,25600.0,54.0929,54.2832,54.0929,54.2666,25600.0
2015-03-24 15:00:00,65.57,65.73,65.57,65.67,29600.0,54.2418,54.3742,54.2418,54.3245,29600.0
2015-03-24 15:30:00,65.68,65.85,65.6,65.66,81500.0,54.3328,54.4734,54.2666,54.3162,81500.0
2015-03-25 09:30:00,65.97,66.02,65.19,65.69,16100.0,54.5727,54.614,53.9274,54.3411,16100.0
2015-03-25 10:00:00,65.65,65.86,65.55,65.86,27100.0,54.308,54.4817,54.2252,54.4817,27100.0
2015-03-25 10:30:00,65.84,65.9,65.74,65.87,12800.0,54.4651,54.5148,54.3824,54.49,12800.0
2015-03-25 11:00:00,65.9,65.9,65.37,65.42,16700.0,54.5148,54.5148,54.0763,54.1177,16700.0
2015-03-25 11:30:00,65.4,65.41,65.14,65.14,7400.0,54.1012,54.1094,53.8861,53.8861,7400.0
2015-03-25 12:00:00,65.14,65.2,64.98,65.2,12200.0,53.8861,53.9357,53.7537,53.9357,12200.0
2015-03-25 12:30:00,65.19,65.32,65.18,65.32,9600.0,53.9274,54.035,53.9192,54.035,9600.0
2015-03-25 13:00:00,65.31,65.32,65.13,65.28,13100.0,54.0267,54.035,53.8778,54.0019,13100.0
2015-03-25 13:30:00,65.29,65.35,65.17,65.24,8200.0,54.0102,54.0598,53.9109,53.9688,8200.0
2015-03-25 14:00:00,65.24,65.29,65.06,65.11,6700.0,53.9688,54.0102,53.8199,53.8613,6700.0
2015-03-25 14:30:00,65.13,65.31,65.12,65.3,8700.0,53.8778,54.0267,53.8695,54.0184,8700.0
2015-03-25 15:00:00,65.29,65.3,65.07,65.07,18800.0,54.0102,54.0184,53.8282,53.8282,18800.0
2015-03-25 15:30:00,65.08,65.08,64.74,64.75,46800.0,53.8364,53.8364,53.5552,53.5635,46800.0
2015-03-26 09:30:00,64.65,65.09,64.46,64.68,19400.0,53.4807,53.8447,53.3236,53.5056,19400.0
2015-03-26 10:00:00,64.8,64.8,64.46,64.51,17000.0,53.6048,53.6048,53.3236,53.3649,17000.0
2015-03-26 10:30:00,64.55,64.67,64.45,64.48,23600.0,53.398,53.4973,53.3153,53.3401,23600.0
2015-03-26 11:00:00,64.49,64.69,64.47,64.68,9800.0,53.3484,53.5138,53.3318,53.5056,9800.0
2015-03-26 11:30:00,64.67,64.72,64.52,64.72,15400.0,53.4973,53.5386,53.3732,53.5386,15400.0
2015-03-26 12:00:00,64.71,64.71,64.41,64.45,8300.0,53.5304,53.5304,53.2822,53.3153,8300.0
2015-03-26 12:30:00,64.45,64.56,64.43,64.55,17300.0,53.3153,53.4063,53.2987,53.398,17300.0
2015-03-26 13:00:00,64.55,64.55,64.37,64.51,9800.0,53.398,53.398,53.2491,53.3649,9800.0
2015-03-26 13:30:00,64.48,64.7,64.46,64.62,16100.0,53.3401,53.5221,53.3236,53.4559,16100.0
2015-03-26 14:00:00,64.64,64.65,64.48,64.49,18700.0,53.4725,53.4807,53.3401,53.3484,18700.0
2015-03-26 14:30:00,64.52,64.54,64.39,64.39,31200.0,53.3732,53.3897,53.2657,53.2657,31200.0
2015-03-26 15:00:00,64.36,64.51,64.36,64.5,15200.0,53.2408,53.3649,53.2408,53.3567,15200.0
2015-03-26 15:30:00,64.47,64.54,64.22,64.29,75300.0,53.3318,53.3897,53.125,53.1829,75300.0
2015-03-27 09:30:00,64.14,64.72,63.99,64.42,28600.0,53.2977,53.7797,53.1731,53.5304,28600.0
2015-03-27 10:00:00,64.45,64.47,64.03,64.08,60800.0,53.5553,53.5719,53.2063,53.2478,60800.0
2015-03-27 10:30:00,64.06,64.15,63.9,64.15,32200.0,53.2312,53.306,53.0983,53.306,32200.0
2015-03-27 11:00:00,64.19,64.23,64.14,64.18,39900.0,53.3393,53.3725,53.2977,53.3309,39900.0
2015-03-27 11:30:00,64.19,64.25,64.13,64.25,22900.0,53.3393,53.3891,53.2894,53.3891,22900.0
2015-03-27 12:00:00,64.25,64.33,64.18,64.19,35200.0,53.3891,53.4556,53.3309,53.3393,35200.0
2015-03-27 12:30:00,64.23,64.27,64.21,64.26,22600.0,53.3725,53.4057,53.3559,53.3974,22600.0
2015-03-27 13:00:00,64.27,64.27,64.2,64.25,18700.0,53.4057,53.4057,53.3476,53.3891,18700.0
2015-03-27 13:30:00,64.25,64.33,64.21,64.32,22200.0,53.3891,53.4556,53.3559,53.4473,22200.0
2015-03-27 14:00:00,64.31,64.39,64.26,64.27,18000.0,53.439,53.5054,53.3974,53.4057,18000.0
2015-03-27 14:30:00,64.27,64.53,64.23,64.53,22500.0,53.4057,53.6218,53.3725,53.6218,22500.0
2015-03-27 15:00:00,64.54,64.58,64.48,64.48,30200.0,53.6301,53.6633,53.5802,53.5802,30200.0
2015-03-27 15:30:00,64.47,64.6,64.35,64.4,62000.0,53.5719,53.6799,53.4722,53.5138,62000.0
2015-03-30 09:30:00,64.8,65.56,64.8,65.26,13500.0,53.8461,54.4777,53.8461,54.2284,13500.0
2015-03-30 10:00:00,65.25,65.31,64.86,65.05,21700.0,54.2201,54.2699,53.896,54.0539,21700.0
2015-03-30 10:30:00,65.05,65.19,64.96,65.02,9200.0,54.0539,54.1702,53.9791,54.0289,9200.0
2015-03-30 11:00:00,65.0,65.13,64.95,65.13,8900.0,54.0123,54.1204,53.9708,54.1204,8900.0
2015-03-30 11:30:00,65.13,65.25,65.06,65.25,12200.0,54.1204,54.2201,54.0622,54.2201,12200.0
2015-03-30 12:00:00,65.25,65.41,65.25,65.34,11400.0,54.2201,54.353,54.2201,54.2949,11400.0
2015-03-30 12:30:00,65.33,65.47,65.27,65.46,8200.0,54.2865,54.4029,54.2367,54.3946,8200.0
2015-03-30 13:00:00,65.5,65.66,65.48,65.63,11100.0,54.4278,54.5608,54.4112,54.5358,11100.0
2015-03-30 13:30:00,65.64,65.75,65.63,65.73,11800.0,54.5441,54.6355,54.5358,54.6189,11800.0
2015-03-30 14:00:00,65.74,65.82,65.7,65.7,13300.0,54.6272,54.6937,54.594,54.594,13300.0
2015-03-30 14:30:00,65.72,65.84,65.7,65.75,18100.0,54.6106,54.7103,54.594,54.6355,18100.0
2015-03-30 15:00:00,65.73,65.73,65.53,65.6,17600.0,54.6189,54.6189,54.4527,54.5109,17600.0
2015-03-30 15:30:00,65.6,65.71,65.53,65.55,29200.0,54.5109,54.6023,54.4527,54.4694,29200.0
2015-03-31 09:30:00,65.56,65.57,64.97,65.29,31000.0,54.4777,54.486,53.9874,54.2533,31000.0
2015-03-31 10:00:00,65.26,65.33,65.12,65.26,20400.0,54.2284,54.2865,54.112,54.2284,20400.0
2015-03-31 10:30:00,65.24,65.4,65.24,65.29,12900.0,54.2118,54.3447,54.2118,54.2533,12900.0
2015-03-31 11:00:00,65.31,65.42,65.3,65.35,30100.0,54.2699,54.3613,54.2616,54.3032,30100.0
2015-03-31 11:30:00,65.33,65.33,65.02,65.1,34800.0,54.2865,54.2865,54.0289,54.0954,34800.0
2015-03-31 12:00:00,65.1,65.12,65.03,65.08,18700.0,54.0954,54.112,54.0373,54.0788,18700.0
2015-03-31 12:30:00,65.09,65.27,65.05,65.25,19100.0,54.0871,54.2367,54.0539,54.2201,19100.0
2015-03-31 13:00:00,65.26,65.5,65.25,65.32,17600.0,54.2284,54.4278,54.2201,54.2782,17600.0
2015-03-31 13:30:00,65.32,65.49,65.23,65.27,19300.0,54.2782,54.4195,54.2034,54.2367,19300.0
2015-03-31 14:00:00,65.28,65.44,65.27,65.31,21400.0,54.245,54.3779,54.2367,54.2699,21400.0
2015-03-31 14:30:00,65.31,65.31,65.19,65.26,20200.0,54.2699,54.2699,54.1702,54.2284,20200.0
2015-03-31 15:00:00,65.27,65.28,65.1,65.11,24300.0,54.2367,54.245,54.0954,54.1037,24300.0
2015-03-31 15:30:00,65.11,65.52,65.08,65.39,78000.0,54.1037,54.4444,54.0788,54.3364,78000.0
2015-04-01 09:30:00,65.33,65.84,64.77,65.02,16300.0,54.2865,54.7103,53.8212,54.0289,16300.0
2015-04-01 10:00:00,65.06,65.38,64.81,65.29,32100.0,54.0622,54.3281,53.8544,54.2533,32100.0
2015-04-01 10:30:00,65.33,65.45,65.05,65.21,13200.0,54.2865,54.3863,54.0539,54.1868,13200.0
2015-04-01 11:00:00,65.22,65.24,65.1,65.23,22300.0,54.1951,54.2118,54.0954,54.2034,22300.0
2015-04-01 11:30:00,65.23,65.73,65.23,65.58,53700.0,54.2034,54.6189,54.2034,54.4943,53700.0
2015-04-01 12:00:00,65.55,65.84,65.47,65.58,67400.0,54.4694,54.7103,54.4029,54.4943,67400.0
2015-04-01 12:30:00,65.57,65.75,65.51,65.56,49300.0,54.486,54.6355,54.4361,54.4777,49300.0
2015-04-01 13:00:00,65.56,65.58,65.41,65.42,12700.0,54.4777,54.4943,54.353,54.3613,12700.0
2015-04-01 13:30:00,65.46,65.59,65.4,65.55,13000.0,54.3946,54.5026,54.3447,54.4694,13000.0
2015-04-01 14:00:00,65.57,65.63,65.5,65.6,16400.0,54.486,54.5358,54.4278,54.5109,16400.0
2015-04-01 14:30:00,65.6,65.75,65.34,65.35,39900.0,54.5109,54.6355,54.2949,54.3032,39900.0
2015-04-01 15:00:00,65.35,65.41,65.18,65.25,32800.0,54.3032,54.353,54.1619,54.2201,32800.0
2015-04-01 15:30:00,65.24,65.33,64.98,65.16,70900.0,54.2118,54.2865,53.9957,54.1453,70900.0
2015-04-02 09:30:00,65.15,65.76,64.99,65.45,44500.0,54.137,54.6439,54.004,54.3863,44500.0
2015-04-02 10:00:00,65.48,65.63,65.33,65.52,22200.0,54.4112,54.5358,54.2865,54.4444,22200.0
2015-04-02 10:30:00,65.52,65.54,65.36,65.47,19500.0,54.4444,54.461,54.3115,54.4029,19500.0
2015-04-02 11:00:00,65.47,65.52,65.4,65.41,12600.0,54.4029,54.4444,54.3447,54.353,12600.0
2015-04-02 11:30:00,65.4,65.49,65.28,65.28,12000.0,54.3447,54.4195,54.245,54.245,12000.0
2015-04-02 12:00:00,65.27,65.31,65.15,65.26,14600.0,54.2367,54.2699,54.137,54.2284,14600.0
2015-04-02 12:30:00,65.28,65.3,65.19,65.2,7200.0,54.245,54.2616,54.1702,54.1785,7200.0
2015-04-02 13:00:00,65.21,65.23,65.17,65.18,14500.0,54.1868,54.2034,54.1536,54.1619,14500.0
2015-04-02 13:30:00,65.19,65.21,65.01,65.03,20200.0,54.1702,54.1868,54.0206,54.0373,20200.0
2015-04-02 14:00:00,65.03,65.13,64.99,65.11,45300.0,54.0373,54.1204,54.004,54.1037,45300.0
2015-04-02 14:30:00,65.11,65.22,65.07,65.15,23400.0,54.1037,54.1951,54.0705,54.137,23400.0
2015-04-02 15:00:00,65.13,65.28,64.98,65.01,25700.0,54.1204,54.245,53.9957,54.0206,25700.0
2015-04-02 15:30:00,65.01,65.07,64.93,65.0,57900.0,54.0206,54.0705,53.9542,54.0123,57900.0
2015-04-06 09:30:00,64.5,65.67,64.5,65.58,28400.0,53.5968,54.5691,53.5968,54.4943,28400.0
2015-04-06 10:00:00,65.62,65.71,65.47,65.62,34700.0,54.5275,54.6023,54.4029,54.5275,34700.0
2015-04-06 10:30:00,65.63,66.11,65.55,66.03,30300.0,54.5358,54.9347,54.4694,54.8682,30300.0
2015-04-06 11:00:00,66.04,66.13,66.02,66.09,26300.0,54.8765,54.9513,54.8599,54.9181,26300.0
2015-04-06 11:30:00,66.1,66.21,66.05,66.16,28100.0,54.9264,55.0178,54.8848,54.9762,28100.0
2015-04-06 12:00:00,66.19,66.45,66.18,66.42,13100.0,55.0012,55.2172,54.9929,55.1923,13100.0
2015-04-06 12:30:00,66.43,66.5,66.34,66.41,11100.0,55.2006,55.2588,55.1258,55.184,11100.0
2015-04-06 13:00:00,66.45,66.72,66.45,66.72,15900.0,55.2172,55.4416,55.2172,55.4416,15900.0
2015-04-06 13:30:00,66.73,66.74,66.57,66.73,15100.0,55.4499,55.4582,55.3169,55.4499,15100.0
2015-04-06 14:00:00,66.73,66.89,66.73,66.84,22100.0,55.4499,55.5828,55.4499,55.5413,22100.0
2015-04-06 14:30:00,66.85,66.85,66.52,66.52,24900.0,55.5496,55.5496,55.2754,55.2754,24900.0
2015-04-06 15:00:00,66.53,66.69,66.31,66.33,30900.0,55.2837,55.4166,55.1009,55.1175,30900.0
2015-04-06 15:30:00,66.34,66.43,66.01,66.4,99800.0,55.1258,55.2006,54.8516,55.1757,99800.0
2015-04-07 09:30:00,66.15,66.52,65.25,65.3,41900.0,54.9679,55.2754,54.2201,54.2616,41900.0
2015-04-07 10:00:00,65.28,65.44,65.04,65.26,21000.0,54.245,54.3779,54.0456,54.2284,21000.0
2015-04-07 10:30:00,65.23,65.36,65.0,65.0,31600.0,54.2034,54.3115,54.0123,54.0123,31600.0
2015-04-07 11:00:00,65.0,65.34,64.96,65.18,27200.0,54.0123,54.2949,53.9791,54.1619,27200.0
2015-04-07 11:30:00,65.19,65.23,65.08,65.23,15500.0,54.1702,54.2034,54.0788,54.2034,15500.0
2015-04-07 12:00:00,65.23,65.26,65.18,65.24,14300.0,54.2034,54.2284,54.1619,54.2118,14300.0
2015-04-07 12:30:00,65.23,65.23,65.13,65.16,15400.0,54.2034,54.2034,54.1204,54.1453,15400.0
2015-04-07 13:00:00,65.16,65.25,65.14,65.16,18400.0,54.1453,54.2201,54.1287,54.1453,18400.0
2015-04-07 13:30:00,65.16,65.17,64.84,64.85,11800.0,54.1453,54.1536,53.8794,53.8877,11800.0
2015-04-07 14:00:00,64.87,64.88,64.7,64.7,26900.0,53.9043,53.9126,53.763,53.763,26900.0
2015-04-07 14:30:00,64.7,64.78,64.69,64.72,19400.0,53.763,53.8295,53.7547,53.7797,19400.0
2015-04-07 15:00:00,64.72,64.77,64.53,64.65,37600.0,53.7797,53.8212,53.6218,53.7215,37600.0
2015-04-07 15:30:00,64.64,64.65,64.52,64.55,100600.0,53.7132,53.7215,53.6135,53.6384,100600.0
2015-04-08 09:30:00,64.34,64.95,64.17,64.31,25300.0,53.4639,53.9708,53.3226,53.439,25300.0
2015-04-08 10:00:00,64.27,64.36,64.12,64.18,25200.0,53.4057,53.4805,53.2811,53.3309,25200.0
2015-04-08 10:30:00,64.17,64.17,63.67,63.76,27000.0,53.3226,53.3226,52.9072,52.9819,27000.0
2015-04-08 11:00:00,63.74,63.91,63.71,63.84,24000.0,52.9653,53.1066,52.9404,53.0484,24000.0
2015-04-08 11:30:00,63.85,63.92,63.73,63.88,33700.0,53.0567,53.1149,52.957,53.0817,33700.0
2015-04-08 12:00:00,63.88,64.06,63.82,63.96,19900.0,53.0817,53.2312,53.0318,53.1481,19900.0
2015-04-08 12:30:00,63.96,64.0,63.84,64.0,14500.0,53.1481,53.1814,53.0484,53.1814,14500.0
2015-04-08 13:00:00,64.0,64.02,63.97,63.98,14700.0,53.1814,53.198,53.1564,53.1647,14700.0
2015-04-08 13:30:00,63.97,63.97,63.84,63.9,24600.0,53.1564,53.1564,53.0484,53.0983,24600.0
2015-04-08 14:00:00,63.88,64.17,63.81,64.14,28200.0,53.0817,53.3226,53.0235,53.2977,28200.0
2015-04-08 14:30:00,64.15,64.18,63.95,64.11,21500.0,53.306,53.3309,53.1398,53.2728,21500.0
2015-04-08 15:00:00,64.11,64.24,64.02,64.11,37700.0,53.2728,53.3808,53.198,53.2728,37700.0
2015-04-08 15:30:00,64.11,64.11,63.81,64.0,83100.0,53.2728,53.2728,53.0235,53.1814,83100.0
2015-04-09 09:30:00,63.97,64.67,63.97,64.48,28900.0,53.1564,53.7381,53.1564,53.5802,28900.0
2015-04-09 10:00:00,64.52,64.66,64.37,64.64,30800.0,53.6135,53.7298,53.4888,53.7132,30800.0
2015-04-09 10:30:00,64.66,64.67,64.38,64.6,21400.0,53.7298,53.7381,53.4971,53.6799,21400.0
2015-04-09 11:00:00,64.59,64.6,64.2,64.39,25700.0,53.6716,53.6799,53.3476,53.5054,25700.0
2015-04-09 11:30:00,64.42,64.54,64.28,64.42,15200.0,53.5304,53.6301,53.414,53.5304,15200.0
2015-04-09 12:00:00,64.42,64.61,64.36,64.51,22100.0,53.5304,53.6883,53.4805,53.6052,22100.0
2015-04-09 12:30:00,64.46,64.52,64.41,64.49,17200.0,53.5636,53.6135,53.5221,53.5885,17200.0
2015-04-09 13:00:00,64.48,64.52,64.39,64.48,16600.0,53.5802,53.6135,53.5054,53.5802,16600.0
2015-04-09 13:30:00,64.46,64.5,64.32,64.33,14300.0,53.5636,53.5968,53.4473,53.4556,14300.0
2015-04-09 14:00:00,64.34,64.48,64.33,64.39,20400.0,53.4639,53.5802,53.4556,53.5054,20400.0
2015-04-09 14:30:00,64.39,64.4,64.25,64.37,32100.0,53.5054,53.5138,53.3891,53.4888,32100.0
2015-04-09 15:00:00,64.38,64.51,64.34,64.46,35400.0,53.4971,53.6052,53.4639,53.5636,35400.0
2015-04-09 15:30:00,64.47,64.48,64.22,64.44,63500.0,53.5719,53.5802,53.3642,53.547,63500.0
2015-04-10 09:30:00,64.61,64.88,64.5,64.57,8600.0,53.6883,53.9126,53.5968,53.655,8600.0
2015-04-10 10:00:00,64.62,64.62,64.38,64.4,17300.0,53.6966,53.6966,53.4971,53.5138,17300.0
2015-04-10 10:30:00,64.39,64.53,64.28,64.52,49700.0,53.5054,53.6218,53.414,53.6135,49700.0
2015-04-10 11:00:00,64.51,64.52,64.35,64.43,14100.0,53.6052,53.6135,53.4722,53.5387,14100.0
2015-04-10 11:30:00,64.42,64.43,64.31,64.33,10900.0,53.5304,53.5387,53.439,53.4556,10900.0
2015-04-10 12:00:00,64.35,64.38,64.24,64.28,12700.0,53.4722,53.4971,53.3808,53.414,12700.0
2015-04-10 12:30:00,64.29,64.4,64.29,64.38,9500.0,53.4223,53.5138,53.4223,53.4971,9500.0
2015-04-10 13:00:00,64.37,64.37,64.22,64.25,10400.0,53.4888,53.4888,53.3642,53.3891,10400.0
2015-04-10 13:30:00,64.26,64.3,64.21,64.24,11900.0,53.3974,53.4307,53.3559,53.3808,11900.0
2015-04-10 14:00:00,64.27,64.3,64.19,64.21,13500.0,53.4057,53.4307,53.3393,53.3559,13500.0
2015-04-10 14:30:00,64.22,64.41,64.22,64.36,10100.0,53.3642,53.5221,53.3642,53.4805,10100.0
2015-04-10 15:00:00,64.35,64.38,64.25,64.36,15800.0,53.4722,53.4971,53.3891,53.4805,15800.0
2015-04-10 15:30:00,64.37,64.39,64.23,64.38,24400.0,53.4888,53.5054,53.3725,53.4971,24400.0
2015-04-13 09:30:00,64.07,64.67,64.07,64.67,31600.0,53.2395,53.7381,53.2395,53.7381,31600.0
2015-04-13 10:00:00,64.7,64.83,64.57,64.69,25400.0,53.763,53.8711,53.655,53.7547,25400.0
2015-04-13 10:30:00,64.69,64.8,64.69,64.75,9200.0,53.7547,53.8461,53.7547,53.8046,9200.0
2015-04-13 11:00:00,64.73,64.85,64.72,64.82,9000.0,53.788,53.8877,53.7797,53.8628,9000.0
2015-04-13 11:30:00,64.81,64.91,64.74,64.74,11000.0,53.8544,53.9375,53.7963,53.7963,11000.0
2015-04-13 12:00:00,64.75,64.78,64.62,64.62,12100.0,53.8046,53.8295,53.6966,53.6966,12100.0
2015-04-13 12:30:00,64.64,64.72,64.63,64.72,7500.0,53.7132,53.7797,53.7049,53.7797,7500.0
2015-04-13 13:00:00,64.73,64.75,64.48,64.48,13700.0,53.788,53.8046,53.5802,53.5802,13700.0
2015-04-13 13:30:00,64.48,64.48,64.35,64.37,6200.0,53.5802,53.5802,53.4722,53.4888,6200.0
2015-04-13 14:00:00,64.36,64.41,64.3,64.4,9000.0,53.4805,53.5221,53.4307,53.5138,9000.0
2015-04-13 14:30:00,64.41,64.47,64.39,64.44,10900.0,53.5221,53.5719,53.5054,53.547,10900.0
2015-04-13 15:00:00,64.43,64.47,64.37,64.39,16900.0,53.5387,53.5719,53.4888,53.5054,16900.0
2015-04-13 15:30:00,64.39,64.53,64.37,64.5,34700.0,53.5054,53.6218,53.4888,53.5968,34700.0
2015-04-14 09:30:00,64.5,64.94,64.24,64.4,9100.0,53.5968,53.9625,53.3808,53.5138,9100.0
2015-04-14 10:00:00,64.4,64.49,64.17,64.45,14700.0,53.5138,53.5885,53.3226,53.5553,14700.0
2015-04-14 10:30:00,64.45,64.7,64.35,64.69,37800.0,53.5553,53.763,53.4722,53.7547,37800.0
2015-04-14 11:00:00,64.69,64.75,64.62,64.73,21100.0,53.7547,53.8046,53.6966,53.788,21100.0
2015-04-14 11:30:00,64.73,64.74,64.69,64.73,12400.0,53.788,53.7963,53.7547,53.788,12400.0
2015-04-14 12:00:00,64.73,64.82,64.73,64.79,22100.0,53.788,53.8628,53.788,53.8378,22100.0
2015-04-14 12:30:00,64.79,64.91,64.78,64.86,8200.0,53.8378,53.9375,53.8295,53.896,8200.0
2015-04-14 13:00:00,64.87,64.9,64.71,64.75,16100.0,53.9043,53.9292,53.7713,53.8046,16100.0
2015-04-14 13:30:00,64.75,64.85,64.71,64.84,23700.0,53.8046,53.8877,53.7713,53.8794,23700.0
2015-04-14 14:00:00,64.83,64.97,64.77,64.96,10700.0,53.8711,53.9874,53.8212,53.9791,10700.0
2015-04-14 14:30:00,64.96,65.0,64.77,64.99,37300.0,53.9791,54.0123,53.8212,54.004,37300.0
2015-04-14 15:00:00,64.98,65.08,64.91,65.08,30700.0,53.9957,54.0788,53.9375,54.0788,30700.0
2015-04-14 15:30:00,65.08,65.19,65.08,65.18,52700.0,54.0788,54.1702,54.0788,54.1619,52700.0
2015-04-15 09:30:00,65.19,65.85,65.18,65.58,24700.0,54.1702,54.7186,54.1619,54.4943,24700.0
2015-04-15 10:00:00,65.57,65.85,65.57,65.77,15000.0,54.486,54.7186,54.486,54.6522,15000.0
2015-04-15 10:30:00,65.77,65.91,65.75,65.9,12400.0,54.6522,54.7685,54.6355,54.7602,12400.0
2015-04-15 11:00:00,65.9,65.91,65.78,65.91,12700.0,54.7602,54.7685,54.6605,54.7685,12700.0
2015-04-15 11:30:00,65.91,65.97,65.9,65.95,66000.0,54.7685,54.8184,54.7602,54.8017,66000.0
2015-04-15 12:00:00,65.95,66.06,65.95,66.02,20100.0,54.8017,54.8931,54.8017,54.8599,20100.0
2015-04-15 12:30:00,66.03,66.09,65.99,66.09,8800.0,54.8682,54.9181,54.835,54.9181,8800.0
2015-04-15 13:00:00,66.07,66.15,66.02,66.15,15800.0,54.9015,54.9679,54.8599,54.9679,15800.0
2015-04-15 13:30:00,66.13,66.13,65.93,65.94,8700.0,54.9513,54.9513,54.7851,54.7934,8700.0
2015-04-15 14:00:00,65.94,66.05,65.94,66.01,12300.0,54.7934,54.8848,54.7934,54.8516,12300.0
2015-04-15 14:30:00,66.01,66.2,65.94,66.14,13200.0,54.8516,55.0095,54.7934,54.9596,13200.0
2015-04-15 15:00:00,66.13,66.21,66.08,66.17,18800.0,54.9513,55.0178,54.9098,54.9845,18800.0
2015-04-15 15:30:00,66.16,66.2,65.93,65.98,45700.0,54.9762,55.0095,54.7851,54.8267,45700.0
2015-04-16 09:30:00,65.92,65.94,65.29,65.31,13500.0,54.7768,54.7934,54.2533,54.2699,13500.0
2015-04-16 10:00:00,65.36,65.4,65.1,65.1,12600.0,54.3115,54.3447,54.0954,54.0954,12600.0
2015-04-16 10:30:00,65.09,65.31,65.06,65.06,17200.0,54.0871,54.2699,54.0622,54.0622,17200.0
2015-04-16 11:00:00,65.05,65.07,64.95,64.97,22400.0,54.0539,54.0705,53.9708,53.9874,22400.0
2015-04-16 11:30:00,64.96,65.03,64.88,64.89,11200.0,53.9791,54.0373,53.9126,53.9209,11200.0
2015-04-16 12:00:00,64.88,65.14,64.85,65.03,12600.0,53.9126,54.1287,53.8877,54.0373,12600.0
2015-04-16 12:30:00,65.02,65.15,64.96,65.03,15900.0,54.0289,54.137,53.9791,54.0373,15900.0
2015-04-16 13:00:00,65.01,65.18,64.99,65.02,25600.0,54.0206,54.1619,54.004,54.0289,25600.0
2015-04-16 13:30:00,65.02,65.12,65.0,65.09,24500.0,54.0289,54.112,54.0123,54.0871,24500.0
2015-04-16 14:00:00,65.1,65.38,65.09,65.34,16100.0,54.0954,54.3281,54.0871,54.2949,16100.0
2015-04-16 14:30:00,65.36,65.36,65.1,65.12,31300.0,54.3115,54.3115,54.0954,54.112,31300.0
2015-04-16 15:00:00,65.13,65.18,65.01,65.02,35700.0,54.1204,54.1619,54.0206,54.0289,35700.0
2015-04-16 15:30:00,65.02,65.17,64.99,65.11,37700.0,54.0289,54.1536,54.004,54.1037,37700.0
2015-04-17 09:30:00,64.64,64.85,64.37,64.52,28400.0,53.7132,53.8877,53.4888,53.6135,28400.0
2015-04-17 10:00:00,64.49,64.52,64.13,64.19,15900.0,53.5885,53.6135,53.2894,53.3393,15900.0
2015-04-17 10:30:00,64.19,64.35,64.18,64.24,19400.0,53.3393,53.4722,53.3309,53.3808,19400.0
2015-04-17 11:00:00,64.26,64.48,64.15,64.46,13600.0,53.3974,53.5802,53.306,53.5636,13600.0
2015-04-17 11:30:00,64.5,64.51,64.34,64.41,12200.0,53.5968,53.6052,53.4639,53.5221,12200.0
2015-04-17 12:00:00,64.41,64.44,64.32,64.36,8300.0,53.5221,53.547,53.4473,53.4805,8300.0
2015-04-17 12:30:00,64.33,64.57,64.33,64.53,6800.0,53.4556,53.655,53.4556,53.6218,6800.0
2015-04-17 13:00:00,64.56,64.57,64.53,64.56,9400.0,53.6467,53.655,53.6218,53.6467,9400.0
2015-04-17 13:30:00,64.53,64.6,64.48,64.48,9300.0,53.6218,53.6799,53.5802,53.5802,9300.0
2015-04-17 14:00:00,64.51,64.51,64.31,64.37,9400.0,53.6052,53.6052,53.439,53.4888,9400.0
2015-04-17 14:30:00,64.37,64.37,64.24,64.35,10300.0,53.4888,53.4888,53.3808,53.4722,10300.0
2015-04-17 15:00:00,64.36,64.49,64.34,64.49,20200.0,53.4805,53.5885,53.4639,53.5885,20200.0
2015-04-17 15:30:00,64.5,64.54,64.45,64.51,35800.0,53.5968,53.6301,53.5553,53.6052,35800.0
2015-04-20 09:30:00,64.99,65.37,64.99,65.0,10500.0,54.004,54.3198,54.004,54.0123,10500.0
2015-04-20 10:00:00,64.99,65.07,64.77,64.77,23300.0,54.004,54.0705,53.8212,53.8212,23300.0
2015-04-20 10:30:00,64.77,65.02,64.73,64.97,25200.0,53.8212,54.0289,53.788,53.9874,25200.0
2015-04-20 11:00:00,64.98,65.1,64.92,65.07,49800.0,53.9957,54.0954,53.9459,54.0705,49800.0
2015-04-20 11:30:00,65.07,65.32,65.07,65.24,12800.0,54.0705,54.2782,54.0705,54.2118,12800.0
2015-04-20 12:00:00,65.27,65.36,65.21,65.32,28300.0,54.2367,54.3115,54.1868,54.2782,28300.0
2015-04-20 12:30:00,65.31,65.5,65.26,65.49,33900.0,54.2699,54.4278,54.2284,54.4195,33900.0
2015-04-20 13:00:00,65.51,65.59,65.47,65.52,26300.0,54.4361,54.5026,54.4029,54.4444,26300.0
2015-04-20 13:30:00,65.52,65.56,65.44,65.53,34100.0,54.4444,54.4777,54.3779,54.4527,34100.0
2015-04-20 14:00:00,65.5,65.8,65.5,65.58,57800.0,54.4278,54.6771,54.4278,54.4943,57800.0
2015-04-20 14:30:00,65.55,65.63,65.35,65.35,31200.0,54.4694,54.5358,54.3032,54.3032,31200.0
2015-04-20 15:00:00,65.37,65.47,65.33,65.36,30000.0,54.3198,54.4029,54.2865,54.3115,30000.0
2015-04-20 15:30:00,65.38,65.4,65.15,65.17,35500.0,54.3281,54.3447,54.137,54.1536,35500.0
2015-04-21 09:30:00,67.46,67.5,65.18,65.32,163000.0,56.0565,56.0897,54.1619,54.2782,163000.0
2015-04-21 10:00:00,65.5,66.3,65.05,65.89,63200.0,54.4278,55.0926,54.0539,54.7519,63200.0
2015-04-21 10:30:00,65.81,66.79,65.81,66.53,58500.0,54.6854,55.4997,54.6854,55.2837,58500.0
2015-04-21 11:00:00,66.53,67.07,66.53,66.95,42800.0,55.2837,55.7324,55.2837,55.6327,42800.0
2015-04-21 11:30:00,66.95,67.11,66.81,67.03,40100.0,55.6327,55.7657,55.5164,55.6992,40100.0
2015-04-21 12:00:00,67.03,67.53,67.03,67.34,49300.0,55.6992,56.1147,55.6992,55.9568,49300.0
2015-04-21 12:30:00,67.33,67.49,67.3,67.4,31000.0,55.9485,56.0814,55.9235,56.0066,31000.0
2015-04-21 13:00:00,67.38,67.38,66.79,66.86,33700.0,55.99,55.99,55.4997,55.5579,33700.0
2015-04-21 13:30:00,66.86,66.88,66.59,66.59,37400.0,55.5579,55.5745,55.3336,55.3336,37400.0
2015-04-21 14:00:00,66.55,66.64,66.4,66.6,34100.0,55.3003,55.3751,55.1757,55.3419,34100.0
2015-04-21 14:30:00,66.6,66.83,66.6,66.67,31100.0,55.3419,55.533,55.3419,55.4,31100.0
2015-04-21 15:00:00,66.69,66.96,66.58,66.66,146100.0,55.4166,55.641,55.3252,55.3917,146100.0
2015-04-21 15:30:00,66.66,66.66,66.4,66.49,140200.0,55.3917,55.3917,55.1757,55.2505,140200.0
2015-04-22 09:30:00,66.24,66.24,65.66,65.9,48400.0,55.0427,55.0427,54.5608,54.7602,48400.0
2015-04-22 10:00:00,65.89,66.07,65.78,66.02,21100.0,54.7519,54.9015,54.6605,54.8599,21100.0
2015-04-22 10:30:00,66.02,66.57,65.95,66.39,15600.0,54.8599,55.3169,54.8017,55.1674,15600.0
2015-04-22 11:00:00,66.37,66.5,66.22,66.23,12500.0,55.1507,55.2588,55.0261,55.0344,12500.0
2015-04-22 11:30:00,66.27,66.38,66.0,66.03,13000.0,55.0676,55.1591,54.8433,54.8682,13000.0
2015-04-22 12:00:00,66.03,66.38,66.03,66.28,17100.0,54.8682,55.1591,54.8682,55.076,17100.0
2015-04-22 12:30:00,66.24,66.26,66.19,66.22,7900.0,55.0427,55.0593,55.0012,55.0261,7900.0
2015-04-22 13:00:00,66.23,66.38,66.16,66.3,11900.0,55.0344,55.1591,54.9762,55.0926,11900.0
2015-04-22 13:30:00,66.3,66.53,66.28,66.53,11200.0,55.0926,55.2837,55.076,55.2837,11200.0
2015-04-22 14:00:00,66.52,66.61,66.45,66.46,11400.0,55.2754,55.3502,55.2172,55.2255,11400.0
2015-04-22 14:30:00,66.46,66.62,66.39,66.6,15900.0,55.2255,55.3585,55.1674,55.3419,15900.0
2015-04-22 15:00:00,66.61,66.61,66.47,66.51,42600.0,55.3502,55.3502,55.2338,55.2671,42600.0
2015-04-22 15:30:00,66.51,66.51,66.27,66.33,82700.0,55.2671,55.2671,55.0676,55.1175,82700.0
2015-04-23 09:30:00,66.42,66.88,66.35,66.85,32000.0,55.1923,55.5745,55.1341,55.5496,32000.0
2015-04-23 10:00:00,66.85,66.89,66.68,66.72,17800.0,55.5496,55.5828,55.4083,55.4416,17800.0
2015-04-23 10:30:00,66.74,66.79,66.63,66.76,17600.0,55.4582,55.4997,55.3668,55.4748,17600.0
2015-04-23 11:00:00,66.76,66.87,66.75,66.87,10000.0,55.4748,55.5662,55.4665,55.5662,10000.0
2015-04-23 11:30:00,66.86,67.18,66.85,67.09,16300.0,55.5579,55.8238,55.5496,55.749,16300.0
2015-04-23 12:00:00,67.04,67.18,66.94,67.13,14500.0,55.7075,55.8238,55.6244,55.7823,14500.0
2015-04-23 12:30:00,67.1,67.24,67.08,67.2,13700.0,55.7573,55.8737,55.7407,55.8404,13700.0
2015-04-23 13:00:00,67.19,67.44,67.19,67.39,11200.0,55.8321,56.0399,55.8321,55.9983,11200.0
2015-04-23 13:30:00,67.38,67.39,67.33,67.35,10600.0,55.99,55.9983,55.9485,55.9651,10600.0
2015-04-23 14:00:00,67.36,67.87,67.36,67.85,63000.0,55.9734,56.3972,55.9734,56.3806,63000.0
2015-04-23 14:30:00,67.86,67.92,67.52,67.55,28300.0,56.3889,56.4387,56.1063,56.1313,28300.0
2015-04-23 15:00:00,67.53,67.8,67.53,67.72,29100.0,56.1147,56.339,56.1147,56.2725,29100.0
2015-04-23 15:30:00,67.73,67.74,67.49,67.65,79900.0,56.2808,56.2892,56.0814,56.2144,79900.0
2015-04-24 09:30:00,67.86,67.89,67.27,67.42,13800.0,56.3889,56.4138,55.8986,56.0232,13800.0
2015-04-24 10:00:00,67.3,67.35,67.05,67.09,25300.0,55.9235,55.9651,55.7158,55.749,25300.0
2015-04-24 10:30:00,67.12,67.23,67.07,67.22,14000.0,55.774,55.8654,55.7324,55.8571,14000.0
2015-04-24 11:00:00,67.22,67.24,67.17,67.19,11100.0,55.8571,55.8737,55.8155,55.8321,11100.0
2015-04-24 11:30:00,67.21,67.32,67.21,67.29,7300.0,55.8487,55.9402,55.8487,55.9152,7300.0
2015-04-24 12:00:00,67.3,67.31,67.25,67.28,5500.0,55.9235,55.9318,55.882,55.9069,5500.0
2015-04-24 12:30:00,67.25,67.27,67.03,67.05,12500.0,55.882,55.8986,55.6992,55.7158,12500.0
2015-04-24 13:00:00,67.05,67.12,66.99,67.11,12600.0,55.7158,55.774,55.6659,55.7657,12600.0
2015-04-24 13:30:00,67.11,67.25,67.05,67.25,9700.0,55.7657,55.882,55.7158,55.882,9700.0
2015-04-24 14:00:00,67.2,67.26,67.05,67.1,13600.0,55.8404,55.8903,55.7158,55.7573,13600.0
2015-04-24 14:30:00,67.1,67.1,66.97,67.08,14500.0,55.7573,55.7573,55.6493,55.7407,14500.0
2015-04-24 15:00:00,67.07,67.11,66.96,67.02,24900.0,55.7324,55.7657,55.641,55.6909,24900.0
2015-04-24 15:30:00,67.02,67.12,66.95,67.04,60400.0,55.6909,55.774,55.6327,55.7075,60400.0
2015-04-27 09:30:00,67.34,67.34,66.82,67.1,19200.0,55.9568,55.9568,55.5247,55.7573,19200.0
2015-04-27 10:00:00,67.13,67.36,67.09,67.31,33500.0,55.7823,55.9734,55.749,55.9318,33500.0
2015-04-27 10:30:00,67.36,67.45,66.97,67.02,14100.0,55.9734,56.0482,55.6493,55.6909,14100.0
2015-04-27 11:00:00,67.05,67.32,67.01,67.29,11200.0,55.7158,55.9402,55.6826,55.9152,11200.0
2015-04-27 11:30:00,67.34,67.48,67.31,67.41,8900.0,55.9568,56.0731,55.9318,56.0149,8900.0
2015-04-27 12:00:00,67.4,67.47,67.09,67.18,11400.0,56.0066,56.0648,55.749,55.8238,11400.0
2015-04-27 12:30:00,67.14,67.2,67.11,67.15,12800.0,55.7906,55.8404,55.7657,55.7989,12800.0
2015-04-27 13:00:00,67.13,67.28,67.1,67.28,25200.0,55.7823,55.9069,55.7573,55.9069,25200.0
2015-04-27 13:30:00,67.26,67.39,67.24,67.39,11700.0,55.8903,55.9983,55.8737,55.9983,11700.0
2015-04-27 14:00:00,67.39,67.39,67.27,67.34,17400.0,55.9983,55.9983,55.8986,55.9568,17400.0
2015-04-27 14:30:00,67.33,67.39,67.26,67.35,16900.0,55.9485,55.9983,55.8903,55.9651,16900.0
2015-04-27 15:00:00,67.35,67.45,67.26,67.28,17800.0,55.9651,56.0482,55.8903,55.9069,17800.0
2015-04-27 15:30:00,67.28,67.39,67.1,67.38,43700.0,55.9069,55.9983,55.7573,55.99,43700.0
2015-04-28 09:30:00,67.21,67.45,66.9,67.35,11400.0,55.8487,56.0482,55.5911,55.9651,11400.0
2015-04-28 10:00:00,67.22,67.31,66.78,66.87,16300.0,55.8571,55.9318,55.4914,55.5662,16300.0
2015-04-28 10:30:00,66.9,67.17,66.9,67.07,10300.0,55.5911,55.8155,55.5911,55.7324,10300.0
2015-04-28 11:00:00,67.09,67.35,67.09,67.31,9900.0,55.749,55.9651,55.749,55.9318,9900.0
2015-04-28 11:30:00,67.36,67.44,67.22,67.3,3600.0,55.9734,56.0399,55.8571,55.9235,3600.0
2015-04-28 12:00:00,67.29,67.31,67.09,67.14,11100.0,55.9152,55.9318,55.749,55.7906,11100.0
2015-04-28 12:30:00,67.1,67.29,67.1,67.22,7300.0,55.7573,55.9152,55.7573,55.8571,7300.0
2015-04-28 13:00:00,67.24,67.3,67.19,67.24,10500.0,55.8737,55.9235,55.8321,55.8737,10500.0
2015-04-28 13:30:00,67.23,67.4,67.23,67.37,7100.0,55.8654,56.0066,55.8654,55.9817,7100.0
2015-04-28 14:00:00,67.37,67.43,67.23,67.28,7400.0,55.9817,56.0316,55.8654,55.9069,7400.0
2015-04-28 14:30:00,67.27,67.38,67.25,67.33,8500.0,55.8986,55.99,55.882,55.9485,8500.0
2015-04-28 15:00:00,67.34,67.47,67.31,67.39,11100.0,55.9568,56.0648,55.9318,55.9983,11100.0
2015-04-28 15:30:00,67.39,67.41,67.15,67.35,43200.0,55.9983,56.0149,55.7989,55.9651,43200.0
2015-04-29 09:30:00,66.97,67.3,66.97,67.12,14400.0,55.6493,55.9235,55.6493,55.774,14400.0
2015-04-29 10:00:00,67.07,67.1,66.76,66.84,20000.0,55.7324,55.7573,55.4748,55.5413,20000.0
2015-04-29 10:30:00,66.85,67.17,66.83,67.17,24800.0,55.5496,55.8155,55.533,55.8155,24800.0
2015-04-29 11:00:00,67.17,67.82,67.17,67.79,41100.0,55.8155,56.3556,55.8155,56.3307,41100.0
2015-04-29 11:30:00,67.78,67.87,67.61,67.69,15900.0,56.3224,56.3972,56.1811,56.2476,15900.0
2015-04-29 12:00:00,67.69,67.73,67.46,67.5,21700.0,56.2476,56.2808,56.0565,56.0897,21700.0
2015-04-29 12:30:00,67.45,67.83,67.43,67.74,20500.0,56.0482,56.3639,56.0316,56.2892,20500.0
2015-04-29 13:00:00,67.73,67.94,67.66,67.92,12800.0,56.2808,56.4553,56.2227,56.4387,12800.0
2015-04-29 13:30:00,67.91,68.37,67.89,68.3,30800.0,56.4304,56.8127,56.4138,56.7545,30800.0
2015-04-29 14:00:00,68.31,68.61,68.2,68.49,46900.0,56.7628,57.0121,56.6714,56.9124,46900.0
2015-04-29 14:30:00,68.53,68.74,68.41,68.48,34900.0,56.9456,57.1201,56.8459,56.9041,34900.0
2015-04-29 15:00:00,68.53,68.63,68.39,68.5,57700.0,56.9456,57.0287,56.8293,56.9207,57700.0
2015-04-29 15:30:00,68.56,68.72,68.4,68.61,112500.0,56.9705,57.1035,56.8376,57.0121,112500.0
2015-04-30 09:30:00,68.31,68.68,67.6,67.66,37400.0,56.7628,57.0703,56.1728,56.2227,37400.0
2015-04-30 10:00:00,67.61,67.82,67.49,67.67,40100.0,56.1811,56.3556,56.0814,56.231,40100.0
2015-04-30 10:30:00,67.67,67.82,67.62,67.64,15200.0,56.231,56.3556,56.1894,56.2061,15200.0
2015-04-30 11:00:00,67.66,67.83,67.63,67.81,17700.0,56.2227,56.3639,56.1977,56.3473,17700.0
2015-04-30 11:30:00,67.85,67.96,67.77,67.77,20600.0,56.3806,56.472,56.3141,56.3141,20600.0
2015-04-30 12:00:00,67.77,67.96,67.77,67.91,18900.0,56.3141,56.472,56.3141,56.4304,18900.0
2015-04-30 12:30:00,67.9,67.93,67.85,67.89,25600.0,56.4221,56.447,56.3806,56.4138,25600.0
2015-04-30 13:00:00,67.89,67.96,67.79,67.95,40900.0,56.4138,56.472,56.3307,56.4637,40900.0
2015-04-30 13:30:00,67.92,67.94,67.74,67.83,13300.0,56.4387,56.4553,56.2892,56.3639,13300.0
2015-04-30 14:00:00,67.81,67.85,67.48,67.49,64600.0,56.3473,56.3806,56.0731,56.0814,64600.0
2015-04-30 14:30:00,67.49,67.7,67.2,67.2,51400.0,56.0814,56.2559,55.8404,55.8404,51400.0
2015-04-30 15:00:00,67.18,67.22,66.98,67.2,28100.0,55.8238,55.8571,55.6576,55.8404,28100.0
2015-04-30 15:30:00,67.14,67.24,66.8,66.84,66900.0,55.7906,55.8737,55.5081,55.5413,66900.0
2015-05-01 09:30:00,67.28,67.76,66.9,67.02,12700.0,55.9069,56.3058,55.5911,55.6909,12700.0
2015-05-01 10:00:00,66.94,67.42,66.92,67.18,7000.0,55.6244,56.0232,55.6078,55.8238,7000.0
2015-05-01 10:30:00,67.14,67.2,66.77,66.79,11500.0,55.7906,55.8404,55.4831,55.4997,11500.0
2015-05-01 11:00:00,66.8,66.9,66.68,66.7,26400.0,55.5081,55.5911,55.4083,55.425,26400.0
2015-05-01 11:30:00,66.7,66.83,66.62,66.7,33400.0,55.425,55.533,55.3585,55.425,33400.0
2015-05-01 12:00:00,66.72,66.82,66.62,66.68,35900.0,55.4416,55.5247,55.3585,55.4083,35900.0
2015-05-01 12:30:00,66.7,66.74,66.59,66.7,21600.0,55.425,55.4582,55.3336,55.425,21600.0
2015-05-01 13:00:00,66.7,66.76,66.59,66.68,36700.0,55.425,55.4748,55.3336,55.4083,36700.0
2015-05-01 13:30:00,66.71,66.75,66.58,66.67,55700.0,55.4333,55.4665,55.3252,55.4,55700.0
2015-05-01 14:00:00,66.7,66.8,66.64,66.77,33300.0,55.425,55.5081,55.3751,55.4831,33300.0
2015-05-01 14:30:00,66.75,66.78,66.7,66.78,30000.0,55.4665,55.4914,55.425,55.4914,30000.0
2015-05-01 15:00:00,66.76,66.79,66.6,66.6,41100.0,55.4748,55.4997,55.3419,55.3419,41100.0
2015-05-01 15:30:00,66.6,66.77,66.5,66.7,58000.0,55.3419,55.4831,55.2588,55.425,58000.0
2015-05-04 09:30:00,66.61,67.51,66.42,67.05,12700.0,55.3502,56.098,55.1923,55.7158,12700.0
2015-05-04 10:00:00,67.1,67.18,66.56,66.98,64100.0,55.7573,55.8238,55.3086,55.6576,64100.0
2015-05-04 10:30:00,66.98,67.14,66.85,67.05,12300.0,55.6576,55.7906,55.5496,55.7158,12300.0
2015-05-04 11:00:00,67.05,67.15,66.87,66.87,21900.0,55.7158,55.7989,55.5662,55.5662,21900.0
2015-05-04 11:30:00,66.92,67.07,66.87,67.07,112800.0,55.6078,55.7324,55.5662,55.7324,112800.0
2015-05-04 12:00:00,67.06,67.07,66.83,66.92,12100.0,55.7241,55.7324,55.533,55.6078,12100.0
2015-05-04 12:30:00,66.91,66.93,66.77,66.78,31100.0,55.5995,55.6161,55.4831,55.4914,31100.0
2015-05-04 13:00:00,66.77,66.93,66.77,66.92,11400.0,55.4831,55.6161,55.4831,55.6078,11400.0
2015-05-04 13:30:00,66.91,67.02,66.85,67.0,12400.0,55.5995,55.6909,55.5496,55.6742,12400.0
2015-05-04 14:00:00,67.03,67.09,66.95,67.0,20700.0,55.6992,55.749,55.6327,55.6742,20700.0
2015-05-04 14:30:00,67.01,67.01,66.91,66.99,16400.0,55.6826,55.6826,55.5995,55.6659,16400.0
2015-05-04 15:00:00,66.99,67.04,66.93,67.03,39800.0,55.6659,55.7075,55.6161,55.6992,39800.0
2015-05-04 15:30:00,67.03,67.05,66.94,67.04,70500.0,55.6992,55.7158,55.6244,55.7075,70500.0
2015-05-05 09:30:00,66.71,67.67,66.71,66.93,15400.0,55.4333,56.231,55.4333,55.6161,15400.0
2015-05-05 10:00:00,66.89,67.07,66.7,66.94,12100.0,55.5828,55.7324,55.425,55.6244,12100.0
2015-05-05 10:30:00,66.94,67.11,66.86,66.95,9900.0,55.6244,55.7657,55.5579,55.6327,9900.0
2015-05-05 11:00:00,66.93,66.96,66.52,66.52,39000.0,55.6161,55.641,55.2754,55.2754,39000.0
2015-05-05 11:30:00,66.49,66.66,66.49,66.64,13200.0,55.2505,55.3917,55.2505,55.3751,13200.0
2015-05-05 12:00:00,66.65,66.71,66.57,66.6,22300.0,55.3834,55.4333,55.3169,55.3419,22300.0
2015-05-05 12:30:00,66.6,66.65,66.57,66.6,8500.0,55.3419,55.3834,55.3169,55.3419,8500.0
2015-05-05 13:00:00,66.59,66.64,66.31,66.44,7900.0,55.3336,55.3751,55.1009,55.2089,7900.0
2015-05-05 13:30:00,66.4,66.49,66.35,66.49,15900.0,55.1757,55.2505,55.1341,55.2505,15900.0
2015-05-05 14:00:00,66.46,66.55,66.34,66.35,23900.0,55.2255,55.3003,55.1258,55.1341,23900.0
2015-05-05 14:30:00,66.34,66.43,66.19,66.22,10800.0,55.1258,55.2006,55.0012,55.0261,10800.0
2015-05-05 15:00:00,66.19,66.22,66.06,66.12,34700.0,55.0012,55.0261,54.8931,54.943,34700.0
2015-05-05 15:30:00,66.12,66.24,66.06,66.2,75100.0,54.943,55.0427,54.8931,55.0095,75100.0
2015-05-06 09:30:00,66.47,66.47,65.77,65.9,18500.0,55.2338,55.2338,54.6522,54.7602,18500.0
2015-05-06 10:00:00,65.9,66.02,65.75,65.96,41100.0,54.7602,54.8599,54.6355,54.81,41100.0
2015-05-06 10:30:00,65.95,66.39,65.88,66.39,100800.0,54.8017,55.1674,54.7436,55.1674,100800.0
2015-05-06 11:00:00,66.39,66.59,66.34,66.48,78200.0,55.1674,55.3336,55.1258,55.2421,78200.0
2015-05-06 11:30:00,66.48,66.56,66.43,66.54,23200.0,55.2421,55.3086,55.2006,55.292,23200.0
2015-05-06 12:00:00,66.52,66.52,66.45,66.51,3900.0,55.2754,55.2754,55.2172,55.2671,3900.0
2015-05-06 12:30:00,66.49,66.6,66.47,66.53,19500.0,55.2505,55.3419,55.2338,55.2837,19500.0
2015-05-06 13:00:00,66.44,66.47,66.38,66.41,19600.0,55.2089,55.2338,55.1591,55.184,19600.0
2015-05-06 13:30:00,66.39,66.45,66.35,66.4,5400.0,55.1674,55.2172,55.1341,55.1757,5400.0
2015-05-06 14:00:00,66.41,66.46,66.34,66.42,15700.0,55.184,55.2255,55.1258,55.1923,15700.0
2015-05-06 14:30:00,66.43,66.47,66.28,66.47,12800.0,55.2006,55.2338,55.076,55.2338,12800.0
2015-05-06 15:00:00,66.45,66.45,66.36,66.43,15900.0,55.2172,55.2172,55.1424,55.2006,15900.0
2015-05-06 15:30:00,66.43,66.67,66.33,66.65,88600.0,55.2006,55.4,55.1175,55.3834,88600.0
2015-05-07 09:30:00,66.66,67.17,65.89,65.96,38600.0,55.3917,55.8155,54.7519,54.81,38600.0
2015-05-07 10:00:00,65.92,66.21,65.82,65.92,31000.0,54.7768,55.0178,54.6937,54.7768,31000.0
2015-05-07 10:30:00,65.93,66.12,65.89,66.04,27000.0,54.7851,54.943,54.7519,54.8765,27000.0
2015-05-07 11:00:00,66.05,66.21,65.97,66.05,65300.0,54.8848,55.0178,54.8184,54.8848,65300.0
2015-05-07 11:30:00,66.03,66.09,65.93,65.98,12900.0,54.8682,54.9181,54.7851,54.8267,12900.0
2015-05-07 12:00:00,65.99,66.23,65.99,66.17,29400.0,54.835,55.0344,54.835,54.9845,29400.0
2015-05-07 12:30:00,66.21,66.38,66.18,66.32,10800.0,55.0178,55.1591,54.9929,55.1092,10800.0
2015-05-07 13:00:00,66.34,66.4,66.2,66.23,9900.0,55.1258,55.1757,55.0095,55.0344,9900.0
2015-05-07 13:30:00,66.23,66.3,66.17,66.18,13400.0,55.0344,55.0926,54.9845,54.9929,13400.0
2015-05-07 14:00:00,66.19,66.35,66.18,66.35,14900.0,55.0012,55.1341,54.9929,55.1341,14900.0
2015-05-07 14:30:00,66.34,66.42,66.33,66.4,18400.0,55.1258,55.1923,55.1175,55.1757,18400.0
2015-05-07 15:00:00,66.39,66.49,66.28,66.4,21500.0,55.1674,55.2505,55.076,55.1757,21500.0
2015-05-07 15:30:00,66.39,66.45,66.29,66.37,39300.0,55.1674,55.2172,55.0843,55.1507,39300.0
2015-05-08 09:30:00,67.03,67.21,66.5,67.12,19100.0,55.6992,55.8487,55.2588,55.774,19100.0
2015-05-08 10:00:00,67.12,67.21,66.87,66.89,13100.0,55.774,55.8487,55.5662,55.5828,13100.0
2015-05-08 10:30:00,66.91,67.04,66.74,66.94,11700.0,55.5995,55.7075,55.4582,55.6244,11700.0
2015-05-08 11:00:00,66.99,67.08,66.82,66.86,19300.0,55.6659,55.7407,55.5247,55.5579,19300.0
2015-05-08 11:30:00,66.9,66.96,66.85,66.92,10200.0,55.5911,55.641,55.5496,55.6078,10200.0
2015-05-08 12:00:00,66.94,66.94,66.8,66.91,6800.0,55.6244,55.6244,55.5081,55.5995,6800.0
2015-05-08 12:30:00,66.9,66.91,66.79,66.86,6500.0,55.5911,55.5995,55.4997,55.5579,6500.0
2015-05-08 13:00:00,66.83,66.83,66.7,66.78,9000.0,55.533,55.533,55.425,55.4914,9000.0
2015-05-08 13:30:00,66.76,66.82,66.71,66.71,6000.0,55.4748,55.5247,55.4333,55.4333,6000.0
2015-05-08 14:00:00,66.72,66.82,66.72,66.82,6700.0,55.4416,55.5247,55.4416,55.5247,6700.0
2015-05-08 14:30:00,66.82,66.84,66.75,66.79,10700.0,55.5247,55.5413,55.4665,55.4997,10700.0
2015-05-08 15:00:00,66.79,66.81,66.65,66.67,18900.0,55.4997,55.5164,55.3834,55.4,18900.0
2015-05-08 15:30:00,66.67,66.73,66.56,66.6,39300.0,55.4,55.4499,55.3086,55.3419,39300.0
2015-05-11 09:30:00,66.61,66.88,66.35,66.56,26000.0,55.3502,55.5745,55.1341,55.3086,26000.0
2015-05-11 10:00:00,66.58,66.69,66.41,66.43,30000.0,55.3252,55.4166,55.184,55.2006,30000.0
2015-05-11 10:30:00,66.43,66.55,66.36,66.49,26100.0,55.2006,55.3003,55.1424,55.2505,26100.0
2015-05-11 11:00:00,66.49,66.56,66.28,66.37,43600.0,55.2505,55.3086,55.076,55.1507,43600.0
2015-05-11 11:30:00,66.37,66.4,66.27,66.32,44300.0,55.1507,55.1757,55.0676,55.1092,44300.0
2015-05-11 12:00:00,66.37,66.41,66.25,66.37,37600.0,55.1507,55.184,55.051,55.1507,37600.0
2015-05-11 12:30:00,66.38,66.38,66.27,66.3,49700.0,55.1591,55.1591,55.0676,55.0926,49700.0
2015-05-11 13:00:00,66.28,66.59,66.27,66.58,59200.0,55.076,55.3336,55.0676,55.3252,59200.0
2015-05-11 13:30:00,66.58,67.17,66.58,67.03,26200.0,55.3252,55.8155,55.3252,55.6992,26200.0
2015-05-11 14:00:00,67.01,67.08,66.88,67.08,18400.0,55.6826,55.7407,55.5745,55.7407,18400.0
2015-05-11 14:30:00,67.1,67.28,67.06,67.19,34200.0,55.7573,55.9069,55.7241,55.8321,34200.0
2015-05-11 15:00:00,67.18,67.44,67.09,67.37,33300.0,55.8238,56.0399,55.749,55.9817,33300.0
2015-05-11 15:30:00,67.32,67.41,67.23,67.38,61200.0,55.9402,56.0149,55.8654,55.99,61200.0
2015-05-12 09:30:00,67.16,67.32,66.78,66.83,17100.0,55.8072,55.9402,55.4914,55.533,17100.0
2015-05-12 10:00:00,66.77,66.97,66.72,66.91,17800.0,55.4831,55.6493,55.4416,55.5995,17800.0
2015-05-12 10:30:00,66.94,67.48,66.94,67.43,29100.0,55.6244,56.0731,55.6244,56.0316,29100.0
2015-05-12 11:00:00,67.41,67.81,67.41,67.69,26800.0,56.0149,56.3473,56.0149,56.2476,26800.0
2015-05-12 11:30:00,67.68,67.8,67.65,67.71,23800.0,56.2393,56.339,56.2144,56.2642,23800.0
2015-05-12 12:00:00,67.71,67.73,67.52,67.69,17100.0,56.2642,56.2808,56.1063,56.2476,17100.0
2015-05-12 12:30:00,67.67,67.82,67.67,67.73,19300.0,56.231,56.3556,56.231,56.2808,19300.0
2015-05-12 13:00:00,67.74,68.01,67.72,67.95,15400.0,56.2892,56.5135,56.2725,56.4637,15400.0
2015-05-12 13:30:00,67.95,68.03,67.86,67.86,15400.0,56.4637,56.5301,56.3889,56.3889,15400.0
2015-05-12 14:00:00,67.89,68.1,67.84,68.07,17600.0,56.4138,56.5883,56.3723,56.5634,17600.0
2015-05-12 14:30:00,68.11,68.15,67.95,67.99,27800.0,56.5966,56.6298,56.4637,56.4969,27800.0
2015-05-12 15:00:00,67.99,68.07,67.95,67.97,34800.0,56.4969,56.5634,56.4637,56.4803,34800.0
2015-05-12 15:30:00,67.97,68.14,67.92,68.08,80000.0,56.4803,56.6215,56.4387,56.5717,80000.0
2015-05-13 09:30:00,68.58,68.58,68.09,68.34,23700.0,56.9872,56.9872,56.58,56.7877,23700.0
2015-05-13 10:00:00,68.34,68.5,68.26,68.46,29400.0,56.7877,56.9207,56.7213,56.8874,29400.0
2015-05-13 10:30:00,68.41,68.5,68.34,68.47,18800.0,56.8459,56.9207,56.7877,56.8958,18800.0
2015-05-13 11:00:00,68.45,68.64,68.36,68.61,28400.0,56.8791,57.037,56.8043,57.0121,28400.0
2015-05-13 11:30:00,68.61,68.76,68.57,68.72,28200.0,57.0121,57.1367,56.9788,57.1035,28200.0
2015-05-13 12:00:00,68.74,68.78,68.67,68.7,24700.0,57.1201,57.1534,57.0619,57.0869,24700.0
2015-05-13 12:30:00,68.69,68.95,68.69,68.95,14800.0,57.0786,57.2946,57.0786,57.2946,14800.0
2015-05-13 13:00:00,68.93,69.17,68.93,69.15,16200.0,57.278,57.4774,57.278,57.4608,16200.0
2015-05-13 13:30:00,69.19,69.29,69.06,69.29,27000.0,57.494,57.5771,57.386,57.5771,27000.0
2015-05-13 14:00:00,69.29,69.38,69.14,69.15,37400.0,57.5771,57.6519,57.4525,57.4608,37400.0
2015-05-13 14:30:00,69.16,69.31,69.14,69.23,31500.0,57.4691,57.5938,57.4525,57.5273,31500.0
2015-05-13 15:00:00,69.21,69.3,69.15,69.24,51800.0,57.5107,57.5854,57.4608,57.5356,51800.0
2015-05-13 15:30:00,69.24,69.45,69.15,69.44,151200.0,57.5356,57.7101,57.4608,57.7018,151200.0
2015-05-14 09:30:00,69.69,69.92,69.69,69.9,11900.0,57.9095,58.1006,57.9095,58.084,11900.0
2015-05-14 10:00:00,69.87,70.01,69.79,69.91,29300.0,58.0591,58.1754,57.9926,58.0923,29300.0
2015-05-14 10:30:00,69.91,69.99,69.82,69.84,24100.0,58.0923,58.1588,58.0175,58.0342,24100.0
2015-05-14 11:00:00,69.84,69.98,69.73,69.83,21100.0,58.0342,58.1505,57.9428,58.0259,21100.0
2015-05-14 11:30:00,69.86,70.0,69.82,69.97,13500.0,58.0508,58.1671,58.0175,58.1422,13500.0
2015-05-14 12:00:00,69.99,70.27,69.88,70.27,36500.0,58.1588,58.3915,58.0674,58.3915,36500.0
2015-05-14 12:30:00,70.26,70.28,70.09,70.2,38100.0,58.3832,58.3998,58.2419,58.3333,38100.0
2015-05-14 13:00:00,70.21,70.5,70.19,70.46,25600.0,58.3416,58.5826,58.325,58.5494,25600.0
2015-05-14 13:30:00,70.47,70.62,70.42,70.55,30900.0,58.5577,58.6823,58.5161,58.6241,30900.0
2015-05-14 14:00:00,70.54,70.62,70.54,70.61,21600.0,58.6158,58.6823,58.6158,58.674,21600.0
2015-05-14 14:30:00,70.61,70.81,70.6,70.78,39200.0,58.674,58.8402,58.6657,58.8153,39200.0
2015-05-14 15:00:00,70.78,70.91,70.74,70.9,59200.0,58.8153,58.9233,58.782,58.915,59200.0
2015-05-14 15:30:00,70.9,71.15,70.8,71.12,165500.0,58.915,59.1227,58.8319,59.0978,165500.0
2015-05-15 09:30:00,71.14,71.14,69.91,69.91,29100.0,59.1144,59.1144,58.0923,58.0923,29100.0
2015-05-15 10:00:00,69.92,69.93,69.56,69.78,27900.0,58.1006,58.109,57.8015,57.9843,27900.0
2015-05-15 10:30:00,69.78,69.79,69.31,69.42,33900.0,57.9843,57.9926,57.5938,57.6852,33900.0
2015-05-15 11:00:00,69.44,69.46,69.16,69.28,21500.0,57.7018,57.7184,57.4691,57.5688,21500.0
2015-05-15 11:30:00,69.27,69.61,69.17,69.56,23600.0,57.5605,57.843,57.4774,57.8015,23600.0
2015-05-15 12:00:00,69.55,69.58,69.33,69.36,12400.0,57.7932,57.8181,57.6104,57.6353,12400.0
2015-05-15 12:30:00,69.34,69.34,69.1,69.11,17100.0,57.6187,57.6187,57.4193,57.4276,17100.0
2015-05-15 13:00:00,69.11,69.17,68.93,69.12,14000.0,57.4276,57.4774,57.278,57.4359,14000.0
2015-05-15 13:30:00,69.11,69.24,69.09,69.13,14900.0,57.4276,57.5356,57.4109,57.4442,14900.0
2015-05-15 14:00:00,69.1,69.22,69.06,69.16,17600.0,57.4193,57.519,57.386,57.4691,17600.0
2015-05-15 14:30:00,69.14,69.31,69.14,69.28,22000.0,57.4525,57.5938,57.4525,57.5688,22000.0
2015-05-15 15:00:00,69.28,69.4,69.25,69.31,23700.0,57.5688,57.6685,57.5439,57.5938,23700.0
2015-05-15 15:30:00,69.29,69.35,69.19,69.28,67600.0,57.5771,57.627,57.494,57.5688,67600.0
2015-05-18 09:30:00,69.36,69.36,68.91,69.08,10000.0,57.6353,57.6353,57.2614,57.4026,10000.0
2015-05-18 10:00:00,69.09,69.1,68.88,68.96,6300.0,57.4109,57.4193,57.2364,57.3029,6300.0
2015-05-18 10:30:00,68.97,69.11,68.89,68.96,8600.0,57.3112,57.4276,57.2448,57.3029,8600.0
2015-05-18 11:00:00,68.97,69.07,68.94,69.04,9000.0,57.3112,57.3943,57.2863,57.3694,9000.0
2015-05-18 11:30:00,69.11,69.27,69.06,69.08,14400.0,57.4276,57.5605,57.386,57.4026,14400.0
2015-05-18 12:00:00,69.06,69.16,69.06,69.09,10300.0,57.386,57.4691,57.386,57.4109,10300.0
2015-05-18 12:30:00,69.03,69.06,68.95,69.03,8200.0,57.3611,57.386,57.2946,57.3611,8200.0
2015-05-18 13:00:00,69.0,69.11,68.98,69.06,7300.0,57.3362,57.4276,57.3195,57.386,7300.0
2015-05-18 13:30:00,69.03,69.21,69.0,69.18,10500.0,57.3611,57.5107,57.3362,57.4857,10500.0
2015-05-18 14:00:00,69.19,69.4,69.19,69.37,18000.0,57.494,57.6685,57.494,57.6436,18000.0
2015-05-18 14:30:00,69.4,69.54,69.39,69.48,14600.0,57.6685,57.7849,57.6602,57.735,14600.0
2015-05-18 15:00:00,69.49,69.52,69.36,69.37,35300.0,57.7433,57.7683,57.6353,57.6436,35300.0
2015-05-18 15:30:00,69.38,69.48,69.34,69.44,43000.0,57.6519,57.735,57.6187,57.7018,43000.0
2015-05-19 09:30:00,69.27,69.27,68.4,68.42,23200.0,57.5605,57.5605,56.8376,56.8542,23200.0
2015-05-19 10:00:00,68.48,68.73,68.39,68.73,23400.0,56.9041,57.1118,56.8293,57.1118,23400.0
2015-05-19 10:30:00,68.74,68.88,68.61,68.65,13200.0,57.1201,57.2364,57.0121,57.0453,13200.0
2015-05-19 11:00:00,68.66,68.88,68.61,68.88,6400.0,57.0536,57.2364,57.0121,57.2364,6400.0
2015-05-19 11:30:00,68.9,69.01,68.86,69.0,12300.0,57.2531,57.3445,57.2198,57.3362,12300.0
2015-05-19 12:00:00,68.96,69.05,68.96,68.96,6500.0,57.3029,57.3777,57.3029,57.3029,6500.0
2015-05-19 12:30:00,68.94,69.01,68.86,69.01,10000.0,57.2863,57.3445,57.2198,57.3445,10000.0
2015-05-19 13:00:00,68.98,69.0,68.94,69.0,4800.0,57.3195,57.3362,57.2863,57.3362,4800.0
2015-05-19 13:30:00,69.04,69.14,69.02,69.14,6300.0,57.3694,57.4525,57.3528,57.4525,6300.0
2015-05-19 14:00:00,69.14,69.46,69.13,69.27,38400.0,57.4525,57.7184,57.4442,57.5605,38400.0
2015-05-19 14:30:00,69.27,69.27,69.06,69.06,12200.0,57.5605,57.5605,57.386,57.386,12200.0
2015-05-19 15:00:00,69.06,69.17,68.95,69.17,13700.0,57.386,57.4774,57.2946,57.4774,13700.0
2015-05-19 15:30:00,69.15,69.29,69.07,69.29,34400.0,57.4608,57.5771,57.3943,57.5771,34400.0
2015-05-20 09:30:00,69.25,69.25,68.48,68.58,24800.0,57.5439,57.5439,56.9041,56.9872,24800.0
2015-05-20 10:00:00,68.65,68.9,68.65,68.87,11000.0,57.0453,57.2531,57.0453,57.2281,11000.0
2015-05-20 10:30:00,68.87,68.9,68.72,68.79,5600.0,57.2281,57.2531,57.1035,57.1617,5600.0
2015-05-20 11:00:00,68.77,68.9,68.7,68.9,11200.0,57.145,57.2531,57.0869,57.2531,11200.0
2015-05-20 11:30:00,68.94,68.94,68.85,68.92,8500.0,57.2863,57.2863,57.2115,57.2697,8500.0
2015-05-20 12:00:00,68.96,69.06,68.87,69.05,33500.0,57.3029,57.386,57.2281,57.3777,33500.0
2015-05-20 12:30:00,69.04,69.09,69.01,69.07,25100.0,57.3694,57.4109,57.3445,57.3943,25100.0
2015-05-20 13:00:00,69.06,69.07,68.94,69.01,17000.0,57.386,57.3943,57.2863,57.3445,17000.0
2015-05-20 13:30:00,69.01,69.01,68.8,68.87,13800.0,57.3445,57.3445,57.17,57.2281,13800.0
2015-05-20 14:00:00,68.99,69.13,68.92,69.1,31900.0,57.3279,57.4442,57.2697,57.4193,31900.0
2015-05-20 14:30:00,69.11,69.3,69.05,69.1,26100.0,57.4276,57.5854,57.3777,57.4193,26100.0
2015-05-20 15:00:00,69.1,69.14,68.92,69.02,25400.0,57.4193,57.4525,57.2697,57.3528,25400.0
2015-05-20 15:30:00,69.01,69.13,68.99,69.06,42900.0,57.3445,57.4442,57.3279,57.386,42900.0
2015-05-21 09:30:00,69.13,69.52,68.93,69.16,15600.0,57.4442,57.7683,57.278,57.4691,15600.0
2015-05-21 10:00:00,69.18,69.29,68.98,69.05,80400.0,57.4857,57.5771,57.3195,57.3777,80400.0
2015-05-21 10:30:00,69.05,69.35,68.99,69.3,79700.0,57.3777,57.627,57.3279,57.5854,79700.0
2015-05-21 11:00:00,69.33,69.5,69.33,69.47,26800.0,57.6104,57.7516,57.6104,57.7267,26800.0
2015-05-21 11:30:00,69.48,69.5,69.36,69.47,31000.0,57.735,57.7516,57.6353,57.7267,31000.0
2015-05-21 12:00:00,69.45,69.45,69.35,69.4,9000.0,57.7101,57.7101,57.627,57.6685,9000.0
2015-05-21 12:30:00,69.42,69.42,69.23,69.28,10100.0,57.6852,57.6852,57.5273,57.5688,10100.0
2015-05-21 13:00:00,69.26,69.29,69.06,69.06,11600.0,57.5522,57.5771,57.386,57.386,11600.0
2015-05-21 13:30:00,69.09,69.1,68.88,68.89,23800.0,57.4109,57.4193,57.2364,57.2448,23800.0
2015-05-21 14:00:00,68.89,69.04,68.83,68.99,13200.0,57.2448,57.3694,57.1949,57.3279,13200.0
2015-05-21 14:30:00,69.02,69.2,69.01,69.19,37900.0,57.3528,57.5024,57.3445,57.494,37900.0
2015-05-21 15:00:00,69.19,69.32,69.19,69.3,23600.0,57.494,57.6021,57.494,57.5854,23600.0
2015-05-21 15:30:00,69.3,69.44,69.29,69.37,55300.0,57.5854,57.7018,57.5771,57.6436,55300.0
2015-05-22 09:30:00,69.22,69.49,68.96,69.08,6600.0,57.519,57.7433,57.3029,57.4026,6600.0
2015-05-22 10:00:00,69.09,69.15,68.98,69.13,11800.0,57.4109,57.4608,57.3195,57.4442,11800.0
2015-05-22 10:30:00,69.1,69.29,69.07,69.2,33700.0,57.4193,57.5771,57.3943,57.5024,33700.0
2015-05-22 11:00:00,69.19,69.33,69.1,69.26,11800.0,57.494,57.6104,57.4193,57.5522,11800.0
2015-05-22 11:30:00,69.27,69.5,69.24,69.49,23100.0,57.5605,57.7516,57.5356,57.7433,23100.0
2015-05-22 12:00:00,69.46,69.62,69.46,69.61,14800.0,57.7184,57.8514,57.7184,57.843,14800.0
2015-05-22 12:30:00,69.6,69.61,69.47,69.53,14200.0,57.8347,57.843,57.7267,57.7766,14200.0
2015-05-22 13:00:00,69.5,69.6,69.48,69.52,19400.0,57.7516,57.8347,57.735,57.7683,19400.0
2015-05-22 13:30:00,69.46,69.55,69.46,69.5,7600.0,57.7184,57.7932,57.7184,57.7516,7600.0
2015-05-22 14:00:00,69.5,69.62,69.48,69.53,19500.0,57.7516,57.8514,57.735,57.7766,19500.0
2015-05-22 14:30:00,69.55,69.62,69.49,69.53,15800.0,57.7932,57.8514,57.7433,57.7766,15800.0
2015-05-22 15:00:00,69.52,69.61,69.5,69.56,21600.0,57.7683,57.843,57.7516,57.8015,21600.0
2015-05-22 15:30:00,69.53,69.6,69.31,69.37,30200.0,57.7766,57.8347,57.5938,57.6436,30200.0
2015-05-26 09:30:00,69.31,69.33,68.58,68.65,11100.0,57.5938,57.6104,56.9872,57.0453,11100.0
2015-05-26 10:00:00,68.63,68.99,68.6,68.96,36000.0,57.0287,57.3279,57.0038,57.3029,36000.0
2015-05-26 10:30:00,68.95,69.17,68.84,68.99,45600.0,57.2946,57.4774,57.2032,57.3279,45600.0
2015-05-26 11:00:00,68.98,69.08,68.85,68.96,20900.0,57.3195,57.4026,57.2115,57.3029,20900.0
2015-05-26 11:30:00,68.94,69.07,68.93,69.03,12300.0,57.2863,57.3943,57.278,57.3611,12300.0
2015-05-26 12:00:00,69.02,69.06,68.96,69.05,8600.0,57.3528,57.386,57.3029,57.3777,8600.0
2015-05-26 12:30:00,69.04,69.06,68.94,69.06,9300.0,57.3694,57.386,57.2863,57.386,9300.0
2015-05-26 13:00:00,69.04,69.09,68.97,69.02,7500.0,57.3694,57.4109,57.3112,57.3528,7500.0
2015-05-26 13:30:00,69.0,69.04,68.93,68.99,20700.0,57.3362,57.3694,57.278,57.3279,20700.0
2015-05-26 14:00:00,68.97,69.01,68.89,68.92,36000.0,57.3112,57.3445,57.2448,57.2697,36000.0
2015-05-26 14:30:00,68.9,68.95,68.77,68.77,26600.0,57.2531,57.2946,57.145,57.145,26600.0
2015-05-26 15:00:00,68.75,68.79,68.59,68.71,31700.0,57.1284,57.1617,56.9955,57.0952,31700.0
2015-05-26 15:30:00,68.71,68.89,68.71,68.87,62500.0,57.0952,57.2448,57.0952,57.2281,62500.0
2015-05-27 09:30:00,69.13,69.53,68.57,69.5,59300.0,57.4442,57.7766,56.9788,57.7516,59300.0
2015-05-27 10:00:00,69.51,69.57,69.13,69.21,42200.0,57.76,57.8098,57.4442,57.5107,42200.0
2015-05-27 10:30:00,69.26,69.51,69.24,69.49,28400.0,57.5522,57.76,57.5356,57.7433,28400.0
2015-05-27 11:00:00,69.5,69.54,69.33,69.39,23000.0,57.7516,57.7849,57.6104,57.6602,23000.0
2015-05-27 11:30:00,69.42,69.6,69.38,69.54,24600.0,57.6852,57.8347,57.6519,57.7849,24600.0
2015-05-27 12:00:00,69.56,69.8,69.54,69.69,18600.0,57.8015,58.0009,57.7849,57.9095,18600.0
2015-05-27 12:30:00,69.72,69.97,69.68,69.81,40700.0,57.9345,58.1422,57.9012,58.0092,40700.0
2015-05-27 13:00:00,69.81,69.91,69.74,69.89,14900.0,58.0092,58.0923,57.9511,58.0757,14900.0
2015-05-27 13:30:00,69.9,69.99,69.86,69.86,10800.0,58.084,58.1588,58.0508,58.0508,10800.0
2015-05-27 14:00:00,69.89,70.0,69.84,69.95,17200.0,58.0757,58.1671,58.0342,58.1256,17200.0
2015-05-27 14:30:00,69.92,69.94,69.76,69.76,24100.0,58.1006,58.1173,57.9677,57.9677,24100.0
2015-05-27 15:00:00,69.79,69.85,69.72,69.79,26400.0,57.9926,58.0425,57.9345,57.9926,26400.0
2015-05-27 15:30:00,69.82,69.94,69.69,69.87,54000.0,58.0175,58.1173,57.9095,58.0591,54000.0
2015-05-28 09:30:00,69.66,69.97,69.14,69.2,65000.0,57.8846,58.1422,57.4525,57.5024,65000.0
2015-05-28 10:00:00,69.06,69.25,68.84,68.95,31700.0,57.386,57.5439,57.2032,57.2946,31700.0
2015-05-28 10:30:00,68.95,68.95,68.7,68.89,21500.0,57.2946,57.2946,57.0869,57.2448,21500.0
2015-05-28 11:00:00,68.93,68.93,68.66,68.66,18800.0,57.278,57.278,57.0536,57.0536,18800.0
2015-05-28 11:30:00,68.66,68.72,68.38,68.46,25700.0,57.0536,57.1035,56.821,56.8874,25700.0
2015-05-28 12:00:00,68.43,68.52,68.39,68.48,11700.0,56.8625,56.9373,56.8293,56.9041,11700.0
2015-05-28 12:30:00,68.5,68.56,68.39,68.51,19100.0,56.9207,56.9705,56.8293,56.929,19100.0
2015-05-28 13:00:00,68.52,68.52,68.36,68.38,16100.0,56.9373,56.9373,56.8043,56.821,16100.0
2015-05-28 13:30:00,68.36,68.4,68.29,68.3,14500.0,56.8043,56.8376,56.7462,56.7545,14500.0
2015-05-28 14:00:00,68.3,68.44,68.27,68.42,21400.0,56.7545,56.8708,56.7296,56.8542,21400.0
2015-05-28 14:30:00,68.43,68.48,68.37,68.46,29500.0,56.8625,56.9041,56.8127,56.8874,29500.0
2015-05-28 15:00:00,68.45,68.47,68.32,68.33,17200.0,56.8791,56.8958,56.7711,56.7794,17200.0
2015-05-28 15:30:00,68.32,68.51,68.31,68.51,41100.0,56.7711,56.929,56.7628,56.929,41100.0
2015-05-29 09:30:00,68.31,68.7,67.67,67.77,18400.0,56.7628,57.0869,56.231,56.3141,18400.0
2015-05-29 10:00:00,67.73,68.01,67.57,68.01,24100.0,56.2808,56.5135,56.1479,56.5135,24100.0
2015-05-29 10:30:00,67.98,68.0,67.34,67.38,23900.0,56.4886,56.5052,55.9568,55.99,23900.0
2015-05-29 11:00:00,67.37,67.37,67.08,67.21,30700.0,55.9817,55.9817,55.7407,55.8487,30700.0
2015-05-29 11:30:00,67.2,67.56,67.16,67.53,24000.0,55.8404,56.1396,55.8072,56.1147,24000.0
2015-05-29 12:00:00,67.53,67.73,67.45,67.73,11300.0,56.1147,56.2808,56.0482,56.2808,11300.0
2015-05-29 12:30:00,67.79,67.9,67.41,67.41,19900.0,56.3307,56.4221,56.0149,56.0149,19900.0
2015-05-29 13:00:00,67.42,67.5,67.37,67.46,14000.0,56.0232,56.0897,55.9817,56.0565,14000.0
2015-05-29 13:30:00,67.45,67.59,67.44,67.5,18500.0,56.0482,56.1645,56.0399,56.0897,18500.0
2015-05-29 14:00:00,67.49,67.64,67.47,67.51,15700.0,56.0814,56.2061,56.0648,56.098,15700.0
2015-05-29 14:30:00,67.49,67.5,67.21,67.25,85100.0,56.0814,56.0897,55.8487,55.882,85100.0
2015-05-29 15:00:00,67.23,67.51,67.19,67.39,24500.0,55.8654,56.098,55.8321,55.9983,24500.0
2015-05-29 15:30:00,67.4,67.44,67.18,67.19,61200.0,56.0066,56.0399,55.8238,55.8321,61200.0
2015-06-01 09:30:00,67.66,67.66,66.9,67.36,16367.0,56.2227,56.2227,55.5911,55.9734,16367.0
2015-06-01 10:00:00,67.45,67.58,66.94,67.08,16669.0,56.0482,56.1562,55.6244,55.7407,16669.0
2015-06-01 10:30:00,67.13,67.15,66.97,67.13,27882.0,55.7823,55.7989,55.6493,55.7823,27882.0
2015-06-01 11:00:00,67.13,67.35,67.11,67.2,21735.0,55.7823,55.9651,55.7657,55.8404,21735.0
2015-06-01 11:30:00,67.22,67.32,67.09,67.09,12995.0,55.8571,55.9402,55.749,55.749,12995.0
2015-06-01 12:00:00,67.11,67.45,67.1,67.43,14900.0,55.7657,56.0482,55.7573,56.0316,14900.0
2015-06-01 12:30:00,67.45,67.79,67.44,67.79,9701.0,56.0482,56.3307,56.0399,56.3307,9701.0
2015-06-01 13:00:00,67.81,67.84,67.56,67.56,21277.0,56.3473,56.3723,56.1396,56.1396,21277.0
2015-06-01 13:30:00,67.56,67.65,67.4,67.41,8895.0,56.1396,56.2144,56.0066,56.0149,8895.0
2015-06-01 14:00:00,67.43,67.49,67.37,67.46,14371.0,56.0316,56.0814,55.9817,56.0565,14371.0
2015-06-01 14:30:00,67.46,67.5,67.26,67.31,23509.0,56.0565,56.0897,55.8903,55.9318,23509.0
2015-06-01 15:00:00,67.33,67.36,67.24,67.36,23817.0,55.9485,55.9734,55.8737,55.9734,23817.0
2015-06-01 15:30:00,67.36,67.56,67.25,67.55,100057.0,55.9734,56.1396,55.882,56.1313,100057.0
2015-06-02 09:30:00,67.31,67.57,67.0,67.24,30252.0,55.9318,56.1479,55.6742,55.8737,30252.0
2015-06-02 10:00:00,67.23,67.51,67.15,67.48,24430.0,55.8654,56.098,55.7989,56.0731,24430.0
2015-06-02 10:30:00,67.49,67.86,67.49,67.7,13030.0,56.0814,56.3889,56.0814,56.2559,13030.0
2015-06-02 11:00:00,67.64,67.8,67.61,67.68,13511.0,56.2061,56.339,56.1811,56.2393,13511.0
2015-06-02 11:30:00,67.7,67.71,67.49,67.55,14650.0,56.2559,56.2642,56.0814,56.1313,14650.0
2015-06-02 12:00:00,67.56,67.83,67.52,67.83,10750.0,56.1396,56.3639,56.1063,56.3639,10750.0
2015-06-02 12:30:00,67.83,67.92,67.81,67.9,9300.0,56.3639,56.4387,56.3473,56.4221,9300.0
2015-06-02 13:00:00,67.9,67.9,67.69,67.69,11150.0,56.4221,56.4221,56.2476,56.2476,11150.0
2015-06-02 13:30:00,67.69,67.82,67.64,67.81,13198.0,56.2476,56.3556,56.2061,56.3473,13198.0
2015-06-02 14:00:00,67.84,67.84,67.47,67.47,10205.0,56.3723,56.3723,56.0648,56.0648,10205.0
2015-06-02 14:30:00,67.46,67.61,67.43,67.53,12500.0,56.0565,56.1811,56.0316,56.1147,12500.0
2015-06-02 15:00:00,67.51,67.59,67.37,67.56,26346.0,56.098,56.1645,55.9817,56.1396,26346.0
2015-06-02 15:30:00,67.56,67.58,67.4,67.42,32881.0,56.1396,56.1562,56.0066,56.0232,32881.0
2015-06-03 09:30:00,67.87,68.18,67.36,67.68,10911.0,56.3972,56.6548,55.9734,56.2393,10911.0
2015-06-03 10:00:00,67.69,68.14,67.69,68.14,13238.0,56.2476,56.6215,56.2476,56.6215,13238.0
2015-06-03 10:30:00,68.14,68.39,68.03,68.14,7502.0,56.6215,56.8293,56.5301,56.6215,7502.0
2015-06-03 11:00:00,68.21,68.32,68.1,68.13,17900.0,56.6797,56.7711,56.5883,56.6132,17900.0
2015-06-03 11:30:00,68.06,68.11,67.82,67.97,6746.0,56.5551,56.5966,56.3556,56.4803,6746.0
2015-06-03 12:00:00,67.92,68.14,67.9,68.08,17784.0,56.4387,56.6215,56.4221,56.5717,17784.0
2015-06-03 12:30:00,68.1,68.15,68.01,68.02,8690.0,56.5883,56.6298,56.5135,56.5218,8690.0
2015-06-03 13:00:00,68.01,68.03,67.86,67.89,2750.0,56.5135,56.5301,56.3889,56.4138,2750.0
2015-06-03 13:30:00,67.89,68.03,67.89,68.03,9689.0,56.4138,56.5301,56.4138,56.5301,9689.0
2015-06-03 14:00:00,68.03,68.21,68.03,68.14,10364.0,56.5301,56.6797,56.5301,56.6215,10364.0
2015-06-03 14:30:00,68.16,68.17,67.96,67.98,8202.0,56.6382,56.6465,56.472,56.4886,8202.0
2015-06-03 15:00:00,68.01,68.01,67.79,67.88,22334.0,56.5135,56.5135,56.3307,56.4055,22334.0
2015-06-03 15:30:00,67.9,67.99,67.86,67.95,41063.0,56.4221,56.4969,56.3889,56.4637,41063.0
2015-06-04 09:30:00,67.72,68.39,67.07,67.28,10050.0,56.2725,56.8293,55.7324,55.9069,10050.0
2015-06-04 10:00:00,67.29,67.56,67.29,67.41,14185.0,55.9152,56.1396,55.9152,56.0149,14185.0
2015-06-04 10:30:00,67.43,67.54,67.33,67.36,12500.0,56.0316,56.123,55.9485,55.9734,12500.0
2015-06-04 11:00:00,67.27,67.33,67.16,67.28,5100.0,55.8986,55.9485,55.8072,55.9069,5100.0
2015-06-04 11:30:00,67.28,67.28,67.13,67.21,6240.0,55.9069,55.9069,55.7823,55.8487,6240.0
2015-06-04 12:00:00,67.22,67.32,67.17,67.32,17000.0,55.8571,55.9402,55.8155,55.9402,17000.0
2015-06-04 12:30:00,67.31,67.54,67.26,67.29,63969.0,55.9318,56.123,55.8903,55.9152,63969.0
2015-06-04 13:00:00,67.29,67.3,66.9,66.9,16641.0,55.9152,55.9235,55.5911,55.5911,16641.0
2015-06-04 13:30:00,66.94,66.98,66.8,66.97,9685.0,55.6244,55.6576,55.5081,55.6493,9685.0
2015-06-04 14:00:00,66.97,67.09,66.95,67.0,8886.0,55.6493,55.749,55.6327,55.6742,8886.0
2015-06-04 14:30:00,67.0,67.07,66.79,66.81,16943.0,55.6742,55.7324,55.4997,55.5164,16943.0
2015-06-04 15:00:00,66.79,66.91,66.72,66.78,23079.0,55.4997,55.5995,55.4416,55.4914,23079.0
2015-06-04 15:30:00,66.78,66.78,66.59,66.66,44165.0,55.4914,55.4914,55.3336,55.3917,44165.0
2015-06-05 09:30:00,66.73,66.8,66.08,66.72,7346.0,55.4499,55.5081,54.9098,55.4416,7346.0
2015-06-05 10:00:00,66.63,67.35,66.63,67.14,36669.0,55.3668,55.9651,55.3668,55.7906,36669.0
2015-06-05 10:30:00,67.21,67.32,66.99,67.01,12446.0,55.8487,55.9402,55.6659,55.6826,12446.0
2015-06-05 11:00:00,66.98,67.1,66.89,66.9,13414.0,55.6576,55.7573,55.5828,55.5911,13414.0
2015-06-05 11:30:00,66.93,67.07,66.9,67.0,22478.0,55.6161,55.7324,55.5911,55.6742,22478.0
2015-06-05 12:00:00,67.01,67.12,66.98,67.03,12735.0,55.6826,55.774,55.6576,55.6992,12735.0
2015-06-05 12:30:00,67.03,67.25,67.03,67.25,9000.0,55.6992,55.882,55.6992,55.882,9000.0
2015-06-05 13:00:00,67.2,67.25,67.14,67.16,10786.0,55.8404,55.882,55.7906,55.8072,10786.0
2015-06-05 13:30:00,67.14,67.15,66.89,66.92,14706.0,55.7906,55.7989,55.5828,55.6078,14706.0
2015-06-05 14:00:00,66.93,67.16,66.91,67.16,14879.0,55.6161,55.8072,55.5995,55.8072,14879.0
2015-06-05 14:30:00,67.17,67.3,67.15,67.29,12694.0,55.8155,55.9235,55.7989,55.9152,12694.0
2015-06-05 15:00:00,67.27,67.31,67.22,67.3,26388.0,55.8986,55.9318,55.8571,55.9235,26388.0
2015-06-05 15:30:00,67.27,67.46,67.15,67.42,39615.0,55.8986,56.0565,55.7989,56.0232,39615.0
2015-06-08 09:30:00,67.29,67.69,67.03,67.21,11938.0,55.9152,56.2476,55.6992,55.8487,11938.0
2015-06-08 10:00:00,67.2,67.29,67.08,67.15,9900.0,55.8404,55.9152,55.7407,55.7989,9900.0
2015-06-08 10:30:00,67.18,67.32,67.1,67.18,14460.0,55.8238,55.9402,55.7573,55.8238,14460.0
2015-06-08 11:00:00,67.16,67.33,67.1,67.1,9635.0,55.8072,55.9485,55.7573,55.7573,9635.0
2015-06-08 11:30:00,67.06,67.07,66.67,66.81,15864.0,55.7241,55.7324,55.4,55.5164,15864.0
2015-06-08 12:00:00,66.81,66.92,66.75,66.92,12078.0,55.5164,55.6078,55.4665,55.6078,12078.0
2015-06-08 12:30:00,66.95,67.04,66.92,66.98,7850.0,55.6327,55.7075,55.6078,55.6576,7850.0
2015-06-08 13:00:00,66.93,67.03,66.89,67.02,6511.0,55.6161,55.6992,55.5828,55.6909,6511.0
2015-06-08 13:30:00,67.03,67.03,66.88,66.88,11974.0,55.6992,55.6992,55.5745,55.5745,11974.0
2015-06-08 14:00:00,66.87,66.96,66.74,66.96,7500.0,55.5662,55.641,55.4582,55.641,7500.0
2015-06-08 14:30:00,66.99,67.06,66.99,67.03,11088.0,55.6659,55.7241,55.6659,55.6992,11088.0
2015-06-08 15:00:00,67.05,67.08,66.98,66.99,19980.0,55.7158,55.7407,55.6576,55.6659,19980.0
2015-06-08 15:30:00,66.99,67.02,66.86,66.88,51030.0,55.6659,55.6909,55.5579,55.5745,51030.0
2015-06-09 09:30:00,67.07,67.33,66.82,66.94,8202.0,55.7324,55.9485,55.5247,55.6244,8202.0
2015-06-09 10:00:00,66.84,67.0,66.76,66.8,7631.0,55.5413,55.6742,55.4748,55.5081,7631.0
2015-06-09 10:30:00,66.81,67.11,66.7,67.08,3300.0,55.5164,55.7657,55.425,55.7407,3300.0
2015-06-09 11:00:00,67.21,67.29,67.09,67.28,4537.0,55.8487,55.9152,55.749,55.9069,4537.0
2015-06-09 11:30:00,67.4,67.42,67.17,67.17,3600.0,56.0066,56.0232,55.8155,55.8155,3600.0
2015-06-09 12:00:00,67.14,67.17,66.92,66.95,3215.0,55.7906,55.8155,55.6078,55.6327,3215.0
2015-06-09 12:30:00,66.95,66.98,66.92,66.94,2800.0,55.6327,55.6576,55.6078,55.6244,2800.0
2015-06-09 13:00:00,66.94,67.04,66.94,67.0,5700.0,55.6244,55.7075,55.6244,55.6742,5700.0
2015-06-09 13:30:00,66.99,66.99,66.6,66.75,22157.0,55.6659,55.6659,55.3419,55.4665,22157.0
2015-06-09 14:00:00,66.74,66.96,66.73,66.96,5835.0,55.4582,55.641,55.4499,55.641,5835.0
2015-06-09 14:30:00,66.93,67.02,66.84,66.84,6237.0,55.6161,55.6909,55.5413,55.5413,6237.0
2015-06-09 15:00:00,66.82,66.9,66.81,66.88,7468.0,55.5247,55.5911,55.5164,55.5745,7468.0
2015-06-09 15:30:00,66.87,66.88,66.76,66.76,20744.0,55.5662,55.5745,55.4748,55.4748,20744.0
2015-06-10 09:30:00,66.96,67.5,66.45,67.47,13223.0,55.641,56.0897,55.2172,56.0648,13223.0
2015-06-10 10:00:00,67.52,67.58,67.3,67.48,8056.0,56.1063,56.1562,55.9235,56.0731,8056.0
2015-06-10 10:30:00,67.48,67.59,67.41,67.5,7900.0,56.0731,56.1645,56.0149,56.0897,7900.0
2015-06-10 11:00:00,67.48,67.59,67.41,67.43,16841.0,56.0731,56.1645,56.0149,56.0316,16841.0
2015-06-10 11:30:00,67.43,67.47,67.27,67.33,10140.0,56.0316,56.0648,55.8986,55.9485,10140.0
2015-06-10 12:00:00,67.35,67.43,67.32,67.4,8464.0,55.9651,56.0316,55.9402,56.0066,8464.0
2015-06-10 12:30:00,67.4,67.45,67.32,67.37,6600.0,56.0066,56.0482,55.9402,55.9817,6600.0
2015-06-10 13:00:00,67.39,67.4,67.28,67.28,6500.0,55.9983,56.0066,55.9069,55.9069,6500.0
2015-06-10 13:30:00,67.28,67.35,67.23,67.32,6700.0,55.9069,55.9651,55.8654,55.9402,6700.0
2015-06-10 14:00:00,67.36,67.57,67.34,67.57,18335.0,55.9734,56.1479,55.9568,56.1479,18335.0
2015-06-10 14:30:00,67.55,67.56,67.45,67.48,9476.0,56.1313,56.1396,56.0482,56.0731,9476.0
2015-06-10 15:00:00,67.46,67.59,67.46,67.53,13214.0,56.0565,56.1645,56.0565,56.1147,13214.0
2015-06-10 15:30:00,67.53,67.53,67.33,67.42,35581.0,56.1147,56.1147,55.9485,56.0232,35581.0
2015-06-11 09:30:00,67.74,67.74,66.52,67.42,7679.0,56.2892,56.2892,55.2754,56.0232,7679.0
2015-06-11 10:00:00,67.42,67.44,67.15,67.15,12169.0,56.0232,56.0399,55.7989,55.7989,12169.0
2015-06-11 10:30:00,67.14,67.27,66.92,67.1,9839.0,55.7906,55.8986,55.6078,55.7573,9839.0
2015-06-11 11:00:00,67.14,67.15,66.95,67.05,23499.0,55.7906,55.7989,55.6327,55.7158,23499.0
2015-06-11 11:30:00,67.03,67.31,66.99,67.31,8900.0,55.6992,55.9318,55.6659,55.9318,8900.0
2015-06-11 12:00:00,67.32,67.32,67.13,67.17,10900.0,55.9402,55.9402,55.7823,55.8155,10900.0
2015-06-11 12:30:00,67.18,67.2,67.07,67.2,9236.0,55.8238,55.8404,55.7324,55.8404,9236.0
2015-06-11 13:00:00,67.22,67.23,67.1,67.2,10898.0,55.8571,55.8654,55.7573,55.8404,10898.0
2015-06-11 13:30:00,67.22,67.26,67.11,67.23,10266.0,55.8571,55.8903,55.7657,55.8654,10266.0
2015-06-11 14:00:00,67.23,67.36,67.16,67.29,17098.0,55.8654,55.9734,55.8072,55.9152,17098.0
2015-06-11 14:30:00,67.29,67.4,67.24,67.34,13312.0,55.9152,56.0066,55.8737,55.9568,13312.0
2015-06-11 15:00:00,67.33,67.44,67.26,67.29,22311.0,55.9485,56.0399,55.8903,55.9152,22311.0
2015-06-11 15:30:00,67.28,67.3,67.17,67.2,88426.0,55.9069,55.9235,55.8155,55.8404,88426.0
2015-06-12 09:30:00,66.84,66.84,66.18,66.74,37201.0,55.5413,55.5413,54.9929,55.4582,37201.0
2015-06-12 10:00:00,66.75,66.89,66.41,66.47,28800.0,55.4665,55.5828,55.184,55.2338,28800.0
2015-06-12 10:30:00,66.43,66.61,66.31,66.5,17190.0,55.2006,55.3502,55.1009,55.2588,17190.0
2015-06-12 11:00:00,66.48,66.57,66.44,66.51,39422.0,55.2421,55.3169,55.2089,55.2671,39422.0
2015-06-12 11:30:00,66.52,66.54,66.2,66.25,26346.0,55.2754,55.292,55.0095,55.051,26346.0
2015-06-12 12:00:00,66.25,66.44,66.25,66.35,12664.0,55.051,55.2089,55.051,55.1341,12664.0
2015-06-12 12:30:00,66.35,66.45,66.24,66.25,27292.0,55.1341,55.2172,55.0427,55.051,27292.0
2015-06-12 13:00:00,66.25,66.39,66.03,66.26,46543.0,55.051,55.1674,54.8682,55.0593,46543.0
2015-06-12 13:30:00,66.28,66.36,66.21,66.28,28705.0,55.076,55.1424,55.0178,55.076,28705.0
2015-06-12 14:00:00,66.31,66.31,66.21,66.28,25859.0,55.1009,55.1009,55.0178,55.076,25859.0
2015-06-12 14:30:00,66.26,66.31,66.06,66.08,27085.0,55.0593,55.1009,54.8931,54.9098,27085.0
2015-06-12 15:00:00,66.08,66.15,66.05,66.05,31989.0,54.9098,54.9679,54.8848,54.8848,31989.0
2015-06-12 15:30:00,66.07,66.14,66.05,66.09,70082.0,54.9015,54.9596,54.8848,54.9181,70082.0
2015-06-15 09:30:00,65.48,65.54,64.71,64.8,49109.0,54.4112,54.461,53.7713,53.8461,49109.0
2015-06-15 10:00:00,64.78,65.14,64.77,65.05,23212.0,53.8295,54.1287,53.8212,54.0539,23212.0
2015-06-15 10:30:00,65.06,65.1,64.81,64.84,38319.0,54.0622,54.0954,53.8544,53.8794,38319.0
2015-06-15 11:00:00,64.84,64.96,64.63,64.64,70273.0,53.8794,53.9791,53.7049,53.7132,70273.0
2015-06-15 11:30:00,64.66,64.66,64.45,64.53,48180.0,53.7298,53.7298,53.5553,53.6218,48180.0
2015-06-15 12:00:00,64.54,64.67,64.37,64.48,25186.0,53.6301,53.7381,53.4888,53.5802,25186.0
2015-06-15 12:30:00,64.5,64.63,64.35,64.56,18576.0,53.5968,53.7049,53.4722,53.6467,18576.0
2015-06-15 13:00:00,64.59,64.74,64.58,64.71,16903.0,53.6716,53.7963,53.6633,53.7713,16903.0
2015-06-15 13:30:00,64.7,64.72,64.2,64.23,51010.0,53.763,53.7797,53.3476,53.3725,51010.0
2015-06-15 14:00:00,64.24,64.38,64.16,64.34,32953.0,53.3808,53.4971,53.3143,53.4639,32953.0
2015-06-15 14:30:00,64.34,64.37,64.09,64.37,49684.0,53.4639,53.4888,53.2562,53.4888,49684.0
2015-06-15 15:00:00,64.37,64.38,64.14,64.26,87553.0,53.4888,53.4971,53.2977,53.3974,87553.0
2015-06-15 15:30:00,64.26,64.42,64.21,64.3,299130.0,53.3974,53.5304,53.3559,53.4307,299130.0
2015-06-16 09:30:00,64.0,67.5,63.32,63.33,147763.0,53.1814,56.0897,52.6163,52.6246,147763.0
2015-06-16 10:00:00,63.33,63.51,63.01,63.3,76992.0,52.6246,52.7742,52.3587,52.5997,76992.0
2015-06-16 10:30:00,63.3,63.31,62.93,63.05,45500.0,52.5997,52.608,52.2922,52.392,45500.0
2015-06-16 11:00:00,63.1,63.33,62.99,63.33,111844.0,52.4335,52.6246,52.3421,52.6246,111844.0
2015-06-16 11:30:00,63.35,63.41,62.71,63.0,75466.0,52.6412,52.6911,52.1094,52.3504,75466.0
2015-06-16 12:00:00,62.99,63.07,62.85,63.07,50216.0,52.3421,52.4086,52.2258,52.4086,50216.0
2015-06-16 12:30:00,63.05,63.07,62.94,63.0,61991.0,52.392,52.4086,52.3006,52.3504,61991.0
2015-06-16 13:00:00,63.0,63.04,62.89,62.89,35669.0,52.3504,52.3836,52.259,52.259,35669.0
2015-06-16 13:30:00,62.96,63.02,62.85,62.94,37372.0,52.3172,52.367,52.2258,52.3006,37372.0
2015-06-16 14:00:00,62.98,62.99,62.64,62.68,68662.0,52.3338,52.3421,52.0513,52.0845,68662.0
2015-06-16 14:30:00,62.68,62.77,62.41,62.44,70029.0,52.0845,52.1593,51.8601,51.8851,70029.0
2015-06-16 15:00:00,62.44,62.58,62.2,62.4,99335.0,51.8851,52.0014,51.6856,51.8518,99335.0
2015-06-16 15:30:00,62.42,62.59,62.26,62.48,241245.0,51.8685,52.0097,51.7355,51.9183,241245.0
2015-06-17 09:30:00,62.53,62.98,62.48,62.6,31184.0,51.9599,52.3338,51.9183,52.018,31184.0
2015-06-17 10:00:00,62.61,62.78,62.54,62.67,38915.0,52.0263,52.1676,51.9682,52.0762,38915.0
2015-06-17 10:30:00,62.66,62.79,62.59,62.73,21974.0,52.0679,52.1759,52.0097,52.1261,21974.0
2015-06-17 11:00:00,62.72,62.82,62.66,62.73,37463.0,52.1177,52.2008,52.0679,52.1261,37463.0
2015-06-17 11:30:00,62.69,62.92,62.69,62.84,40890.0,52.0928,52.2839,52.0928,52.2175,40890.0
2015-06-17 12:00:00,62.85,62.92,62.8,62.88,29802.0,52.2258,52.2839,52.1842,52.2507,29802.0
2015-06-17 12:30:00,62.91,63.0,62.69,62.72,37832.0,52.2756,52.3504,52.0928,52.1177,37832.0
2015-06-17 13:00:00,62.75,62.96,62.75,62.95,28906.0,52.1427,52.3172,52.1427,52.3089,28906.0
2015-06-17 13:30:00,62.94,63.17,62.94,63.09,26912.0,52.3006,52.4917,52.3006,52.4252,26912.0
2015-06-17 14:00:00,63.08,63.35,62.95,63.31,49491.0,52.4169,52.6412,52.3089,52.608,49491.0
2015-06-17 14:30:00,63.3,63.7,63.27,63.63,103655.0,52.5997,52.9321,52.5748,52.8739,103655.0
2015-06-17 15:00:00,63.62,63.62,63.32,63.34,60634.0,52.8656,52.8656,52.6163,52.6329,60634.0
2015-06-17 15:30:00,63.36,63.39,63.25,63.31,86855.0,52.6496,52.6745,52.5581,52.608,86855.0
2015-06-18 09:30:00,63.26,63.64,62.95,63.25,23176.0,52.5665,52.8822,52.3089,52.5581,23176.0
2015-06-18 10:00:00,63.32,63.62,63.29,63.36,14761.0,52.6163,52.8656,52.5914,52.6496,14761.0
2015-06-18 10:30:00,63.35,63.54,63.31,63.42,18160.0,52.6412,52.7991,52.608,52.6994,18160.0
2015-06-18 11:00:00,63.45,63.64,63.31,63.34,33064.0,52.7243,52.8822,52.608,52.6329,33064.0
2015-06-18 11:30:00,63.35,63.47,63.19,63.42,24240.0,52.6412,52.741,52.5083,52.6994,24240.0
2015-06-18 12:00:00,63.38,63.48,63.31,63.43,15746.0,52.6662,52.7493,52.608,52.7077,15746.0
2015-06-18 12:30:00,63.41,63.56,63.41,63.47,36163.0,52.6911,52.8157,52.6911,52.741,36163.0
2015-06-18 13:00:00,63.5,63.64,63.48,63.48,21325.0,52.7659,52.8822,52.7493,52.7493,21325.0
2015-06-18 13:30:00,63.5,63.69,63.5,63.62,24436.0,52.7659,52.9238,52.7659,52.8656,24436.0
2015-06-18 14:00:00,63.57,63.67,63.55,63.67,10762.0,52.8241,52.9072,52.8074,52.9072,10762.0
2015-06-18 14:30:00,63.67,63.81,63.66,63.74,33810.0,52.9072,53.0235,52.8988,52.9653,33810.0
2015-06-18 15:00:00,63.75,63.76,63.49,63.57,18909.0,52.9736,52.9819,52.7576,52.8241,18909.0
2015-06-18 15:30:00,63.56,63.6,63.35,63.44,48079.0,52.8157,52.849,52.6412,52.716,48079.0
2015-06-19 09:30:00,63.54,63.54,63.0,63.3,82020.0,52.7991,52.7991,52.3504,52.5997,82020.0
2015-06-19 10:00:00,63.29,63.72,63.29,63.71,10338.0,52.5914,52.9487,52.5914,52.9404,10338.0
2015-06-19 10:30:00,63.68,63.78,63.53,63.53,11818.0,52.9155,52.9986,52.7908,52.7908,11818.0
2015-06-19 11:00:00,63.43,63.49,63.21,63.22,6964.0,52.7077,52.7576,52.5249,52.5332,6964.0
2015-06-19 11:30:00,63.22,63.25,63.12,63.18,12088.0,52.5332,52.5581,52.4501,52.5,12088.0
2015-06-19 12:00:00,63.17,63.23,63.14,63.17,7030.0,52.4917,52.5415,52.4667,52.4917,7030.0
2015-06-19 12:30:00,63.16,63.24,63.15,63.16,9000.0,52.4834,52.5498,52.4751,52.4834,9000.0
2015-06-19 13:00:00,63.16,63.38,63.15,63.38,10110.0,52.4834,52.6662,52.4751,52.6662,10110.0
2015-06-19 13:30:00,63.38,63.41,63.29,63.38,15274.0,52.6662,52.6911,52.5914,52.6662,15274.0
2015-06-19 14:00:00,63.38,63.39,63.21,63.31,11998.0,52.6662,52.6745,52.5249,52.608,11998.0
2015-06-19 14:30:00,63.27,63.5,63.25,63.46,29889.0,52.5748,52.7659,52.5581,52.7327,29889.0
2015-06-19 15:00:00,63.48,63.54,63.34,63.34,32960.0,52.7493,52.7991,52.6329,52.6329,32960.0
2015-06-19 15:30:00,63.34,63.51,63.28,63.3,92003.0,52.6329,52.7742,52.5831,52.5997,92003.0
2015-06-22 09:30:00,63.72,63.73,63.34,63.64,17382.0,52.9487,52.957,52.6329,52.8822,17382.0
2015-06-22 10:00:00,63.61,63.82,63.6,63.73,15460.0,52.8573,53.0318,52.849,52.957,15460.0
2015-06-22 10:30:00,63.71,63.9,63.62,63.72,42120.0,52.9404,53.0983,52.8656,52.9487,42120.0
2015-06-22 11:00:00,63.71,63.79,63.57,63.76,13089.0,52.9404,53.0069,52.8241,52.9819,13089.0
2015-06-22 11:30:00,63.77,63.82,63.54,63.54,12196.0,52.9902,53.0318,52.7991,52.7991,12196.0
2015-06-22 12:00:00,63.54,63.55,63.41,63.42,12216.0,52.7991,52.8074,52.6911,52.6994,12216.0
2015-06-22 12:30:00,63.42,63.61,63.42,63.6,8450.0,52.6994,52.8573,52.6994,52.849,8450.0
2015-06-22 13:00:00,63.6,63.63,63.51,63.51,8445.0,52.849,52.8739,52.7742,52.7742,8445.0
2015-06-22 13:30:00,63.51,63.63,63.51,63.62,22590.0,52.7742,52.8739,52.7742,52.8656,22590.0
2015-06-22 14:00:00,63.65,63.7,63.63,63.65,26992.0,52.8905,52.9321,52.8739,52.8905,26992.0
2015-06-22 14:30:00,63.65,63.8,63.64,63.77,20600.0,52.8905,53.0152,52.8822,52.9902,20600.0
2015-06-22 15:00:00,63.77,63.85,63.77,63.8,40557.0,52.9902,53.0567,52.9902,53.0152,40557.0
2015-06-22 15:30:00,63.81,63.87,63.77,63.85,91131.0,53.0235,53.0733,52.9902,53.0567,91131.0
2015-06-23 09:30:00,63.78,64.05,63.68,63.89,69709.0,52.9986,53.2229,52.9155,53.09,69709.0
2015-06-23 10:00:00,63.89,63.98,63.81,63.89,52683.0,53.09,53.1647,53.0235,53.09,52683.0
2015-06-23 10:30:00,63.87,63.92,63.81,63.86,28472.0,53.0733,53.1149,53.0235,53.065,28472.0
2015-06-23 11:00:00,63.85,63.88,63.76,63.82,48212.0,53.0567,53.0817,52.9819,53.0318,48212.0
2015-06-23 11:30:00,63.8,63.99,63.79,63.92,33093.0,53.0152,53.1731,53.0069,53.1149,33093.0
2015-06-23 12:00:00,63.89,63.97,63.85,63.95,35008.0,53.09,53.1564,53.0567,53.1398,35008.0
2015-06-23 12:30:00,63.93,63.95,63.83,63.87,27820.0,53.1232,53.1398,53.0401,53.0733,27820.0
2015-06-23 13:00:00,63.88,63.93,63.78,63.84,23274.0,53.0817,53.1232,52.9986,53.0484,23274.0
2015-06-23 13:30:00,63.8,63.88,63.8,63.86,17370.0,53.0152,53.0817,53.0152,53.065,17370.0
2015-06-23 14:00:00,63.87,63.92,63.85,63.92,17617.0,53.0733,53.1149,53.0567,53.1149,17617.0
2015-06-23 14:30:00,63.91,64.15,63.82,64.08,63012.0,53.1066,53.306,53.0318,53.2478,63012.0
2015-06-23 15:00:00,64.04,64.04,63.81,63.83,58880.0,53.2146,53.2146,53.0235,53.0401,58880.0
2015-06-23 15:30:00,63.82,63.94,63.78,63.88,115677.0,53.0318,53.1315,52.9986,53.0817,115677.0
2015-06-24 09:30:00,63.8,64.01,63.5,63.82,47477.0,53.0152,53.1897,52.7659,53.0318,47477.0
2015-06-24 10:00:00,63.82,63.88,63.65,63.83,20941.0,53.0318,53.0817,52.8905,53.0401,20941.0
2015-06-24 10:30:00,63.79,63.84,63.74,63.83,18617.0,53.0069,53.0484,52.9653,53.0401,18617.0
2015-06-24 11:00:00,63.81,63.83,63.76,63.82,13677.0,53.0235,53.0401,52.9819,53.0318,13677.0
2015-06-24 11:30:00,63.8,63.82,63.77,63.81,6899.0,53.0152,53.0318,52.9902,53.0235,6899.0
2015-06-24 12:00:00,63.8,63.85,63.69,63.85,11851.0,53.0152,53.0567,52.9238,53.0567,11851.0
2015-06-24 12:30:00,63.84,63.87,63.8,63.87,4573.0,53.0484,53.0733,53.0152,53.0733,4573.0
2015-06-24 13:00:00,63.89,63.91,63.79,63.85,18853.0,53.09,53.1066,53.0069,53.0567,18853.0
2015-06-24 13:30:00,63.85,63.87,63.82,63.82,21698.0,53.0567,53.0733,53.0318,53.0318,21698.0
2015-06-24 14:00:00,63.84,63.87,63.77,63.77,23128.0,53.0484,53.0733,52.9902,52.9902,23128.0
2015-06-24 14:30:00,63.77,63.86,63.76,63.82,17187.0,52.9902,53.065,52.9819,53.0318,17187.0
2015-06-24 15:00:00,63.84,63.85,63.72,63.76,27307.0,53.0484,53.0567,52.9487,52.9819,27307.0
2015-06-24 15:30:00,63.76,63.78,63.54,63.62,64228.0,52.9819,52.9986,52.7991,52.8656,64228.0
2015-06-25 09:30:00,63.4,63.58,62.88,62.9,35900.0,52.6828,52.8324,52.2507,52.2673,35900.0
2015-06-25 10:00:00,62.86,62.87,62.35,62.36,39517.0,52.2341,52.2424,51.8103,51.8186,39517.0
2015-06-25 10:30:00,62.38,62.7,62.23,62.7,26657.0,51.8352,52.1011,51.7106,52.1011,26657.0
2015-06-25 11:00:00,62.73,62.79,62.53,62.56,23447.0,52.1261,52.1759,51.9599,51.9848,23447.0
2015-06-25 11:30:00,62.56,62.77,62.55,62.71,9538.0,51.9848,52.1593,51.9765,52.1094,9538.0
2015-06-25 12:00:00,62.74,62.74,62.55,62.63,23022.0,52.1344,52.1344,51.9765,52.043,23022.0
2015-06-25 12:30:00,62.64,62.73,62.57,62.71,21465.0,52.0513,52.1261,51.9931,52.1094,21465.0
2015-06-25 13:00:00,62.7,62.74,62.58,62.68,13400.0,52.1011,52.1344,52.0014,52.0845,13400.0
2015-06-25 13:30:00,62.66,62.73,62.59,62.73,14217.0,52.0679,52.1261,52.0097,52.1261,14217.0
2015-06-25 14:00:00,62.77,62.77,62.5,62.52,19269.0,52.1593,52.1593,51.9349,51.9515,19269.0
2015-06-25 14:30:00,62.57,62.7,62.55,62.7,31737.0,51.9931,52.1011,51.9765,52.1011,31737.0
2015-06-25 15:00:00,62.68,62.73,62.55,62.56,15294.0,52.0845,52.1261,51.9765,51.9848,15294.0
2015-06-25 15:30:00,62.55,62.56,62.43,62.46,53307.0,51.9765,51.9848,51.8768,51.9017,53307.0
2015-06-26 09:30:00,62.42,62.6,62.06,62.59,31897.0,52.1092,52.2595,51.8087,52.2512,31897.0
2015-06-26 10:00:00,62.59,62.74,62.56,62.7,20971.0,52.2512,52.3764,52.2261,52.343,20971.0
2015-06-26 10:30:00,62.7,62.72,62.5,62.5,13302.0,52.343,52.3597,52.176,52.176,13302.0
2015-06-26 11:00:00,62.51,62.67,62.49,62.65,16764.0,52.1844,52.3179,52.1677,52.3012,16764.0
2015-06-26 11:30:00,62.69,62.71,62.61,62.61,9800.0,52.3346,52.3513,52.2679,52.2679,9800.0
2015-06-26 12:00:00,62.63,62.74,62.62,62.73,12375.0,52.2845,52.3764,52.2762,52.368,12375.0
2015-06-26 12:30:00,62.69,62.74,62.5,62.5,9385.0,52.3346,52.3764,52.176,52.176,9385.0
2015-06-26 13:00:00,62.52,62.56,62.42,62.52,17972.0,52.1927,52.2261,52.1092,52.1927,17972.0
2015-06-26 13:30:00,62.5,62.64,62.45,62.54,25312.0,52.176,52.2929,52.1343,52.2094,25312.0
2015-06-26 14:00:00,62.52,62.55,62.4,62.49,16730.0,52.1927,52.2178,52.0925,52.1677,16730.0
2015-06-26 14:30:00,62.49,62.5,62.38,62.4,9200.0,52.1677,52.176,52.0758,52.0925,9200.0
2015-06-26 15:00:00,62.42,62.6,62.38,62.54,24475.0,52.1092,52.2595,52.0758,52.2094,24475.0
2015-06-26 15:30:00,62.54,62.67,62.38,62.46,111937.0,52.2094,52.3179,52.0758,52.1426,111937.0
2015-06-29 09:30:00,62.03,62.32,61.81,62.14,17847.0,51.7837,52.0258,51.6,51.8755,17847.0
2015-06-29 10:00:00,62.09,62.38,61.91,61.95,30230.0,51.8337,52.0758,51.6835,51.7169,30230.0
2015-06-29 10:30:00,61.92,62.26,61.91,62.16,14904.0,51.6918,51.9757,51.6835,51.8922,14904.0
2015-06-29 11:00:00,62.16,62.16,61.89,62.06,21965.0,51.8922,51.8922,51.6668,51.8087,21965.0
2015-06-29 11:30:00,62.09,62.18,62.05,62.08,15145.0,51.8337,51.9089,51.8004,51.8254,15145.0
2015-06-29 12:00:00,62.1,62.13,61.85,61.92,22996.0,51.8421,51.8671,51.6334,51.6918,22996.0
2015-06-29 12:30:00,61.93,61.94,61.78,61.85,16576.0,51.7002,51.7085,51.575,51.6334,16576.0
2015-06-29 13:00:00,61.86,61.86,61.74,61.74,13299.0,51.6417,51.6417,51.5416,51.5416,13299.0
2015-06-29 13:30:00,61.76,61.87,61.74,61.74,15740.0,51.5583,51.6501,51.5416,51.5416,15740.0
2015-06-29 14:00:00,61.74,61.77,61.3,61.33,38619.0,51.5416,51.5666,51.1742,51.1993,38619.0
2015-06-29 14:30:00,61.32,61.36,61.23,61.23,27002.0,51.1909,51.2243,51.1158,51.1158,27002.0
2015-06-29 15:00:00,61.22,61.24,60.9,61.12,63358.0,51.1075,51.1242,50.8403,51.024,63358.0
2015-06-29 15:30:00,61.12,61.2,60.91,60.93,107817.0,51.024,51.0908,50.8487,50.8654,107817.0
2015-06-30 09:30:00,61.76,61.82,61.12,61.43,31142.0,51.5583,51.6083,51.024,51.2828,31142.0
2015-06-30 10:00:00,61.42,61.57,61.25,61.54,19920.0,51.2744,51.3996,51.1325,51.3746,19920.0
2015-06-30 10:30:00,61.52,61.52,61.14,61.24,11869.0,51.3579,51.3579,51.0407,51.1242,11869.0
2015-06-30 11:00:00,61.25,61.37,61.17,61.25,23119.0,51.1325,51.2327,51.0657,51.1325,23119.0
2015-06-30 11:30:00,61.24,61.28,61.04,61.06,14247.0,51.1242,51.1575,50.9572,50.9739,14247.0
2015-06-30 12:00:00,61.06,61.3,61.06,61.18,10424.0,50.9739,51.1742,50.9739,51.0741,10424.0
2015-06-30 12:30:00,61.19,61.3,61.04,61.3,15688.0,51.0824,51.1742,50.9572,51.1742,15688.0
2015-06-30 13:00:00,61.27,61.37,61.27,61.32,14100.0,51.1492,51.2327,51.1492,51.1909,14100.0
2015-06-30 13:30:00,61.33,61.33,61.2,61.3,21675.0,51.1993,51.1993,51.0908,51.1742,21675.0
2015-06-30 14:00:00,61.32,61.42,61.26,61.3,20086.0,51.1909,51.2744,51.1409,51.1742,20086.0
2015-06-30 14:30:00,61.29,61.36,61.08,61.08,15354.0,51.1659,51.2243,50.9906,50.9906,15354.0
2015-06-30 15:00:00,61.09,61.23,61.05,61.07,53211.0,50.9989,51.1158,50.9655,50.9822,53211.0
2015-06-30 15:30:00,61.07,61.13,60.85,60.88,105099.0,50.9822,51.0323,50.7986,50.8236,105099.0
2015-07-01 09:30:00,61.24,61.73,60.83,61.3,17419.0,51.1242,51.5332,50.7819,51.1742,17419.0
2015-07-01 10:00:00,61.37,61.48,61.2,61.33,11853.0,51.2327,51.3245,51.0908,51.1993,11853.0
2015-07-01 10:30:00,61.28,61.3,61.05,61.17,12591.0,51.1575,51.1742,50.9655,51.0657,12591.0
2015-07-01 11:00:00,61.17,61.26,61.0,61.21,16111.0,51.0657,51.1409,50.9238,51.0991,16111.0
2015-07-01 11:30:00,61.25,61.25,61.03,61.03,21774.0,51.1325,51.1325,50.9488,50.9488,21774.0
2015-07-01 12:00:00,61.01,61.07,60.78,60.85,16292.0,50.9321,50.9822,50.7401,50.7986,16292.0
2015-07-01 12:30:00,60.85,60.88,60.68,60.7,15848.0,50.7986,50.8236,50.6567,50.6734,15848.0
2015-07-01 13:00:00,60.69,60.91,60.69,60.86,19601.0,50.665,50.8487,50.665,50.8069,19601.0
2015-07-01 13:30:00,60.87,61.02,60.87,60.97,15977.0,50.8153,50.9405,50.8153,50.8988,15977.0
2015-07-01 14:00:00,60.95,61.03,60.89,60.98,17637.0,50.8821,50.9488,50.832,50.9071,17637.0
2015-07-01 14:30:00,60.98,61.03,60.89,61.01,21832.0,50.9071,50.9488,50.832,50.9321,21832.0
2015-07-01 15:00:00,61.0,61.05,60.96,61.01,21988.0,50.9238,50.9655,50.8904,50.9321,21988.0
2015-07-01 15:30:00,61.02,61.02,60.83,60.9,56045.0,50.9405,50.9405,50.7819,50.8403,56045.0
2015-07-02 09:30:00,61.21,61.35,60.85,61.35,17491.0,51.0991,51.216,50.7986,51.216,17491.0
2015-07-02 10:00:00,61.36,61.44,61.28,61.42,9300.0,51.2243,51.2911,51.1575,51.2744,9300.0
2015-07-02 10:30:00,61.42,61.42,61.17,61.36,9100.0,51.2744,51.2744,51.0657,51.2243,9100.0
2015-07-02 11:00:00,61.35,61.35,60.84,60.84,15414.0,51.216,51.216,50.7902,50.7902,15414.0
2015-07-02 11:30:00,60.82,61.07,60.82,60.88,7567.0,50.7735,50.9822,50.7735,50.8236,7567.0
2015-07-02 12:00:00,60.88,60.96,60.74,60.82,18529.0,50.8236,50.8904,50.7067,50.7735,18529.0
2015-07-02 12:30:00,60.81,60.82,60.56,60.56,9950.0,50.7652,50.7735,50.5565,50.5565,9950.0
2015-07-02 13:00:00,60.56,60.7,60.47,60.67,13811.0,50.5565,50.6734,50.4813,50.6483,13811.0
2015-07-02 13:30:00,60.67,60.77,60.62,60.7,15483.0,50.6483,50.7318,50.6066,50.6734,15483.0
2015-07-02 14:00:00,60.69,60.76,60.57,60.73,13144.0,50.665,50.7234,50.5648,50.6984,13144.0
2015-07-02 14:30:00,60.75,60.84,60.69,60.84,14938.0,50.7151,50.7902,50.665,50.7902,14938.0
2015-07-02 15:00:00,60.85,60.9,60.74,60.87,17867.0,50.7986,50.8403,50.7067,50.8153,17867.0
2015-07-02 15:30:00,60.87,60.87,60.69,60.69,43792.0,50.8153,50.8153,50.665,50.665,43792.0
2015-07-06 09:30:00,60.0,60.39,59.87,60.39,18429.0,50.089,50.4146,49.9805,50.4146,18429.0
2015-07-06 10:00:00,60.44,60.86,60.41,60.81,24794.0,50.4563,50.8069,50.4313,50.7652,24794.0
2015-07-06 10:30:00,60.89,61.11,60.87,60.92,14811.0,50.832,51.0156,50.8153,50.857,14811.0
2015-07-06 11:00:00,60.89,60.98,60.72,60.75,18814.0,50.832,50.9071,50.6901,50.7151,18814.0
2015-07-06 11:30:00,60.75,60.75,60.58,60.72,13179.0,50.7151,50.7151,50.5732,50.6901,13179.0
2015-07-06 12:00:00,60.72,60.8,60.69,60.75,9002.0,50.6901,50.7568,50.665,50.7151,9002.0
2015-07-06 12:30:00,60.72,60.79,60.7,60.77,12059.0,50.6901,50.7485,50.6734,50.7318,12059.0
2015-07-06 13:00:00,60.76,60.78,60.6,60.68,23427.0,50.7234,50.7401,50.5899,50.6567,23427.0
2015-07-06 13:30:00,60.67,60.76,60.67,60.67,27891.0,50.6483,50.7234,50.6483,50.6483,27891.0
2015-07-06 14:00:00,60.67,60.67,60.48,60.52,28203.0,50.6483,50.6483,50.4897,50.5231,28203.0
2015-07-06 14:30:00,60.54,60.67,60.54,60.66,24496.0,50.5398,50.6483,50.5398,50.64,24496.0
2015-07-06 15:00:00,60.64,60.65,60.56,60.6,22680.0,50.6233,50.6316,50.5565,50.5899,22680.0
2015-07-06 15:30:00,60.61,60.65,60.45,60.47,69466.0,50.5982,50.6316,50.4646,50.4813,69466.0
2015-07-07 09:30:00,60.58,60.64,60.26,60.44,37875.0,50.5732,50.6233,50.306,50.4563,37875.0
2015-07-07 10:00:00,60.45,60.66,60.39,60.47,31976.0,50.4646,50.64,50.4146,50.4813,31976.0
2015-07-07 10:30:00,60.45,60.56,60.29,60.5,46280.0,50.4646,50.5565,50.3311,50.5064,46280.0
2015-07-07 11:00:00,60.48,60.53,60.4,60.45,21815.0,50.4897,50.5314,50.4229,50.4646,21815.0
2015-07-07 11:30:00,60.44,60.71,60.37,60.71,32085.0,50.4563,50.6817,50.3979,50.6817,32085.0
2015-07-07 12:00:00,60.66,60.72,60.59,60.63,11043.0,50.64,50.6901,50.5815,50.6149,11043.0
2015-07-07 12:30:00,60.64,60.86,60.64,60.86,18902.0,50.6233,50.8069,50.6233,50.8069,18902.0
2015-07-07 13:00:00,60.86,61.03,60.79,61.02,26256.0,50.8069,50.9488,50.7485,50.9405,26256.0
2015-07-07 13:30:00,61.02,61.06,60.96,60.98,24649.0,50.9405,50.9739,50.8904,50.9071,24649.0
2015-07-07 14:00:00,60.97,61.01,60.89,60.9,31328.0,50.8988,50.9321,50.832,50.8403,31328.0
2015-07-07 14:30:00,60.9,61.33,60.9,61.3,19144.0,50.8403,51.1993,50.8403,51.1742,19144.0
2015-07-07 15:00:00,61.3,61.4,61.17,61.32,35206.0,51.1742,51.2577,51.0657,51.1909,35206.0
2015-07-07 15:30:00,61.33,61.47,61.3,61.37,59618.0,51.1993,51.3162,51.1742,51.2327,59618.0
2015-07-08 09:30:00,61.02,61.29,60.76,60.89,21383.0,50.9405,51.1659,50.7234,50.832,21383.0
2015-07-08 10:00:00,60.82,60.88,60.68,60.7,17523.0,50.7735,50.8236,50.6567,50.6734,17523.0
2015-07-08 10:30:00,60.7,60.83,60.66,60.69,21796.0,50.6734,50.7819,50.64,50.665,21796.0
2015-07-08 11:00:00,60.69,60.7,60.45,60.45,20840.0,50.665,50.6734,50.4646,50.4646,20840.0
2015-07-08 11:30:00,60.47,60.5,60.21,60.26,29136.0,50.4813,50.5064,50.2643,50.306,29136.0
2015-07-08 12:00:00,60.29,60.36,60.27,60.29,11546.0,50.3311,50.3895,50.3144,50.3311,11546.0
2015-07-08 12:30:00,60.27,60.37,60.19,60.34,13895.0,50.3144,50.3979,50.2476,50.3728,13895.0
2015-07-08 13:00:00,60.32,60.32,60.19,60.29,10148.0,50.3561,50.3561,50.2476,50.3311,10148.0
2015-07-08 13:30:00,60.3,60.3,60.07,60.08,12925.0,50.3394,50.3394,50.1474,50.1558,12925.0
2015-07-08 14:00:00,60.09,60.19,60.03,60.08,21682.0,50.1641,50.2476,50.114,50.1558,21682.0
2015-07-08 14:30:00,60.06,60.1,59.89,59.94,23669.0,50.1391,50.1725,49.9972,50.0389,23669.0
2015-07-08 15:00:00,59.95,60.14,59.93,60.02,31292.0,50.0472,50.2059,50.0305,50.1057,31292.0
2015-07-08 15:30:00,60.02,60.05,59.89,60.01,73277.0,50.1057,50.1307,49.9972,50.0973,73277.0
2015-07-09 09:30:00,60.76,60.96,60.46,60.94,83969.0,50.7234,50.8904,50.473,50.8737,83969.0
2015-07-09 10:00:00,60.93,61.06,60.36,60.36,53911.0,50.8654,50.9739,50.3895,50.3895,53911.0
2015-07-09 10:30:00,60.33,60.45,60.29,60.33,10113.0,50.3645,50.4646,50.3311,50.3645,10113.0
2015-07-09 11:00:00,60.34,60.68,60.31,60.5,39051.0,50.3728,50.6567,50.3478,50.5064,39051.0
2015-07-09 11:30:00,60.49,60.56,60.38,60.38,8265.0,50.498,50.5565,50.4062,50.4062,8265.0
2015-07-09 12:00:00,60.37,60.39,60.22,60.22,3300.0,50.3979,50.4146,50.2726,50.2726,3300.0
2015-07-09 12:30:00,60.21,60.21,60.09,60.2,4416.0,50.2643,50.2643,50.1641,50.2559,4416.0
2015-07-09 13:00:00,60.2,60.2,60.09,60.1,9700.0,50.2559,50.2559,50.1641,50.1725,9700.0
2015-07-09 13:30:00,60.12,60.19,60.07,60.11,18340.0,50.1892,50.2476,50.1474,50.1808,18340.0
2015-07-09 14:00:00,60.11,60.11,59.95,59.97,9523.0,50.1808,50.1808,50.0472,50.0639,9523.0
2015-07-09 14:30:00,60.03,60.03,59.92,60.03,12700.0,50.114,50.114,50.0222,50.114,12700.0
2015-07-09 15:00:00,60.03,60.07,59.95,59.96,51004.0,50.114,50.1474,50.0472,50.0556,51004.0
2015-07-09 15:30:00,59.95,60.0,59.85,59.85,51449.0,50.0472,50.089,49.9638,49.9638,51449.0
2015-07-10 09:30:00,60.63,60.63,60.12,60.17,39147.0,50.6149,50.6149,50.1892,50.2309,39147.0
2015-07-10 10:00:00,60.16,60.31,60.16,60.25,17746.0,50.2226,50.3478,50.2226,50.2977,17746.0
2015-07-10 10:30:00,60.23,60.4,60.2,60.4,24571.0,50.281,50.4229,50.2559,50.4229,24571.0
2015-07-10 11:00:00,60.4,60.52,60.36,60.44,16998.0,50.4229,50.5231,50.3895,50.4563,16998.0
2015-07-10 11:30:00,60.41,60.43,60.35,60.42,8255.0,50.4313,50.448,50.3812,50.4396,8255.0
2015-07-10 12:00:00,60.41,60.44,60.25,60.25,10205.0,50.4313,50.4563,50.2977,50.2977,10205.0
2015-07-10 12:30:00,60.25,60.26,60.17,60.21,16827.0,50.2977,50.306,50.2309,50.2643,16827.0
2015-07-10 13:00:00,60.2,60.21,60.06,60.12,16403.0,50.2559,50.2643,50.1391,50.1892,16403.0
2015-07-10 13:30:00,60.15,60.17,60.04,60.13,17879.0,50.2142,50.2309,50.1224,50.1975,17879.0
2015-07-10 14:00:00,60.14,60.15,59.99,60.02,19005.0,50.2059,50.2142,50.0806,50.1057,19005.0
2015-07-10 14:30:00,60.03,60.08,59.98,60.07,24019.0,50.114,50.1558,50.0723,50.1474,24019.0
2015-07-10 15:00:00,60.06,60.26,60.05,60.25,42398.0,50.1391,50.306,50.1307,50.2977,42398.0
2015-07-10 15:30:00,60.24,60.29,60.2,60.24,80981.0,50.2893,50.3311,50.2559,50.2893,80981.0
2015-07-13 09:30:00,60.7,60.81,60.43,60.55,20214.0,50.6734,50.7652,50.448,50.5481,20214.0
2015-07-13 10:00:00,60.59,60.63,60.49,60.49,15700.0,50.5815,50.6149,50.498,50.498,15700.0
2015-07-13 10:30:00,60.5,60.59,60.49,60.51,16115.0,50.5064,50.5815,50.498,50.5147,16115.0
2015-07-13 11:00:00,60.5,60.53,60.44,60.49,21116.0,50.5064,50.5314,50.4563,50.498,21116.0
2015-07-13 11:30:00,60.5,60.55,60.46,60.52,23237.0,50.5064,50.5481,50.473,50.5231,23237.0
2015-07-13 12:00:00,60.52,60.53,60.49,60.5,15815.0,50.5231,50.5314,50.498,50.5064,15815.0
2015-07-13 12:30:00,60.5,60.57,60.5,60.52,39567.0,50.5064,50.5648,50.5064,50.5231,39567.0
2015-07-13 13:00:00,60.52,60.56,60.49,60.52,17409.0,50.5231,50.5565,50.498,50.5231,17409.0
2015-07-13 13:30:00,60.52,60.56,60.5,60.51,21011.0,50.5231,50.5565,50.5064,50.5147,21011.0
2015-07-13 14:00:00,60.52,60.54,60.48,60.48,21253.0,50.5231,50.5398,50.4897,50.4897,21253.0
2015-07-13 14:30:00,60.49,60.52,60.49,60.5,35902.0,50.498,50.5231,50.498,50.5064,35902.0
2015-07-13 15:00:00,60.51,60.54,60.49,60.51,65042.0,50.5147,50.5398,50.498,50.5147,65042.0
2015-07-13 15:30:00,60.5,60.56,60.46,60.47,85580.0,50.5064,50.5565,50.473,50.4813,85580.0
2015-07-14 09:30:00,60.42,60.57,60.31,60.53,11465.0,50.4396,50.5648,50.3478,50.5314,11465.0
2015-07-14 10:00:00,60.52,60.54,60.43,60.5,18016.0,50.5231,50.5398,50.448,50.5064,18016.0
2015-07-14 10:30:00,60.48,60.53,60.45,60.45,26080.0,50.4897,50.5314,50.4646,50.4646,26080.0
2015-07-14 11:00:00,60.5,60.61,60.46,60.47,61689.0,50.5064,50.5982,50.473,50.4813,61689.0
2015-07-14 11:30:00,60.47,60.51,60.42,60.46,12279.0,50.4813,50.5147,50.4396,50.473,12279.0
2015-07-14 12:00:00,60.48,60.53,60.36,60.4,15248.0,50.4897,50.5314,50.3895,50.4229,15248.0
2015-07-14 12:30:00,60.4,60.42,60.3,60.33,9500.0,50.4229,50.4396,50.3394,50.3645,9500.0
2015-07-14 13:00:00,60.33,60.44,60.3,60.34,17492.0,50.3645,50.4563,50.3394,50.3728,17492.0
2015-07-14 13:30:00,60.32,60.47,60.3,60.47,11290.0,50.3561,50.4813,50.3394,50.4813,11290.0
2015-07-14 14:00:00,60.47,60.52,60.45,60.46,17457.0,50.4813,50.5231,50.4646,50.473,17457.0
2015-07-14 14:30:00,60.46,60.46,60.36,60.4,22405.0,50.473,50.473,50.3895,50.4229,22405.0
2015-07-14 15:00:00,60.41,60.53,60.4,60.49,37716.0,50.4313,50.5314,50.4229,50.498,37716.0
2015-07-14 15:30:00,60.5,60.52,60.44,60.45,46643.0,50.5064,50.5231,50.4563,50.4646,46643.0
2015-07-15 09:30:00,60.5,60.59,59.63,59.89,20511.0,50.5064,50.5815,49.7801,49.9972,20511.0
2015-07-15 10:00:00,59.89,59.94,59.64,59.77,20919.0,49.9972,50.0389,49.7884,49.897,20919.0
2015-07-15 10:30:00,59.78,59.8,59.57,59.59,24160.0,49.9053,49.922,49.73,49.7467,24160.0
2015-07-15 11:00:00,59.58,59.67,59.56,59.58,10569.0,49.7384,49.8135,49.7217,49.7384,10569.0
2015-07-15 11:30:00,59.6,59.67,59.51,59.57,7513.0,49.7551,49.8135,49.6799,49.73,7513.0
2015-07-15 12:00:00,59.6,59.64,59.5,59.5,6750.0,49.7551,49.7884,49.6716,49.6716,6750.0
2015-07-15 12:30:00,59.53,59.57,59.5,59.53,5562.0,49.6966,49.73,49.6716,49.6966,5562.0
2015-07-15 13:00:00,59.54,59.67,59.54,59.66,14300.0,49.705,49.8135,49.705,49.8051,14300.0
2015-07-15 13:30:00,59.61,59.67,59.59,59.65,10910.0,49.7634,49.8135,49.7467,49.7968,10910.0
2015-07-15 14:00:00,59.65,59.68,59.59,59.62,10376.0,49.7968,49.8218,49.7467,49.7718,10376.0
2015-07-15 14:30:00,59.62,59.62,59.52,59.53,28368.0,49.7718,49.7718,49.6883,49.6966,28368.0
2015-07-15 15:00:00,59.52,59.62,59.52,59.62,33336.0,49.6883,49.7718,49.6883,49.7718,33336.0
2015-07-15 15:30:00,59.63,59.64,59.55,59.59,66884.0,49.7801,49.7884,49.7133,49.7467,66884.0
2015-07-16 09:30:00,60.18,60.58,59.82,59.88,43893.0,50.2392,50.5732,49.9387,49.9888,43893.0
2015-07-16 10:00:00,59.96,59.96,59.63,59.72,19810.0,50.0556,50.0556,49.7801,49.8552,19810.0
2015-07-16 10:30:00,59.7,59.75,59.59,59.75,14460.0,49.8385,49.8803,49.7467,49.8803,14460.0
2015-07-16 11:00:00,59.77,59.97,59.75,59.97,25964.0,49.897,50.0639,49.8803,50.0639,25964.0
2015-07-16 11:30:00,59.99,60.01,59.82,59.82,11099.0,50.0806,50.0973,49.9387,49.9387,11099.0
2015-07-16 12:00:00,59.76,59.79,59.65,59.65,7419.0,49.8886,49.9137,49.7968,49.7968,7419.0
2015-07-16 12:30:00,59.64,59.74,59.61,59.66,11863.0,49.7884,49.8719,49.7634,49.8051,11863.0
2015-07-16 13:00:00,59.66,59.73,59.66,59.71,10385.0,49.8051,49.8636,49.8051,49.8469,10385.0
2015-07-16 13:30:00,59.72,59.78,59.72,59.72,13143.0,49.8552,49.9053,49.8552,49.8552,13143.0
2015-07-16 14:00:00,59.73,59.83,59.66,59.7,14790.0,49.8636,49.9471,49.8051,49.8385,14790.0
2015-07-16 14:30:00,59.71,59.76,59.65,59.66,18650.0,49.8469,49.8886,49.7968,49.8051,18650.0
2015-07-16 15:00:00,59.67,59.69,59.61,59.67,23503.0,49.8135,49.8302,49.7634,49.8135,23503.0
2015-07-16 15:30:00,59.67,59.7,59.58,59.61,43786.0,49.8135,49.8385,49.7384,49.7634,43786.0
2015-07-17 09:30:00,59.76,59.83,59.01,59.22,15710.0,49.8886,49.9471,49.2625,49.4378,15710.0
2015-07-17 10:00:00,59.31,59.42,59.17,59.31,15376.0,49.513,49.6048,49.3961,49.513,15376.0
2015-07-17 10:30:00,59.31,59.31,59.16,59.2,16050.0,49.513,49.513,49.3877,49.4211,16050.0
2015-07-17 11:00:00,59.19,59.33,59.05,59.05,16298.0,49.4128,49.5297,49.2959,49.2959,16298.0
2015-07-17 11:30:00,59.06,59.21,58.99,59.21,29844.0,49.3043,49.4295,49.2458,49.4295,29844.0
2015-07-17 12:00:00,59.21,59.21,58.95,58.97,12839.0,49.4295,49.4295,49.2124,49.2291,12839.0
2015-07-17 12:30:00,58.98,59.11,58.98,59.09,19937.0,49.2375,49.346,49.2375,49.3293,19937.0
2015-07-17 13:00:00,59.09,59.1,59.02,59.03,49009.0,49.3293,49.3376,49.2709,49.2792,49009.0
2015-07-17 13:30:00,59.02,59.08,58.95,59.06,55721.0,49.2709,49.321,49.2124,49.3043,55721.0
2015-07-17 14:00:00,59.05,59.07,59.01,59.07,26283.0,49.2959,49.3126,49.2625,49.3126,26283.0
2015-07-17 14:30:00,59.07,59.08,59.03,59.08,24896.0,49.3126,49.321,49.2792,49.321,24896.0
2015-07-17 15:00:00,59.08,59.11,59.01,59.05,103127.0,49.321,49.346,49.2625,49.2959,103127.0
2015-07-17 15:30:00,59.06,59.11,59.02,59.04,160187.0,49.3043,49.346,49.2709,49.2876,160187.0
2015-07-20 09:30:00,59.24,59.51,59.13,59.34,21320.0,49.4545,49.6799,49.3627,49.538,21320.0
2015-07-20 10:00:00,59.41,59.56,59.33,59.5,13597.0,49.5964,49.7217,49.5297,49.6716,13597.0
2015-07-20 10:30:00,59.49,59.7,59.4,59.7,30468.0,49.6632,49.8385,49.5881,49.8385,30468.0
2015-07-20 11:00:00,59.65,59.78,59.54,59.56,18387.0,49.7968,49.9053,49.705,49.7217,18387.0
2015-07-20 11:30:00,59.56,59.62,59.51,59.56,17709.0,49.7217,49.7718,49.6799,49.7217,17709.0
2015-07-20 12:00:00,59.58,59.61,59.53,59.54,8029.0,49.7384,49.7634,49.6966,49.705,8029.0
2015-07-20 12:30:00,59.57,59.61,59.49,59.49,11517.0,49.73,49.7634,49.6632,49.6632,11517.0
2015-07-20 13:00:00,59.49,59.6,59.49,59.55,11020.0,49.6632,49.7551,49.6632,49.7133,11020.0
2015-07-20 13:30:00,59.55,59.58,59.46,59.46,26520.0,49.7133,49.7384,49.6382,49.6382,26520.0
2015-07-20 14:00:00,59.47,59.53,59.47,59.5,15661.0,49.6465,49.6966,49.6465,49.6716,15661.0
2015-07-20 14:30:00,59.5,59.52,59.36,59.43,16620.0,49.6716,49.6883,49.5547,49.6131,16620.0
2015-07-20 15:00:00,59.42,59.51,59.42,59.5,34917.0,49.6048,49.6799,49.6048,49.6716,34917.0
2015-07-20 15:30:00,59.5,59.52,59.24,59.27,56260.0,49.6716,49.6883,49.4545,49.4796,56260.0
2015-07-21 09:30:00,59.29,59.38,59.1,59.29,16462.0,49.4963,49.5714,49.3376,49.4963,16462.0
2015-07-21 10:00:00,59.36,59.56,59.31,59.5,14019.0,49.5547,49.7217,49.513,49.6716,14019.0
2015-07-21 10:30:00,59.5,59.5,59.15,59.2,13618.0,49.6716,49.6716,49.3794,49.4211,13618.0
2015-07-21 11:00:00,59.21,59.22,59.08,59.11,8762.0,49.4295,49.4378,49.321,49.346,8762.0
2015-07-21 11:30:00,59.11,59.2,59.04,59.18,7776.0,49.346,49.4211,49.2876,49.4044,7776.0
2015-07-21 12:00:00,59.18,59.18,59.01,59.11,7125.0,49.4044,49.4044,49.2625,49.346,7125.0
2015-07-21 12:30:00,59.13,59.17,59.02,59.02,23067.0,49.3627,49.3961,49.2709,49.2709,23067.0
2015-07-21 13:00:00,59.02,59.07,58.88,59.04,8603.0,49.2709,49.3126,49.154,49.2876,8603.0
2015-07-21 13:30:00,59.03,59.03,58.86,58.95,8524.0,49.2792,49.2792,49.1373,49.2124,8524.0
2015-07-21 14:00:00,58.95,58.95,58.81,58.91,9223.0,49.2124,49.2124,49.0956,49.179,9223.0
2015-07-21 14:30:00,58.93,58.94,58.78,58.83,17148.0,49.1957,49.2041,49.0705,49.1122,17148.0
2015-07-21 15:00:00,58.82,58.87,58.81,58.83,17400.0,49.1039,49.1456,49.0956,49.1122,17400.0
2015-07-21 15:30:00,58.85,59.08,58.85,58.93,38119.0,49.1289,49.321,49.1289,49.1957,38119.0
2015-07-22 09:30:00,58.77,58.91,58.36,58.91,14601.0,49.0622,49.179,48.7199,49.179,14601.0
2015-07-22 10:00:00,58.91,59.12,58.84,59.0,30401.0,49.179,49.3543,49.1206,49.2542,30401.0
2015-07-22 10:30:00,59.03,59.05,58.87,58.93,20777.0,49.2792,49.2959,49.1456,49.1957,20777.0
2015-07-22 11:00:00,58.89,59.06,58.85,58.92,12550.0,49.1623,49.3043,49.1289,49.1874,12550.0
2015-07-22 11:30:00,58.92,59.05,58.89,59.05,17874.0,49.1874,49.2959,49.1623,49.2959,17874.0
2015-07-22 12:00:00,59.07,59.12,58.9,58.94,27657.0,49.3126,49.3543,49.1707,49.2041,27657.0
2015-07-22 12:30:00,58.91,58.92,58.78,58.86,14293.0,49.179,49.1874,49.0705,49.1373,14293.0
2015-07-22 13:00:00,58.86,58.92,58.79,58.86,17143.0,49.1373,49.1874,49.0789,49.1373,17143.0
2015-07-22 13:30:00,58.88,58.92,58.79,58.82,13328.0,49.154,49.1874,49.0789,49.1039,13328.0
2015-07-22 14:00:00,58.82,59.0,58.81,59.0,22646.0,49.1039,49.2542,49.0956,49.2542,22646.0
2015-07-22 14:30:00,58.97,59.07,58.97,59.02,15840.0,49.2291,49.3126,49.2291,49.2709,15840.0
2015-07-22 15:00:00,58.99,59.01,58.9,58.9,21669.0,49.2458,49.2625,49.1707,49.1707,21669.0
2015-07-22 15:30:00,58.89,58.92,58.75,58.78,50497.0,49.1623,49.1874,49.0455,49.0705,50497.0
2015-07-23 09:30:00,58.8,59.09,58.53,58.97,39845.0,49.0872,49.3293,48.8618,49.2291,39845.0
2015-07-23 10:00:00,59.07,59.21,59.02,59.19,89623.0,49.3126,49.4295,49.2709,49.4128,89623.0
2015-07-23 10:30:00,59.2,59.25,59.12,59.16,65897.0,49.4211,49.4629,49.3543,49.3877,65897.0
2015-07-23 11:00:00,59.18,59.23,59.11,59.11,28809.0,49.4044,49.4462,49.346,49.346,28809.0
2015-07-23 11:30:00,59.1,59.14,58.9,58.91,22830.0,49.3376,49.371,49.1707,49.179,22830.0
2015-07-23 12:00:00,58.9,58.92,58.78,58.84,15499.0,49.1707,49.1874,49.0705,49.1206,15499.0
2015-07-23 12:30:00,58.87,58.91,58.75,58.77,18380.0,49.1456,49.179,49.0455,49.0622,18380.0
2015-07-23 13:00:00,58.76,58.79,58.73,58.75,10500.0,49.0538,49.0789,49.0288,49.0455,10500.0
2015-07-23 13:30:00,58.75,58.88,58.73,58.82,60429.0,49.0455,49.154,49.0288,49.1039,60429.0
2015-07-23 14:00:00,58.82,58.85,58.8,58.83,26601.0,49.1039,49.1289,49.0872,49.1122,26601.0
2015-07-23 14:30:00,58.83,58.98,58.81,58.83,57513.0,49.1122,49.2375,49.0956,49.1122,57513.0
2015-07-23 15:00:00,58.83,58.84,58.77,58.81,42965.0,49.1122,49.1206,49.0622,49.0956,42965.0
2015-07-23 15:30:00,58.8,58.87,58.77,58.79,62493.0,49.0872,49.1456,49.0622,49.0789,62493.0
2015-07-24 09:30:00,58.8,58.85,58.39,58.56,11066.0,49.0872,49.1289,48.7449,48.8868,11066.0
2015-07-24 10:00:00,58.52,58.58,58.38,58.47,10800.0,48.8535,48.9035,48.7366,48.8117,10800.0
2015-07-24 10:30:00,58.42,58.46,58.25,58.29,17031.0,48.77,48.8034,48.6281,48.6614,17031.0
2015-07-24 11:00:00,58.29,58.36,58.27,58.33,12225.0,48.6614,48.7199,48.6448,48.6948,12225.0
2015-07-24 11:30:00,58.33,58.34,58.26,58.28,15359.0,48.6948,48.7032,48.6364,48.6531,15359.0
2015-07-24 12:00:00,58.28,58.31,58.23,58.23,13236.0,48.6531,48.6781,48.6114,48.6114,13236.0
2015-07-24 12:30:00,58.19,58.26,58.15,58.17,11197.0,48.578,48.6364,48.5446,48.5613,11197.0
2015-07-24 13:00:00,58.15,58.19,58.07,58.14,9364.0,48.5446,48.578,48.4778,48.5362,9364.0
2015-07-24 13:30:00,58.14,58.15,57.96,57.99,9287.0,48.5362,48.5446,48.386,48.411,9287.0
2015-07-24 14:00:00,57.96,58.05,57.74,57.85,22427.0,48.386,48.4611,48.2023,48.2941,22427.0
2015-07-24 14:30:00,57.85,57.93,57.83,57.91,19844.0,48.2941,48.3609,48.2774,48.3442,19844.0
2015-07-24 15:00:00,57.91,57.92,57.83,57.83,26471.0,48.3442,48.3526,48.2774,48.2774,26471.0
2015-07-24 15:30:00,57.85,57.88,57.68,57.69,57483.0,48.2941,48.3192,48.1522,48.1606,57483.0
2015-07-27 09:30:00,56.84,58.79,56.1,58.35,80603.0,47.451,49.0789,46.8332,48.7115,80603.0
2015-07-27 10:00:00,58.34,58.78,57.68,58.35,143712.0,48.7032,49.0705,48.1522,48.7115,143712.0
2015-07-27 10:30:00,58.4,59.22,58.01,58.64,52116.0,48.7533,49.4378,48.4277,48.9536,52116.0
2015-07-27 11:00:00,58.51,59.17,58.06,59.07,128364.0,48.8451,49.3961,48.4694,49.3126,128364.0
2015-07-27 11:30:00,59.09,59.32,58.64,58.97,35854.0,49.3293,49.5213,48.9536,49.2291,35854.0
2015-07-27 12:00:00,58.96,59.02,58.79,58.93,23592.0,49.2208,49.2709,49.0789,49.1957,23592.0
2015-07-27 12:30:00,58.96,59.04,58.87,58.97,22595.0,49.2208,49.2876,49.1456,49.2291,22595.0
2015-07-27 13:00:00,58.97,59.29,58.82,59.15,32570.0,49.2291,49.4963,49.1039,49.3794,32570.0
2015-07-27 13:30:00,59.14,59.18,58.94,59.09,57466.0,49.371,49.4044,49.2041,49.3293,57466.0
2015-07-27 14:00:00,59.09,59.2,58.81,58.88,33080.0,49.3293,49.4211,49.0956,49.154,33080.0
2015-07-27 14:30:00,58.9,58.98,58.72,58.88,37530.0,49.1707,49.2375,49.0204,49.154,37530.0
2015-07-27 15:00:00,58.88,58.89,58.73,58.75,31819.0,49.154,49.1623,49.0288,49.0455,31819.0
2015-07-27 15:30:00,58.77,58.93,58.7,58.88,83432.0,49.0622,49.1957,49.0037,49.154,83432.0
2015-07-28 09:30:00,58.78,59.21,57.9,58.22,28397.0,49.0705,49.4295,48.3359,48.603,28397.0
2015-07-28 10:00:00,58.2,58.47,57.98,58.36,28144.0,48.5863,48.8117,48.4027,48.7199,28144.0
2015-07-28 10:30:00,58.38,58.94,58.27,58.94,28648.0,48.7366,49.2041,48.6448,49.2041,28648.0
2015-07-28 11:00:00,58.95,59.05,58.78,59.03,47774.0,49.2124,49.2959,49.0705,49.2792,47774.0
2015-07-28 11:30:00,59.04,59.41,59.03,59.32,23232.0,49.2876,49.5964,49.2792,49.5213,23232.0
2015-07-28 12:00:00,59.32,59.5,59.25,59.31,23349.0,49.5213,49.6716,49.4629,49.513,23349.0
2015-07-28 12:30:00,59.29,59.34,59.09,59.22,28338.0,49.4963,49.538,49.3293,49.4378,28338.0
2015-07-28 13:00:00,59.2,59.5,59.19,59.4,31698.0,49.4211,49.6716,49.4128,49.5881,31698.0
2015-07-28 13:30:00,59.42,59.5,59.4,59.46,19560.0,49.6048,49.6716,49.5881,49.6382,19560.0
2015-07-28 14:00:00,59.45,59.5,59.31,59.32,38663.0,49.6298,49.6716,49.513,49.5213,38663.0
2015-07-28 14:30:00,59.31,59.48,59.22,59.44,38857.0,49.513,49.6549,49.4378,49.6215,38857.0
2015-07-28 15:00:00,59.43,59.49,59.33,59.36,37117.0,49.6131,49.6632,49.5297,49.5547,37117.0
2015-07-28 15:30:00,59.36,59.43,59.21,59.23,96452.0,49.5547,49.6131,49.4295,49.4462,96452.0
2015-07-29 09:30:00,58.91,59.18,58.69,59.15,12092.0,49.179,49.4044,48.9954,49.3794,12092.0
2015-07-29 10:00:00,59.2,59.31,59.06,59.26,14390.0,49.4211,49.513,49.3043,49.4712,14390.0
2015-07-29 10:30:00,59.27,59.7,59.27,59.58,16850.0,49.4796,49.8385,49.4796,49.7384,16850.0
2015-07-29 11:00:00,59.57,59.83,59.55,59.83,12808.0,49.73,49.9471,49.7133,49.9471,12808.0
2015-07-29 11:30:00,59.84,59.87,59.64,59.68,15690.0,49.9554,49.9805,49.7884,49.8218,15690.0
2015-07-29 12:00:00,59.72,59.72,59.55,59.62,9536.0,49.8552,49.8552,49.7133,49.7718,9536.0
2015-07-29 12:30:00,59.65,59.74,59.62,59.65,17802.0,49.7968,49.8719,49.7718,49.7968,17802.0
2015-07-29 13:00:00,59.68,59.81,59.67,59.8,7700.0,49.8218,49.9304,49.8135,49.922,7700.0
2015-07-29 13:30:00,59.8,59.82,59.7,59.71,14500.0,49.922,49.9387,49.8385,49.8469,14500.0
2015-07-29 14:00:00,59.73,59.86,59.59,59.65,21904.0,49.8636,49.9721,49.7467,49.7968,21904.0
2015-07-29 14:30:00,59.63,59.84,59.63,59.84,29630.0,49.7801,49.9554,49.7801,49.9554,29630.0
2015-07-29 15:00:00,59.82,59.99,59.77,59.94,33550.0,49.9387,50.0806,49.897,50.0389,33550.0
2015-07-29 15:30:00,59.93,59.95,59.75,59.76,73579.0,50.0305,50.0472,49.8803,49.8886,73579.0
2015-07-30 09:30:00,59.46,59.98,59.41,59.69,16436.0,49.6382,50.0723,49.5964,49.8302,16436.0
2015-07-30 10:00:00,59.7,60.6,59.7,60.6,49478.0,49.8385,50.5899,49.8385,50.5899,49478.0
2015-07-30 10:30:00,60.62,60.68,60.4,60.48,37873.0,50.6066,50.6567,50.4229,50.4897,37873.0
2015-07-30 11:00:00,60.45,60.81,60.43,60.63,22359.0,50.4646,50.7652,50.448,50.6149,22359.0
2015-07-30 11:30:00,60.63,60.84,60.51,60.82,44406.0,50.6149,50.7902,50.5147,50.7735,44406.0
2015-07-30 12:00:00,60.84,60.97,60.8,60.94,32752.0,50.7902,50.8988,50.7568,50.8737,32752.0
2015-07-30 12:30:00,60.9,60.95,60.72,60.75,17044.0,50.8403,50.8821,50.6901,50.7151,17044.0
2015-07-30 13:00:00,60.76,60.76,60.5,60.5,13316.0,50.7234,50.7234,50.5064,50.5064,13316.0
2015-07-30 13:30:00,60.5,60.55,60.4,60.5,19308.0,50.5064,50.5481,50.4229,50.5064,19308.0
2015-07-30 14:00:00,60.53,60.61,60.44,60.61,22261.0,50.5314,50.5982,50.4563,50.5982,22261.0
2015-07-30 14:30:00,60.6,60.94,60.6,60.92,22613.0,50.5899,50.8737,50.5899,50.857,22613.0
2015-07-30 15:00:00,60.92,60.93,60.75,60.85,32287.0,50.857,50.8654,50.7151,50.7986,32287.0
2015-07-30 15:30:00,60.86,60.92,60.72,60.82,52151.0,50.8069,50.857,50.6901,50.7735,52151.0
2015-07-31 09:30:00,60.98,61.13,60.69,60.69,14580.0,50.9071,51.0323,50.665,50.665,14580.0
2015-07-31 10:00:00,60.62,60.79,60.44,60.56,18235.0,50.6066,50.7485,50.4563,50.5565,18235.0
2015-07-31 10:30:00,60.56,60.91,60.52,60.72,11294.0,50.5565,50.8487,50.5231,50.6901,11294.0
2015-07-31 11:00:00,60.71,60.85,60.49,60.58,10272.0,50.6817,50.7986,50.498,50.5732,10272.0
2015-07-31 11:30:00,60.66,60.75,60.57,60.71,16321.0,50.64,50.7151,50.5648,50.6817,16321.0
2015-07-31 12:00:00,60.72,60.88,60.72,60.78,7534.0,50.6901,50.8236,50.6901,50.7401,7534.0
2015-07-31 12:30:00,60.78,60.88,60.67,60.7,14718.0,50.7401,50.8236,50.6483,50.6734,14718.0
2015-07-31 13:00:00,60.71,60.88,60.71,60.73,10761.0,50.6817,50.8236,50.6817,50.6984,10761.0
2015-07-31 13:30:00,60.7,60.76,60.58,60.72,10100.0,50.6734,50.7234,50.5732,50.6901,10100.0
2015-07-31 14:00:00,60.69,60.85,60.64,60.83,9700.0,50.665,50.7986,50.6233,50.7819,9700.0
2015-07-31 14:30:00,60.83,60.87,60.63,60.66,11700.0,50.7819,50.8153,50.6149,50.64,11700.0
2015-07-31 15:00:00,60.7,60.77,60.56,60.6,18746.0,50.6734,50.7318,50.5565,50.5899,18746.0
2015-07-31 15:30:00,60.63,60.69,60.53,60.55,48408.0,50.6149,50.665,50.5314,50.5481,48408.0
2015-08-03 09:30:00,60.39,60.48,59.52,60.19,15499.0,50.4146,50.4897,49.6883,50.2476,15499.0
2015-08-03 10:00:00,60.31,60.42,60.11,60.22,13128.0,50.3478,50.4396,50.1808,50.2726,13128.0
2015-08-03 10:30:00,60.22,60.63,60.03,60.63,11966.0,50.2726,50.6149,50.114,50.6149,11966.0
2015-08-03 11:00:00,60.63,60.63,60.37,60.4,10605.0,50.6149,50.6149,50.3979,50.4229,10605.0
2015-08-03 11:30:00,60.42,60.42,60.14,60.2,12991.0,50.4396,50.4396,50.2059,50.2559,12991.0
2015-08-03 12:00:00,60.21,60.38,60.21,60.35,12729.0,50.2643,50.4062,50.2643,50.3812,12729.0
2015-08-03 12:30:00,60.35,60.35,60.04,60.13,10280.0,50.3812,50.3812,50.1224,50.1975,10280.0
2015-08-03 13:00:00,60.12,60.12,59.9,60.05,11092.0,50.1892,50.1892,50.0055,50.1307,11092.0
2015-08-03 13:30:00,60.05,60.12,59.97,60.08,15637.0,50.1307,50.1892,50.0639,50.1558,15637.0
2015-08-03 14:00:00,60.08,60.22,60.06,60.16,16200.0,50.1558,50.2726,50.1391,50.2226,16200.0
2015-08-03 14:30:00,60.17,60.17,59.84,59.88,12573.0,50.2309,50.2309,49.9554,49.9888,12573.0
2015-08-03 15:00:00,59.9,60.03,59.86,59.99,18586.0,50.0055,50.114,49.9721,50.0806,18586.0
2015-08-03 15:30:00,60.01,60.16,59.92,60.07,50570.0,50.0973,50.2226,50.0222,50.1474,50570.0
2015-08-04 09:30:00,60.45,61.06,60.17,60.62,27101.0,50.4646,50.9739,50.2309,50.6066,27101.0
2015-08-04 10:00:00,60.65,61.01,60.55,60.79,27217.0,50.6316,50.9321,50.5481,50.7485,27217.0
2015-08-04 10:30:00,60.76,60.99,60.73,60.88,14969.0,50.7234,50.9155,50.6984,50.8236,14969.0
2015-08-04 11:00:00,60.88,61.06,60.88,61.0,16526.0,50.8236,50.9739,50.8236,50.9238,16526.0
2015-08-04 11:30:00,60.99,61.01,60.85,60.94,13512.0,50.9155,50.9321,50.7986,50.8737,13512.0
2015-08-04 12:00:00,60.95,61.02,60.78,60.79,14765.0,50.8821,50.9405,50.7401,50.7485,14765.0
2015-08-04 12:30:00,60.8,60.85,60.38,60.49,12155.0,50.7568,50.7986,50.4062,50.498,12155.0
2015-08-04 13:00:00,60.49,60.64,60.34,60.48,23738.0,50.498,50.6233,50.3728,50.4897,23738.0
2015-08-04 13:30:00,60.47,60.51,60.15,60.24,14814.0,50.4813,50.5147,50.2142,50.2893,14814.0
2015-08-04 14:00:00,60.25,60.25,59.98,60.1,18090.0,50.2977,50.2977,50.0723,50.1725,18090.0
2015-08-04 14:30:00,60.12,60.3,60.11,60.23,21361.0,50.1892,50.3394,50.1808,50.281,21361.0
2015-08-04 15:00:00,60.25,60.36,60.21,60.34,24730.0,50.2977,50.3895,50.2643,50.3728,24730.0
2015-08-04 15:30:00,60.36,60.41,60.2,60.36,49248.0,50.3895,50.4313,50.2559,50.3895,49248.0
2015-08-05 09:30:00,60.54,61.53,60.54,61.48,33768.0,50.5398,51.3663,50.5398,51.3245,33768.0
2015-08-05 10:00:00,61.41,61.64,61.17,61.48,36341.0,51.2661,51.4581,51.0657,51.3245,36341.0
2015-08-05 10:30:00,61.43,61.52,60.82,60.86,111501.0,51.2828,51.3579,50.7735,50.8069,111501.0
2015-08-05 11:00:00,60.88,61.01,60.84,61.01,30876.0,50.8236,50.9321,50.7902,50.9321,30876.0
2015-08-05 11:30:00,61.01,61.01,60.83,60.84,11137.0,50.9321,50.9321,50.7819,50.7902,11137.0
2015-08-05 12:00:00,60.86,61.0,60.83,60.87,9457.0,50.8069,50.9238,50.7819,50.8153,9457.0
2015-08-05 12:30:00,60.88,61.0,60.83,61.0,13464.0,50.8236,50.9238,50.7819,50.9238,13464.0
2015-08-05 13:00:00,60.98,61.03,60.81,61.02,22531.0,50.9071,50.9488,50.7652,50.9405,22531.0
2015-08-05 13:30:00,61.0,61.08,60.92,61.05,25435.0,50.9238,50.9906,50.857,50.9655,25435.0
2015-08-05 14:00:00,61.02,61.35,61.02,61.35,34832.0,50.9405,51.216,50.9405,51.216,34832.0
2015-08-05 14:30:00,61.35,61.37,61.21,61.36,39178.0,51.216,51.2327,51.0991,51.2243,39178.0
2015-08-05 15:00:00,61.36,61.55,61.35,61.46,29007.0,51.2243,51.3829,51.216,51.3078,29007.0
2015-08-05 15:30:00,61.46,61.63,61.42,61.49,93466.0,51.3078,51.4497,51.2744,51.3329,93466.0
2015-08-06 09:30:00,61.49,61.79,61.3,61.42,39825.0,51.3329,51.5833,51.1742,51.2744,39825.0
2015-08-06 10:00:00,61.42,61.49,61.22,61.31,16607.0,51.2744,51.3329,51.1075,51.1826,16607.0
2015-08-06 10:30:00,61.3,61.58,61.27,61.48,23804.0,51.1742,51.408,51.1492,51.3245,23804.0
2015-08-06 11:00:00,61.49,61.51,61.07,61.07,14343.0,51.3329,51.3496,50.9822,50.9822,14343.0
2015-08-06 11:30:00,61.05,61.07,60.72,60.72,13586.0,50.9655,50.9822,50.6901,50.6901,13586.0
2015-08-06 12:00:00,60.71,60.99,60.69,60.98,19427.0,50.6817,50.9155,50.665,50.9071,19427.0
2015-08-06 12:30:00,60.99,61.02,60.86,60.88,20876.0,50.9155,50.9405,50.8069,50.8236,20876.0
2015-08-06 13:00:00,60.96,61.19,60.95,61.13,14865.0,50.8904,51.0824,50.8821,51.0323,14865.0
2015-08-06 13:30:00,61.14,61.23,60.93,60.94,11600.0,51.0407,51.1158,50.8654,50.8737,11600.0
2015-08-06 14:00:00,60.97,61.25,60.88,61.22,14528.0,50.8988,51.1325,50.8236,51.1075,14528.0
2015-08-06 14:30:00,61.21,61.22,61.1,61.19,28250.0,51.0991,51.1075,51.0073,51.0824,28250.0
2015-08-06 15:00:00,61.2,61.31,61.11,61.23,26768.0,51.0908,51.1826,51.0156,51.1158,26768.0
2015-08-06 15:30:00,61.21,61.38,61.03,61.03,83610.0,51.0991,51.241,50.9488,50.9488,83610.0
2015-08-07 09:30:00,60.7,61.44,60.7,61.11,49124.0,50.6734,51.2911,50.6734,51.0156,49124.0
2015-08-07 10:00:00,61.11,61.24,60.96,61.11,29470.0,51.0156,51.1242,50.8904,51.0156,29470.0
2015-08-07 10:30:00,61.15,61.26,61.06,61.06,12591.0,51.049,51.1409,50.9739,50.9739,12591.0
2015-08-07 11:00:00,61.05,61.16,60.9,60.93,14179.0,50.9655,51.0574,50.8403,50.8654,14179.0
2015-08-07 11:30:00,60.88,61.21,60.88,61.2,14228.0,50.8236,51.0991,50.8236,51.0908,14228.0
2015-08-07 12:00:00,61.21,61.36,61.18,61.25,9496.0,51.0991,51.2243,51.0741,51.1325,9496.0
2015-08-07 12:30:00,61.24,61.39,61.21,61.32,11750.0,51.1242,51.2494,51.0991,51.1909,11750.0
2015-08-07 13:00:00,61.36,61.39,61.19,61.33,15566.0,51.2243,51.2494,51.0824,51.1993,15566.0
2015-08-07 13:30:00,61.34,61.4,61.27,61.35,11106.0,51.2076,51.2577,51.1492,51.216,11106.0
2015-08-07 14:00:00,61.33,61.41,61.28,61.37,22010.0,51.1993,51.2661,51.1575,51.2327,22010.0
2015-08-07 14:30:00,61.37,61.43,61.33,61.39,20473.0,51.2327,51.2828,51.1993,51.2494,20473.0
2015-08-07 15:00:00,61.41,61.49,61.32,61.45,40509.0,51.2661,51.3329,51.1909,51.2995,40509.0
2015-08-07 15:30:00,61.45,61.59,61.44,61.58,40567.0,51.2995,51.4163,51.2911,51.408,40567.0
2015-08-10 09:30:00,62.16,62.6,61.5,62.58,61555.0,51.8922,52.2595,51.3412,52.2428,61555.0
2015-08-10 10:00:00,62.61,62.62,62.26,62.5,19315.0,52.2679,52.2762,51.9757,52.176,19315.0
2015-08-10 10:30:00,62.44,62.46,62.16,62.19,17642.0,52.1259,52.1426,51.8922,51.9172,17642.0
2015-08-10 11:00:00,62.22,62.43,62.2,62.28,19126.0,51.9423,52.1176,51.9256,51.9924,19126.0
2015-08-10 11:30:00,62.33,62.58,62.28,62.49,15301.0,52.0341,52.2428,51.9924,52.1677,15301.0
2015-08-10 12:00:00,62.54,62.64,62.47,62.62,10600.0,52.2094,52.2929,52.151,52.2762,10600.0
2015-08-10 12:30:00,62.62,62.79,62.56,62.78,11650.0,52.2762,52.4181,52.2261,52.4098,11650.0
2015-08-10 13:00:00,62.8,62.93,62.69,62.78,10739.0,52.4265,52.535,52.3346,52.4098,10739.0
2015-08-10 13:30:00,62.83,62.94,62.5,62.57,13200.0,52.4515,52.5433,52.176,52.2345,13200.0
2015-08-10 14:00:00,62.6,62.71,62.52,62.63,10260.0,52.2595,52.3513,52.1927,52.2845,10260.0
2015-08-10 14:30:00,62.56,62.71,62.55,62.71,12982.0,52.2261,52.3513,52.2178,52.3513,12982.0
2015-08-10 15:00:00,62.71,62.86,62.69,62.82,26491.0,52.3513,52.4766,52.3346,52.4432,26491.0
2015-08-10 15:30:00,62.81,62.9,62.64,62.78,68184.0,52.4348,52.5099,52.2929,52.4098,68184.0
2015-08-11 09:30:00,62.1,62.26,61.89,61.97,16502.0,51.8421,51.9757,51.6668,51.7336,16502.0
2015-08-11 10:00:00,62.01,62.19,61.84,62.08,25694.0,51.767,51.9172,51.625,51.8254,25694.0
2015-08-11 10:30:00,62.08,62.26,61.99,62.14,26331.0,51.8254,51.9757,51.7503,51.8755,26331.0
2015-08-11 11:00:00,62.05,62.11,61.93,61.94,52133.0,51.8004,51.8504,51.7002,51.7085,52133.0
2015-08-11 11:30:00,61.91,62.12,61.89,61.95,42339.0,51.6835,51.8588,51.6668,51.7169,42339.0
2015-08-11 12:00:00,61.96,62.14,61.87,62.12,10192.0,51.7252,51.8755,51.6501,51.8588,10192.0
2015-08-11 12:30:00,62.07,62.11,61.88,61.97,12851.0,51.8171,51.8504,51.6584,51.7336,12851.0
2015-08-11 13:00:00,61.96,62.01,61.88,61.97,11955.0,51.7252,51.767,51.6584,51.7336,11955.0
2015-08-11 13:30:00,61.97,62.04,61.88,61.91,10658.0,51.7336,51.792,51.6584,51.6835,10658.0
2015-08-11 14:00:00,61.92,62.04,61.86,62.01,27994.0,51.6918,51.792,51.6417,51.767,27994.0
2015-08-11 14:30:00,62.02,62.03,61.86,62.0,22352.0,51.7753,51.7837,51.6417,51.7586,22352.0
2015-08-11 15:00:00,61.97,62.05,61.92,61.92,19797.0,51.7336,51.8004,51.6918,51.6918,19797.0
2015-08-11 15:30:00,61.94,61.99,61.86,61.88,75833.0,51.7085,51.7503,51.6417,51.6584,75833.0
2015-08-12 09:30:00,61.44,61.8,61.38,61.5,15918.0,51.2911,51.5917,51.241,51.3412,15918.0
2015-08-12 10:00:00,61.53,61.56,61.19,61.34,28766.0,51.3663,51.3913,51.0824,51.2076,28766.0
2015-08-12 10:30:00,61.36,61.53,61.3,61.47,24486.0,51.2243,51.3663,51.1742,51.3162,24486.0
2015-08-12 11:00:00,61.56,61.65,61.38,61.47,18694.0,51.3913,51.4664,51.241,51.3162,18694.0
2015-08-12 11:30:00,61.47,61.6,61.38,61.38,17214.0,51.3162,51.4247,51.241,51.241,17214.0
2015-08-12 12:00:00,61.35,61.49,61.24,61.49,12300.0,51.216,51.3329,51.1242,51.3329,12300.0
2015-08-12 12:30:00,61.54,61.69,61.46,61.46,5188.0,51.3746,51.4998,51.3078,51.3078,5188.0
2015-08-12 13:00:00,61.5,61.58,61.42,61.46,12900.0,51.3412,51.408,51.2744,51.3078,12900.0
2015-08-12 13:30:00,61.51,61.74,61.46,61.74,8339.0,51.3496,51.5416,51.3078,51.5416,8339.0
2015-08-12 14:00:00,61.73,61.8,61.59,61.64,8200.0,51.5332,51.5917,51.4163,51.4581,8200.0
2015-08-12 14:30:00,61.65,62.04,61.63,62.03,10700.0,51.4664,51.792,51.4497,51.7837,10700.0
2015-08-12 15:00:00,62.03,62.03,61.89,61.93,24400.0,51.7837,51.7837,51.6668,51.7002,24400.0
2015-08-12 15:30:00,61.93,62.01,61.81,61.85,42636.0,51.7002,51.767,51.6,51.6334,42636.0
2015-08-13 09:30:00,61.92,61.92,61.14,61.31,19971.0,51.6918,51.6918,51.0407,51.1826,19971.0
2015-08-13 10:00:00,61.41,61.49,61.07,61.41,20443.0,51.2661,51.3329,50.9822,51.2661,20443.0
2015-08-13 10:30:00,61.39,61.59,61.31,61.43,16393.0,51.2494,51.4163,51.1826,51.2828,16393.0
2015-08-13 11:00:00,61.44,61.44,61.23,61.25,20039.0,51.2911,51.2911,51.1158,51.1325,20039.0
2015-08-13 11:30:00,61.24,61.46,61.22,61.45,27374.0,51.1242,51.3078,51.1075,51.2995,27374.0
2015-08-13 12:00:00,61.49,61.66,61.47,61.55,14423.0,51.3329,51.4748,51.3162,51.3829,14423.0
2015-08-13 12:30:00,61.53,61.57,61.36,61.38,9868.0,51.3663,51.3996,51.2243,51.241,9868.0
2015-08-13 13:00:00,61.41,61.51,61.37,61.46,12265.0,51.2661,51.3496,51.2327,51.3078,12265.0
2015-08-13 13:30:00,61.47,61.47,61.39,61.45,12029.0,51.3162,51.3162,51.2494,51.2995,12029.0
2015-08-13 14:00:00,61.45,61.55,61.43,61.55,16698.0,51.2995,51.3829,51.2828,51.3829,16698.0
2015-08-13 14:30:00,61.55,61.65,61.49,61.64,14499.0,51.3829,51.4664,51.3329,51.4581,14499.0
2015-08-13 15:00:00,61.64,61.76,61.59,61.66,32630.0,51.4581,51.5583,51.4163,51.4748,32630.0
2015-08-13 15:30:00,61.67,61.67,61.49,61.53,43956.0,51.4831,51.4831,51.3329,51.3663,43956.0
2015-08-14 09:30:00,61.38,61.75,61.38,61.42,8297.0,51.241,51.5499,51.241,51.2744,8297.0
2015-08-14 10:00:00,61.53,61.85,61.45,61.79,25975.0,51.3663,51.6334,51.2995,51.5833,25975.0
2015-08-14 10:30:00,61.82,61.87,61.64,61.78,27439.0,51.6083,51.6501,51.4581,51.575,27439.0
2015-08-14 11:00:00,61.76,61.99,61.72,61.98,26277.0,51.5583,51.7503,51.5249,51.7419,26277.0
2015-08-14 11:30:00,61.96,61.98,61.86,61.93,17793.0,51.7252,51.7419,51.6417,51.7002,17793.0
2015-08-14 12:00:00,61.94,62.0,61.88,61.96,12728.0,51.7085,51.7586,51.6584,51.7252,12728.0
2015-08-14 12:30:00,61.99,62.0,61.83,61.87,13503.0,51.7503,51.7586,51.6167,51.6501,13503.0
2015-08-14 13:00:00,61.89,61.98,61.78,61.93,22128.0,51.6668,51.7419,51.575,51.7002,22128.0
2015-08-14 13:30:00,61.94,61.97,61.84,61.97,15560.0,51.7085,51.7336,51.625,51.7336,15560.0
2015-08-14 14:00:00,61.96,62.14,61.91,62.07,15550.0,51.7252,51.8755,51.6835,51.8171,15550.0
2015-08-14 14:30:00,62.07,62.14,61.99,62.05,15856.0,51.8171,51.8755,51.7503,51.8004,15856.0
2015-08-14 15:00:00,62.05,62.12,61.99,62.12,21555.0,51.8004,51.8588,51.7503,51.8588,21555.0
2015-08-14 15:30:00,62.12,62.19,62.0,62.03,37932.0,51.8588,51.9172,51.7586,51.7837,37932.0
2015-08-17 09:30:00,61.68,61.96,61.35,61.71,11822.0,51.4915,51.7252,51.216,51.5165,11822.0
2015-08-17 10:00:00,61.64,62.0,61.44,61.82,18943.0,51.4581,51.7586,51.2911,51.6083,18943.0
2015-08-17 10:30:00,61.82,62.13,61.72,62.1,18133.0,51.6083,51.8671,51.5249,51.8421,18133.0
2015-08-17 11:00:00,62.15,62.33,62.15,62.29,12800.0,51.8838,52.0341,51.8838,52.0007,12800.0
2015-08-17 11:30:00,62.28,62.37,62.09,62.33,11100.0,51.9924,52.0675,51.8337,52.0341,11100.0
2015-08-17 12:00:00,62.33,62.45,62.33,62.37,9830.0,52.0341,52.1343,52.0341,52.0675,9830.0
2015-08-17 12:30:00,62.32,62.41,62.26,62.38,9244.0,52.0258,52.1009,51.9757,52.0758,9244.0
2015-08-17 13:00:00,62.36,62.55,62.27,62.53,11628.0,52.0591,52.2178,51.984,52.2011,11628.0
2015-08-17 13:30:00,62.52,62.53,62.41,62.41,16898.0,52.1927,52.2011,52.1009,52.1009,16898.0
2015-08-17 14:00:00,62.41,62.44,62.32,62.36,12890.0,52.1009,52.1259,52.0258,52.0591,12890.0
2015-08-17 14:30:00,62.34,62.46,62.31,62.37,11876.0,52.0425,52.1426,52.0174,52.0675,11876.0
2015-08-17 15:00:00,62.36,62.4,62.27,62.28,24171.0,52.0591,52.0925,51.984,51.9924,24171.0
2015-08-17 15:30:00,62.28,62.37,62.12,62.34,70651.0,51.9924,52.0675,51.8588,52.0425,70651.0
2015-08-18 09:30:00,62.21,62.25,61.84,61.86,18835.0,51.9339,51.9673,51.625,51.6417,18835.0
2015-08-18 10:00:00,61.88,62.14,61.73,61.98,22403.0,51.6584,51.8755,51.5332,51.7419,22403.0
2015-08-18 10:30:00,61.99,62.02,61.78,61.86,14005.0,51.7503,51.7753,51.575,51.6417,14005.0
2015-08-18 11:00:00,61.82,61.87,61.72,61.73,11022.0,51.6083,51.6501,51.5249,51.5332,11022.0
2015-08-18 11:30:00,61.73,61.8,61.48,61.52,16987.0,51.5332,51.5917,51.3245,51.3579,16987.0
2015-08-18 12:00:00,61.55,61.61,61.52,61.55,9807.0,51.3829,51.433,51.3579,51.3829,9807.0
2015-08-18 12:30:00,61.55,61.56,61.34,61.34,13775.0,51.3829,51.3913,51.2076,51.2076,13775.0
2015-08-18 13:00:00,61.34,61.34,61.07,61.09,81246.0,51.2076,51.2076,50.9822,50.9989,81246.0
2015-08-18 13:30:00,61.1,61.3,60.97,61.3,23490.0,51.0073,51.1742,50.8988,51.1742,23490.0
2015-08-18 14:00:00,61.29,61.42,61.21,61.34,25221.0,51.1659,51.2744,51.0991,51.2076,25221.0
2015-08-18 14:30:00,61.36,61.46,61.32,61.35,16531.0,51.2243,51.3078,51.1909,51.216,16531.0
2015-08-18 15:00:00,61.36,61.51,61.3,61.42,33593.0,51.2243,51.3496,51.1742,51.2744,33593.0
2015-08-18 15:30:00,61.45,61.45,61.19,61.26,99730.0,51.2995,51.2995,51.0824,51.1409,99730.0
2015-08-19 09:30:00,61.41,61.41,60.75,60.89,16747.0,51.2661,51.2661,50.7151,50.832,16747.0
2015-08-19 10:00:00,60.84,61.0,60.78,60.94,20412.0,50.7902,50.9238,50.7401,50.8737,20412.0
2015-08-19 10:30:00,60.87,60.87,60.42,60.47,15728.0,50.8153,50.8153,50.4396,50.4813,15728.0
2015-08-19 11:00:00,60.5,60.58,60.18,60.32,10704.0,50.5064,50.5732,50.2392,50.3561,10704.0
2015-08-19 11:30:00,60.35,60.37,60.18,60.36,12098.0,50.3812,50.3979,50.2392,50.3895,12098.0
2015-08-19 12:00:00,60.28,60.36,60.17,60.21,11400.0,50.3227,50.3895,50.2309,50.2643,11400.0
2015-08-19 12:30:00,60.21,60.32,60.1,60.22,11003.0,50.2643,50.3561,50.1725,50.2726,11003.0
2015-08-19 13:00:00,60.22,60.25,59.96,59.97,17237.0,50.2726,50.2977,50.0556,50.0639,17237.0
2015-08-19 13:30:00,59.97,60.34,59.96,60.32,10509.0,50.0639,50.3728,50.0556,50.3561,10509.0
2015-08-19 14:00:00,60.34,60.73,60.32,60.54,24685.0,50.3728,50.6984,50.3561,50.5398,24685.0
2015-08-19 14:30:00,60.57,60.61,60.29,60.31,14714.0,50.5648,50.5982,50.3311,50.3478,14714.0
2015-08-19 15:00:00,60.24,60.53,60.23,60.47,23060.0,50.2893,50.5314,50.281,50.4813,23060.0
2015-08-19 15:30:00,60.5,60.52,60.19,60.19,84381.0,50.5064,50.5231,50.2476,50.2476,84381.0
2015-08-20 09:30:00,59.69,60.37,59.4,59.65,12177.0,49.8302,50.3979,49.5881,49.7968,12177.0
2015-08-20 10:00:00,59.69,59.75,59.48,59.52,27042.0,49.8302,49.8803,49.6549,49.6883,27042.0
2015-08-20 10:30:00,59.39,59.5,59.28,59.44,10524.0,49.5797,49.6716,49.4879,49.6215,10524.0
2015-08-20 11:00:00,59.44,59.44,59.19,59.34,11320.0,49.6215,49.6215,49.4128,49.538,11320.0
2015-08-20 11:30:00,59.34,59.35,59.22,59.22,7283.0,49.538,49.5464,49.4378,49.4378,7283.0
2015-08-20 12:00:00,59.23,59.25,58.95,58.97,18841.0,49.4462,49.4629,49.2124,49.2291,18841.0
2015-08-20 12:30:00,58.96,59.16,58.83,58.98,20504.0,49.2208,49.3877,49.1122,49.2375,20504.0
2015-08-20 13:00:00,58.98,58.99,58.72,58.79,15191.0,49.2375,49.2458,49.0204,49.0789,15191.0
2015-08-20 13:30:00,58.83,58.9,58.67,58.9,17627.0,49.1122,49.1707,48.9787,49.1707,17627.0
2015-08-20 14:00:00,58.89,58.97,58.57,58.63,36501.0,49.1623,49.2291,48.8952,48.9453,36501.0
2015-08-20 14:30:00,58.63,58.68,58.51,58.54,22701.0,48.9453,48.987,48.8451,48.8702,22701.0
2015-08-20 15:00:00,58.55,58.67,58.51,58.58,20043.0,48.8785,48.9787,48.8451,48.9035,20043.0
2015-08-20 15:30:00,58.58,58.64,58.21,58.21,73340.0,48.9035,48.9536,48.5947,48.5947,73340.0
2015-08-21 09:30:00,57.58,59.58,57.1,57.94,21550.0,48.0687,49.7384,47.668,48.3693,21550.0
2015-08-21 10:00:00,57.94,58.12,57.58,57.73,20132.0,48.3693,48.5195,48.0687,48.1939,20132.0
2015-08-21 10:30:00,57.7,57.72,57.39,57.53,23839.0,48.1689,48.1856,47.9101,48.027,23839.0
2015-08-21 11:00:00,57.63,57.63,57.18,57.4,16829.0,48.1105,48.1105,47.7348,47.9185,16829.0
2015-08-21 11:30:00,57.39,57.7,57.17,57.69,17303.0,47.9101,48.1689,47.7265,48.1606,17303.0
2015-08-21 12:00:00,57.65,57.9,57.51,57.56,11600.0,48.1272,48.3359,48.0103,48.052,11600.0
2015-08-21 12:30:00,57.71,57.77,57.36,57.43,11992.0,48.1773,48.2273,47.8851,47.9435,11992.0
2015-08-21 13:00:00,57.4,57.54,57.24,57.54,11765.0,47.9185,48.0353,47.7849,48.0353,11765.0
2015-08-21 13:30:00,57.57,57.73,57.37,57.72,15807.0,48.0604,48.1939,47.8934,48.1856,15807.0
2015-08-21 14:00:00,57.72,57.74,57.54,57.59,12327.0,48.1856,48.2023,48.0353,48.0771,12327.0
2015-08-21 14:30:00,57.61,57.63,57.22,57.23,23367.0,48.0938,48.1105,47.7682,47.7765,23367.0
2015-08-21 15:00:00,57.23,57.26,56.87,57.01,25952.0,47.7765,47.8016,47.476,47.5929,25952.0
2015-08-21 15:30:00,57.05,57.08,56.59,56.59,108115.0,47.6263,47.6513,47.2423,47.2423,108115.0
2015-08-24 09:30:00,54.01,55.22,52.3,54.98,60527.0,45.0884,46.0986,43.6609,45.8982,60527.0
2015-08-24 10:00:00,54.79,56.52,54.79,55.79,39985.0,45.7396,47.1838,45.7396,46.5744,39985.0
2015-08-24 10:30:00,55.74,56.09,55.35,56.0,43142.0,46.5327,46.8249,46.2071,46.7497,43142.0
2015-08-24 11:00:00,56.09,56.09,55.55,55.55,24296.0,46.8249,46.8249,46.374,46.374,24296.0
2015-08-24 11:30:00,55.55,56.04,55.53,55.99,47709.0,46.374,46.7831,46.3574,46.7414,47709.0
2015-08-24 12:00:00,55.94,56.43,55.57,56.27,119454.0,46.6996,47.1087,46.3907,46.9751,119454.0
2015-08-24 12:30:00,56.29,56.6,56.23,56.44,41609.0,46.9918,47.2506,46.9417,47.117,41609.0
2015-08-24 13:00:00,56.5,56.56,56.18,56.36,80721.0,47.1671,47.2172,46.9,47.0503,80721.0
2015-08-24 13:30:00,56.29,56.32,55.76,55.79,79691.0,46.9918,47.0169,46.5494,46.5744,79691.0
2015-08-24 14:00:00,55.76,55.89,55.56,55.81,40531.0,46.5494,46.6579,46.3824,46.5911,40531.0
2015-08-24 14:30:00,55.8,56.0,55.3,55.41,132220.0,46.5828,46.7497,46.1653,46.2572,132220.0
2015-08-24 15:00:00,55.41,55.61,55.15,55.22,54710.0,46.2572,46.4241,46.0401,46.0986,54710.0
2015-08-24 15:30:00,55.22,56.08,55.11,55.16,125195.0,46.0986,46.8165,46.0067,46.0485,125195.0
2015-08-25 09:30:00,57.14,57.14,55.46,55.79,26144.0,47.7014,47.7014,46.2989,46.5744,26144.0
2015-08-25 10:00:00,55.78,56.03,55.73,55.88,31293.0,46.5661,46.7748,46.5243,46.6495,31293.0
2015-08-25 10:30:00,55.85,55.85,55.6,55.72,16075.0,46.6245,46.6245,46.4158,46.516,16075.0
2015-08-25 11:00:00,55.77,56.11,55.75,56.03,25051.0,46.5577,46.8415,46.541,46.7748,25051.0
2015-08-25 11:30:00,55.87,56.01,55.85,55.89,12785.0,46.6412,46.7581,46.6245,46.6579,12785.0
2015-08-25 12:00:00,55.88,56.08,55.87,56.06,16816.0,46.6495,46.8165,46.6412,46.7998,16816.0
2015-08-25 12:30:00,56.05,56.18,55.89,56.0,18773.0,46.7915,46.9,46.6579,46.7497,18773.0
2015-08-25 13:00:00,55.9,56.05,55.55,55.59,14751.0,46.6662,46.7915,46.374,46.4074,14751.0
2015-08-25 13:30:00,55.7,55.94,55.64,55.85,8656.0,46.4993,46.6996,46.4492,46.6245,8656.0
2015-08-25 14:00:00,55.83,55.89,55.64,55.81,14698.0,46.6078,46.6579,46.4492,46.5911,14698.0
2015-08-25 14:30:00,55.84,55.84,55.58,55.76,15546.0,46.6161,46.6161,46.3991,46.5494,15546.0
2015-08-25 15:00:00,55.74,55.82,55.22,55.22,26921.0,46.5327,46.5995,46.0986,46.0986,26921.0
2015-08-25 15:30:00,55.25,55.27,54.66,54.7,145233.0,46.1236,46.1403,45.6311,45.6645,145233.0
2015-08-26 09:30:00,55.77,55.86,54.96,55.24,15414.0,46.5577,46.6328,45.8815,46.1153,15414.0
2015-08-26 10:00:00,55.32,55.62,55.12,55.62,17214.0,46.182,46.4325,46.0151,46.4325,17214.0
2015-08-26 10:30:00,55.62,55.67,55.37,55.46,20934.0,46.4325,46.4742,46.2238,46.2989,20934.0
2015-08-26 11:00:00,55.37,55.74,55.33,55.69,21263.0,46.2238,46.5327,46.1904,46.4909,21263.0
2015-08-26 11:30:00,55.67,55.84,55.52,55.64,62510.0,46.4742,46.6161,46.349,46.4492,62510.0
2015-08-26 12:00:00,55.6,55.64,55.35,55.39,13210.0,46.4158,46.4492,46.2071,46.2405,13210.0
2015-08-26 12:30:00,55.38,55.62,55.28,55.6,14250.0,46.2321,46.4325,46.1486,46.4158,14250.0
2015-08-26 13:00:00,55.68,55.8,55.55,55.64,52897.0,46.4826,46.5828,46.374,46.4492,52897.0
2015-08-26 13:30:00,55.63,55.77,55.55,55.69,16816.0,46.4408,46.5577,46.374,46.4909,16816.0
2015-08-26 14:00:00,55.65,55.69,55.37,55.49,18275.0,46.4575,46.4909,46.2238,46.324,18275.0
2015-08-26 14:30:00,55.49,55.87,55.43,55.83,28785.0,46.324,46.6412,46.2739,46.6078,28785.0
2015-08-26 15:00:00,55.83,56.3,55.76,56.14,42807.0,46.6078,47.0002,46.5494,46.8666,42807.0
2015-08-26 15:30:00,56.15,56.48,56.07,56.37,95720.0,46.8749,47.1504,46.8082,47.0586,95720.0
2015-08-27 09:30:00,57.24,57.65,56.54,57.31,27629.0,47.7849,48.1272,47.2005,47.8433,27629.0
2015-08-27 10:00:00,57.29,57.48,57.05,57.37,24000.0,47.8266,47.9852,47.6263,47.8934,24000.0
2015-08-27 10:30:00,57.36,57.74,57.21,57.74,18649.0,47.8851,48.2023,47.7598,48.2023,18649.0
2015-08-27 11:00:00,57.74,57.9,57.67,57.76,17916.0,48.2023,48.3359,48.1439,48.219,17916.0
2015-08-27 11:30:00,57.77,58.02,57.64,58.02,33012.0,48.2273,48.436,48.1188,48.436,33012.0
2015-08-27 12:00:00,58.07,58.34,58.07,58.23,35152.0,48.4778,48.7032,48.4778,48.6114,35152.0
2015-08-27 12:30:00,58.24,58.34,58.05,58.21,18388.0,48.6197,48.7032,48.4611,48.5947,18388.0
2015-08-27 13:00:00,58.21,58.54,58.16,58.52,14279.0,48.5947,48.8702,48.5529,48.8535,14279.0
2015-08-27 13:30:00,58.46,58.55,58.31,58.32,53035.0,48.8034,48.8785,48.6781,48.6865,53035.0
2015-08-27 14:00:00,58.36,58.51,58.14,58.26,56616.0,48.7199,48.8451,48.5362,48.6364,56616.0
2015-08-27 14:30:00,58.28,58.38,57.89,57.89,54228.0,48.6531,48.7366,48.3275,48.3275,54228.0
2015-08-27 15:00:00,57.85,58.04,57.58,58.04,56107.0,48.2941,48.4527,48.0687,48.4527,56107.0
2015-08-27 15:30:00,58.01,58.47,57.94,58.42,61065.0,48.4277,48.8117,48.3693,48.77,61065.0
2015-08-28 09:30:00,58.26,58.92,58.25,58.62,13681.0,48.6364,49.1874,48.6281,48.9369,13681.0
2015-08-28 10:00:00,58.45,58.81,58.4,58.8,13002.0,48.795,49.0956,48.7533,49.0872,13002.0
2015-08-28 10:30:00,58.94,58.94,58.52,58.64,10238.0,49.2041,49.2041,48.8535,48.9536,10238.0
2015-08-28 11:00:00,58.64,58.8,58.5,58.56,12545.0,48.9536,49.0872,48.8368,48.8868,12545.0
2015-08-28 11:30:00,58.6,58.77,58.3,58.32,18576.0,48.9202,49.0622,48.6698,48.6865,18576.0
2015-08-28 12:00:00,58.33,58.6,58.33,58.51,22847.0,48.6948,48.9202,48.6948,48.8451,22847.0
2015-08-28 12:30:00,58.56,58.71,58.55,58.55,13268.0,48.8868,49.0121,48.8785,48.8785,13268.0
2015-08-28 13:00:00,58.54,58.63,58.36,58.44,17008.0,48.8702,48.9453,48.7199,48.7867,17008.0
2015-08-28 13:30:00,58.42,58.58,58.28,58.48,16207.0,48.77,48.9035,48.6531,48.8201,16207.0
2015-08-28 14:00:00,58.53,58.66,58.34,58.39,11834.0,48.8618,48.9703,48.7032,48.7449,11834.0
2015-08-28 14:30:00,58.46,58.51,58.29,58.36,11438.0,48.8034,48.8451,48.6614,48.7199,11438.0
2015-08-28 15:00:00,58.37,58.5,58.29,58.36,19936.0,48.7282,48.8368,48.6614,48.7199,19936.0
2015-08-28 15:30:00,58.33,58.46,58.12,58.43,56610.0,48.6948,48.8034,48.5195,48.7783,56610.0
2015-08-31 09:30:00,58.19,58.55,57.92,58.05,14740.0,48.578,48.8785,48.3526,48.4611,14740.0
2015-08-31 10:00:00,57.99,58.68,57.99,58.61,13189.0,48.411,48.987,48.411,48.9286,13189.0
2015-08-31 10:30:00,58.61,58.79,58.41,58.44,10239.0,48.9286,49.0789,48.7616,48.7867,10239.0
2015-08-31 11:00:00,58.38,58.8,58.32,58.79,10944.0,48.7366,49.0872,48.6865,49.0789,10944.0
2015-08-31 11:30:00,58.71,58.99,58.66,58.75,18903.0,49.0121,49.2458,48.9703,49.0455,18903.0
2015-08-31 12:00:00,58.77,59.22,58.77,59.07,30327.0,49.0622,49.4378,49.0622,49.3126,30327.0
2015-08-31 12:30:00,59.05,59.15,58.47,58.5,78070.0,49.2959,49.3794,48.8117,48.8368,78070.0
2015-08-31 13:00:00,58.61,58.88,58.5,58.79,52026.0,48.9286,49.154,48.8368,49.0789,52026.0
2015-08-31 13:30:00,58.81,58.86,58.72,58.76,16195.0,49.0956,49.1373,49.0204,49.0538,16195.0
2015-08-31 14:00:00,58.8,58.83,58.61,58.79,9600.0,49.0872,49.1122,48.9286,49.0789,9600.0
2015-08-31 14:30:00,58.8,58.85,58.71,58.76,14412.0,49.0872,49.1289,49.0121,49.0538,14412.0
2015-08-31 15:00:00,58.76,58.83,58.67,58.71,16700.0,49.0538,49.1122,48.9787,49.0121,16700.0
2015-08-31 15:30:00,58.72,58.87,58.61,58.69,65401.0,49.0204,49.1456,48.9286,48.9954,65401.0
2015-09-01 09:30:00,57.31,58.46,57.04,57.63,25327.0,47.8433,48.8034,47.6179,48.1105,25327.0
2015-09-01 10:00:00,57.43,57.7,57.4,57.62,23946.0,47.9435,48.1689,47.9185,48.1021,23946.0
2015-09-01 10:30:00,57.56,57.71,57.41,57.62,16391.0,48.052,48.1773,47.9268,48.1021,16391.0
2015-09-01 11:00:00,57.62,57.94,57.55,57.76,18464.0,48.1021,48.3693,48.0437,48.219,18464.0
2015-09-01 11:30:00,57.72,57.76,57.53,57.58,18700.0,48.1856,48.219,48.027,48.0687,18700.0
2015-09-01 12:00:00,57.58,57.7,57.33,57.62,23817.0,48.0687,48.1689,47.86,48.1021,23817.0
2015-09-01 12:30:00,57.59,57.67,57.31,57.31,17705.0,48.0771,48.1439,47.8433,47.8433,17705.0
2015-09-01 13:00:00,57.33,57.67,57.29,57.67,74762.0,47.86,48.1439,47.8266,48.1439,74762.0
2015-09-01 13:30:00,57.61,57.68,57.44,57.5,27002.0,48.0938,48.1522,47.9519,48.0019,27002.0
2015-09-01 14:00:00,57.51,57.53,57.3,57.3,19007.0,48.0103,48.027,47.835,47.835,19007.0
2015-09-01 14:30:00,57.32,57.55,57.17,57.17,28874.0,47.8517,48.0437,47.7265,47.7265,28874.0
2015-09-01 15:00:00,57.16,57.2,56.87,56.87,43117.0,47.7181,47.7515,47.476,47.476,43117.0
2015-09-01 15:30:00,56.92,57.05,56.85,56.9,191368.0,47.5177,47.6263,47.4593,47.5011,191368.0
2015-09-02 09:30:00,57.37,57.65,56.98,57.43,35171.0,47.8934,48.1272,47.5678,47.9435,35171.0
2015-09-02 10:00:00,57.33,57.4,57.07,57.09,19009.0,47.86,47.9185,47.643,47.6597,19009.0
2015-09-02 10:30:00,57.08,57.08,56.82,56.96,19456.0,47.6513,47.6513,47.4343,47.5511,19456.0
2015-09-02 11:00:00,57.0,57.13,56.75,56.84,23521.0,47.5845,47.6931,47.3758,47.451,23521.0
2015-09-02 11:30:00,56.84,56.9,56.31,56.35,39227.0,47.451,47.5011,47.0085,47.0419,39227.0
2015-09-02 12:00:00,56.36,56.6,56.32,56.47,68526.0,47.0503,47.2506,47.0169,47.1421,68526.0
2015-09-02 12:30:00,56.53,56.75,56.46,56.72,18031.0,47.1922,47.3758,47.1337,47.3508,18031.0
2015-09-02 13:00:00,56.72,56.82,56.57,56.72,16768.0,47.3508,47.4343,47.2256,47.3508,16768.0
2015-09-02 13:30:00,56.74,56.84,56.71,56.8,17958.0,47.3675,47.451,47.3424,47.4176,17958.0
2015-09-02 14:00:00,56.83,56.93,56.76,56.92,11738.0,47.4426,47.5261,47.3842,47.5177,11738.0
2015-09-02 14:30:00,56.92,57.02,56.82,57.02,18273.0,47.5177,47.6012,47.4343,47.6012,18273.0
2015-09-02 15:00:00,57.05,57.08,56.83,56.96,22655.0,47.6263,47.6513,47.4426,47.5511,22655.0
2015-09-02 15:30:00,57.01,57.19,56.91,57.19,47688.0,47.5929,47.7431,47.5094,47.7431,47688.0
2015-09-03 09:30:00,57.17,57.61,57.05,57.49,18577.0,47.7265,48.0938,47.6263,47.9936,18577.0
2015-09-03 10:00:00,57.52,57.88,57.4,57.8,14133.0,48.0186,48.3192,47.9185,48.2524,14133.0
2015-09-03 10:30:00,57.84,58.19,57.72,58.14,16303.0,48.2858,48.578,48.1856,48.5362,16303.0
2015-09-03 11:00:00,58.19,58.19,57.95,57.98,12395.0,48.578,48.578,48.3776,48.4027,12395.0
2015-09-03 11:30:00,57.98,58.0,57.74,57.78,16799.0,48.4027,48.4193,48.2023,48.2357,16799.0
2015-09-03 12:00:00,57.8,58.07,57.79,58.01,12612.0,48.2524,48.4778,48.244,48.4277,12612.0
2015-09-03 12:30:00,58.04,58.16,57.96,58.16,20986.0,48.4527,48.5529,48.386,48.5529,20986.0
2015-09-03 13:00:00,58.16,58.2,57.93,58.14,34513.0,48.5529,48.5863,48.3609,48.5362,34513.0
2015-09-03 13:30:00,58.05,58.22,57.95,57.98,63623.0,48.4611,48.603,48.3776,48.4027,63623.0
2015-09-03 14:00:00,57.94,57.98,57.76,57.92,24558.0,48.3693,48.4027,48.219,48.3526,24558.0
2015-09-03 14:30:00,57.92,58.15,57.91,58.01,65181.0,48.3526,48.5446,48.3442,48.4277,65181.0
2015-09-03 15:00:00,58.14,58.16,57.96,58.01,17163.0,48.5362,48.5529,48.386,48.4277,17163.0
2015-09-03 15:30:00,58.0,58.08,57.92,57.95,75427.0,48.4193,48.4861,48.3526,48.3776,75427.0
2015-09-04 09:30:00,57.34,57.55,57.17,57.47,76093.0,47.8684,48.0437,47.7265,47.9769,76093.0
2015-09-04 10:00:00,57.43,57.55,57.24,57.55,32400.0,47.9435,48.0437,47.7849,48.0437,32400.0
2015-09-04 10:30:00,57.55,57.61,57.38,57.47,18574.0,48.0437,48.0938,47.9018,47.9769,18574.0
2015-09-04 11:00:00,57.46,57.58,57.34,57.49,33153.0,47.9685,48.0687,47.8684,47.9936,33153.0
2015-09-04 11:30:00,57.49,57.59,57.36,57.48,13945.0,47.9936,48.0771,47.8851,47.9852,13945.0
2015-09-04 12:00:00,57.44,57.46,57.33,57.41,16252.0,47.9519,47.9685,47.86,47.9268,16252.0
2015-09-04 12:30:00,57.41,57.45,57.28,57.3,27046.0,47.9268,47.9602,47.8183,47.835,27046.0
2015-09-04 13:00:00,57.29,57.38,57.22,57.38,16195.0,47.8266,47.9018,47.7682,47.9018,16195.0
2015-09-04 13:30:00,57.4,57.43,57.24,57.29,16621.0,47.9185,47.9435,47.7849,47.8266,16621.0
2015-09-04 14:00:00,57.31,57.36,57.18,57.25,25946.0,47.8433,47.8851,47.7348,47.7932,25946.0
2015-09-04 14:30:00,57.21,57.31,57.15,57.29,29459.0,47.7598,47.8433,47.7098,47.8266,29459.0
2015-09-04 15:00:00,57.3,57.35,57.19,57.3,46132.0,47.835,47.8767,47.7431,47.835,46132.0
2015-09-04 15:30:00,57.31,57.34,57.12,57.14,63163.0,47.8433,47.8684,47.6847,47.7014,63163.0
2015-09-08 09:30:00,58.16,58.19,57.06,58.04,18453.0,48.5529,48.578,47.6346,48.4527,18453.0
2015-09-08 10:00:00,58.05,58.39,57.96,58.39,17848.0,48.4611,48.7449,48.386,48.7449,17848.0
2015-09-08 10:30:00,58.43,58.45,58.25,58.34,13717.0,48.7783,48.795,48.6281,48.7032,13717.0
2015-09-08 11:00:00,58.34,58.44,58.3,58.35,16187.0,48.7032,48.7867,48.6698,48.7115,16187.0
2015-09-08 11:30:00,58.35,58.49,58.1,58.49,51809.0,48.7115,48.8284,48.5028,48.8284,51809.0
2015-09-08 12:00:00,58.49,58.74,58.46,58.6,13400.0,48.8284,49.0371,48.8034,48.9202,13400.0
2015-09-08 12:30:00,58.64,58.69,58.54,58.54,13900.0,48.9536,48.9954,48.8702,48.8702,13900.0
2015-09-08 13:00:00,58.53,58.63,58.47,58.61,7700.0,48.8618,48.9453,48.8117,48.9286,7700.0
2015-09-08 13:30:00,58.59,58.59,58.51,58.55,9100.0,48.9119,48.9119,48.8451,48.8785,9100.0
2015-09-08 14:00:00,58.59,58.67,58.54,58.62,13030.0,48.9119,48.9787,48.8702,48.9369,13030.0
2015-09-08 14:30:00,58.62,58.85,58.62,58.8,21346.0,48.9369,49.1289,48.9369,49.0872,21346.0
2015-09-08 15:00:00,58.74,58.78,58.55,58.56,20373.0,49.0371,49.0705,48.8785,48.8868,20373.0
2015-09-08 15:30:00,58.56,58.7,58.56,58.66,34716.0,48.8868,49.0037,48.8868,48.9703,34716.0
2015-09-09 09:30:00,58.91,59.25,58.7,59.13,23007.0,49.179,49.4629,49.0037,49.3627,23007.0
2015-09-09 10:00:00,59.11,59.14,58.68,58.77,10651.0,49.346,49.371,48.987,49.0622,10651.0
2015-09-09 10:30:00,58.8,58.93,58.69,58.76,13650.0,49.0872,49.1957,48.9954,49.0538,13650.0
2015-09-09 11:00:00,58.74,58.97,58.62,58.92,12000.0,49.0371,49.2291,48.9369,49.1874,12000.0
2015-09-09 11:30:00,58.97,59.05,58.77,58.99,16182.0,49.2291,49.2959,49.0622,49.2458,16182.0
2015-09-09 12:00:00,58.99,59.2,58.98,59.15,16500.0,49.2458,49.4211,49.2375,49.3794,16500.0
2015-09-09 12:30:00,59.19,59.19,58.92,58.98,8694.0,49.4128,49.4128,49.1874,49.2375,8694.0
2015-09-09 13:00:00,59.02,59.09,58.72,58.72,9900.0,49.2709,49.3293,49.0204,49.0204,9900.0
2015-09-09 13:30:00,58.69,58.7,58.35,58.38,12135.0,48.9954,49.0037,48.7115,48.7366,12135.0
2015-09-09 14:00:00,58.36,58.7,58.3,58.59,14334.0,48.7199,49.0037,48.6698,48.9119,14334.0
2015-09-09 14:30:00,58.6,58.7,58.52,58.64,13300.0,48.9202,49.0037,48.8535,48.9536,13300.0
2015-09-09 15:00:00,58.62,58.72,58.51,58.57,18248.0,48.9369,49.0204,48.8451,48.8952,18248.0
2015-09-09 15:30:00,58.53,58.54,58.16,58.24,31418.0,48.8618,48.8702,48.5529,48.6197,31418.0
2015-09-10 09:30:00,58.33,58.4,57.86,57.87,17367.0,48.6948,48.7533,48.3025,48.3108,17367.0
2015-09-10 10:00:00,57.89,58.28,57.36,58.25,52409.0,48.3275,48.6531,47.8851,48.6281,52409.0
2015-09-10 10:30:00,58.27,58.95,58.27,58.9,21992.0,48.6448,49.2124,48.6448,49.1707,21992.0
2015-09-10 11:00:00,58.83,58.85,58.3,58.36,14314.0,49.1122,49.1289,48.6698,48.7199,14314.0
2015-09-10 11:30:00,58.34,58.72,58.34,58.66,10747.0,48.7032,49.0204,48.7032,48.9703,10747.0
2015-09-10 12:00:00,58.64,58.64,58.52,58.59,8100.0,48.9536,48.9536,48.8535,48.9119,8100.0
2015-09-10 12:30:00,58.6,58.79,58.6,58.68,8572.0,48.9202,49.0789,48.9202,48.987,8572.0
2015-09-10 13:00:00,58.68,58.72,58.6,58.69,6577.0,48.987,49.0204,48.9202,48.9954,6577.0
2015-09-10 13:30:00,58.76,58.82,58.58,58.63,11750.0,49.0538,49.1039,48.9035,48.9453,11750.0
2015-09-10 14:00:00,58.64,58.66,58.45,58.46,15637.0,48.9536,48.9703,48.795,48.8034,15637.0
2015-09-10 14:30:00,58.47,58.48,58.34,58.35,18822.0,48.8117,48.8201,48.7032,48.7115,18822.0
2015-09-10 15:00:00,58.34,58.38,58.17,58.17,35938.0,48.7032,48.7366,48.5613,48.5613,35938.0
2015-09-10 15:30:00,58.17,58.28,58.07,58.17,39389.0,48.5613,48.6531,48.4778,48.5613,39389.0
2015-09-11 09:30:00,57.92,58.25,57.64,57.64,6596.0,48.3526,48.6281,48.1188,48.1188,6596.0
2015-09-11 10:00:00,57.61,57.65,57.4,57.62,14281.0,48.0938,48.1272,47.9185,48.1021,14281.0
2015-09-11 10:30:00,57.61,57.64,57.41,57.52,12910.0,48.0938,48.1188,47.9268,48.0186,12910.0
2015-09-11 11:00:00,57.53,57.81,57.51,57.81,18082.0,48.027,48.2607,48.0103,48.2607,18082.0
2015-09-11 11:30:00,57.81,58.21,57.78,58.2,11611.0,48.2607,48.5947,48.2357,48.5863,11611.0
2015-09-11 12:00:00,58.23,58.24,58.04,58.04,11640.0,48.6114,48.6197,48.4527,48.4527,11640.0
2015-09-11 12:30:00,58.06,58.24,57.98,58.14,10650.0,48.4694,48.6197,48.4027,48.5362,10650.0
2015-09-11 13:00:00,58.16,58.16,57.97,57.99,9400.0,48.5529,48.5529,48.3943,48.411,9400.0
2015-09-11 13:30:00,58.0,58.03,57.93,57.97,9868.0,48.4193,48.4444,48.3609,48.3943,9868.0
2015-09-11 14:00:00,57.95,58.0,57.86,57.94,8432.0,48.3776,48.4193,48.3025,48.3693,8432.0
2015-09-11 14:30:00,57.97,58.08,57.97,58.02,17532.0,48.3943,48.4861,48.3943,48.436,17532.0
2015-09-11 15:00:00,58.02,58.21,58.02,58.16,20702.0,48.436,48.5947,48.436,48.5529,20702.0
2015-09-11 15:30:00,58.15,58.39,58.15,58.37,39484.0,48.5446,48.7449,48.5446,48.7282,39484.0
2015-09-14 09:30:00,58.3,58.3,57.24,57.27,33320.0,48.6698,48.6698,47.7849,47.8099,33320.0
2015-09-14 10:00:00,57.29,57.38,57.12,57.21,61104.0,47.8266,47.9018,47.6847,47.7598,61104.0
2015-09-14 10:30:00,57.21,57.3,57.13,57.21,70688.0,47.7598,47.835,47.6931,47.7598,70688.0
2015-09-14 11:00:00,57.19,57.26,56.99,57.1,88720.0,47.7431,47.8016,47.5762,47.668,88720.0
2015-09-14 11:30:00,57.09,57.18,56.98,57.14,81573.0,47.6597,47.7348,47.5678,47.7014,81573.0
2015-09-14 12:00:00,57.1,57.19,57.05,57.1,34451.0,47.668,47.7431,47.6263,47.668,34451.0
2015-09-14 12:30:00,57.07,57.21,57.07,57.1,34264.0,47.643,47.7598,47.643,47.668,34264.0
2015-09-14 13:00:00,57.1,57.19,57.08,57.09,31022.0,47.668,47.7431,47.6513,47.6597,31022.0
2015-09-14 13:30:00,57.09,57.18,57.05,57.16,48899.0,47.6597,47.7348,47.6263,47.7181,48899.0
2015-09-14 14:00:00,57.17,57.21,57.12,57.15,26198.0,47.7265,47.7598,47.6847,47.7098,26198.0
2015-09-14 14:30:00,57.15,57.21,57.09,57.14,41238.0,47.7098,47.7598,47.6597,47.7014,41238.0
2015-09-14 15:00:00,57.14,57.17,57.07,57.13,55681.0,47.7014,47.7265,47.643,47.6931,55681.0
2015-09-14 15:30:00,57.13,57.41,57.11,57.4,152416.0,47.6931,47.9268,47.6764,47.9185,152416.0
2015-09-15 09:30:00,57.74,57.93,57.26,57.85,35925.0,48.2023,48.3609,47.8016,48.2941,35925.0
2015-09-15 10:00:00,57.85,57.85,57.57,57.67,26934.0,48.2941,48.2941,48.0604,48.1439,26934.0
2015-09-15 10:30:00,57.66,58.03,57.66,57.78,22597.0,48.1355,48.4444,48.1355,48.2357,22597.0
2015-09-15 11:00:00,57.77,57.9,57.56,57.58,26285.0,48.2273,48.3359,48.052,48.0687,26285.0
2015-09-15 11:30:00,57.55,57.58,57.47,57.47,26748.0,48.0437,48.0687,47.9769,47.9769,26748.0
2015-09-15 12:00:00,57.47,57.57,57.44,57.54,31540.0,47.9769,48.0604,47.9519,48.0353,31540.0
2015-09-15 12:30:00,57.54,57.6,57.43,57.44,45354.0,48.0353,48.0854,47.9435,47.9519,45354.0
2015-09-15 13:00:00,57.44,57.83,57.37,57.77,32701.0,47.9519,48.2774,47.8934,48.2273,32701.0
2015-09-15 13:30:00,57.78,57.82,57.44,57.58,29742.0,48.2357,48.2691,47.9519,48.0687,29742.0
2015-09-15 14:00:00,57.6,57.7,57.45,57.54,34731.0,48.0854,48.1689,47.9602,48.0353,34731.0
2015-09-15 14:30:00,57.57,57.8,57.53,57.77,20657.0,48.0604,48.2524,48.027,48.2273,20657.0
2015-09-15 15:00:00,57.79,58.0,57.75,57.99,32225.0,48.244,48.4193,48.2106,48.411,32225.0
2015-09-15 15:30:00,58.0,58.02,57.78,57.93,82767.0,48.4193,48.436,48.2357,48.3609,82767.0
2015-09-16 09:30:00,58.07,58.43,57.98,58.2,13963.0,48.4778,48.7783,48.4027,48.5863,13963.0
2015-09-16 10:00:00,58.19,58.51,58.12,58.3,47257.0,48.578,48.8451,48.5195,48.6698,47257.0
2015-09-16 10:30:00,58.3,58.46,58.17,58.39,25183.0,48.6698,48.8034,48.5613,48.7449,25183.0
2015-09-16 11:00:00,58.38,58.78,58.33,58.78,45323.0,48.7366,49.0705,48.6948,49.0705,45323.0
2015-09-16 11:30:00,58.77,58.77,58.59,58.67,15916.0,49.0622,49.0622,48.9119,48.9787,15916.0
2015-09-16 12:00:00,58.67,58.85,58.61,58.77,9025.0,48.9787,49.1289,48.9286,49.0622,9025.0
2015-09-16 12:30:00,58.79,58.82,58.71,58.8,10700.0,49.0789,49.1039,49.0121,49.0872,10700.0
2015-09-16 13:00:00,58.79,58.79,58.69,58.69,12550.0,49.0789,49.0789,48.9954,48.9954,12550.0
2015-09-16 13:30:00,58.7,58.74,58.65,58.65,16236.0,49.0037,49.0371,48.962,48.962,16236.0
2015-09-16 14:00:00,58.65,58.68,58.52,58.56,11581.0,48.962,48.987,48.8535,48.8868,11581.0
2015-09-16 14:30:00,58.55,58.73,58.51,58.73,17517.0,48.8785,49.0288,48.8451,49.0288,17517.0
2015-09-16 15:00:00,58.71,58.77,58.7,58.74,25110.0,49.0121,49.0622,49.0037,49.0371,25110.0
2015-09-16 15:30:00,58.74,58.77,58.68,58.7,51548.0,49.0371,49.0622,48.987,49.0037,51548.0
2015-09-17 09:30:00,58.42,58.51,57.62,57.72,33341.0,48.77,48.8451,48.1021,48.1856,33341.0
2015-09-17 10:00:00,57.69,57.74,57.47,57.5,38244.0,48.1606,48.2023,47.9769,48.0019,38244.0
2015-09-17 10:30:00,57.48,57.54,57.39,57.42,18998.0,47.9852,48.0353,47.9101,47.9352,18998.0
2015-09-17 11:00:00,57.46,57.56,57.41,57.46,31409.0,47.9685,48.052,47.9268,47.9685,31409.0
2015-09-17 11:30:00,57.48,57.52,57.36,57.45,21480.0,47.9852,48.0186,47.8851,47.9602,21480.0
2015-09-17 12:00:00,57.46,57.51,57.42,57.47,21995.0,47.9685,48.0103,47.9352,47.9769,21995.0
2015-09-17 12:30:00,57.44,57.47,57.26,57.43,60254.0,47.9519,47.9769,47.8016,47.9435,60254.0
2015-09-17 13:00:00,57.45,57.54,57.45,57.47,21106.0,47.9602,48.0353,47.9602,47.9769,21106.0
2015-09-17 13:30:00,57.48,57.54,57.4,57.53,22003.0,47.9852,48.0353,47.9185,48.027,22003.0
2015-09-17 14:00:00,57.55,57.57,57.22,57.27,28768.0,48.0437,48.0604,47.7682,47.8099,28768.0
2015-09-17 14:30:00,57.22,57.71,57.22,57.57,46139.0,47.7682,48.1773,47.7682,48.0604,46139.0
2015-09-17 15:00:00,57.58,57.61,57.27,57.55,205546.0,48.0687,48.0938,47.8099,48.0437,205546.0
2015-09-17 15:30:00,57.54,57.72,57.46,57.66,295715.0,48.0353,48.1856,47.9685,48.1355,295715.0
2015-09-18 09:30:00,56.65,56.98,56.52,56.59,130699.0,47.2923,47.5678,47.1838,47.2423,130699.0
2015-09-18 10:00:00,56.54,57.09,56.5,56.6,35127.0,47.2005,47.6597,47.1671,47.2506,35127.0
2015-09-18 10:30:00,56.59,56.81,56.49,56.78,64836.0,47.2423,47.4259,47.1588,47.4009,64836.0
2015-09-18 11:00:00,56.78,56.88,56.46,56.47,28683.0,47.4009,47.4844,47.1337,47.1421,28683.0
2015-09-18 11:30:00,56.48,56.66,56.48,56.54,41857.0,47.1504,47.3007,47.1504,47.2005,41857.0
2015-09-18 12:00:00,56.51,56.63,56.47,56.55,31672.0,47.1755,47.2757,47.1421,47.2089,31672.0
2015-09-18 12:30:00,56.57,56.71,56.46,56.7,38902.0,47.2256,47.3424,47.1337,47.3341,38902.0
2015-09-18 13:00:00,56.71,56.81,56.48,56.49,61761.0,47.3424,47.4259,47.1504,47.1588,61761.0
2015-09-18 13:30:00,56.5,56.6,56.46,56.51,53678.0,47.1671,47.2506,47.1337,47.1755,53678.0
2015-09-18 14:00:00,56.48,56.55,56.44,56.48,36308.0,47.1504,47.2089,47.117,47.1504,36308.0
2015-09-18 14:30:00,56.48,56.54,56.36,56.5,59209.0,47.1504,47.2005,47.0503,47.1671,59209.0
2015-09-18 15:00:00,56.5,56.51,56.16,56.19,64720.0,47.1671,47.1755,46.8833,46.9083,64720.0
2015-09-18 15:30:00,56.17,56.23,55.76,56.11,236008.0,46.8916,46.9417,46.5494,46.8415,236008.0
2015-09-21 09:30:00,56.43,56.69,56.04,56.46,31194.0,47.1087,47.3257,46.7831,47.1337,31194.0
2015-09-21 10:00:00,56.5,56.88,56.49,56.73,15138.0,47.1671,47.4844,47.1588,47.3591,15138.0
2015-09-21 10:30:00,56.75,57.04,56.71,56.78,47946.0,47.3758,47.6179,47.3424,47.4009,47946.0
2015-09-21 11:00:00,56.78,56.87,56.63,56.66,15357.0,47.4009,47.476,47.2757,47.3007,15357.0
2015-09-21 11:30:00,56.65,56.67,56.43,56.51,11015.0,47.2923,47.309,47.1087,47.1755,11015.0
2015-09-21 12:00:00,56.54,56.54,56.32,56.4,12558.0,47.2005,47.2005,47.0169,47.0836,12558.0
2015-09-21 12:30:00,56.4,56.43,56.19,56.31,10200.0,47.0836,47.1087,46.9083,47.0085,10200.0
2015-09-21 13:00:00,56.31,56.4,56.21,56.21,13228.0,47.0085,47.0836,46.925,46.925,13228.0
2015-09-21 13:30:00,56.2,56.3,56.14,56.21,18332.0,46.9167,47.0002,46.8666,46.925,18332.0
2015-09-21 14:00:00,56.2,56.24,56.11,56.2,17015.0,46.9167,46.9501,46.8415,46.9167,17015.0
2015-09-21 14:30:00,56.2,56.37,56.13,56.32,19729.0,46.9167,47.0586,46.8582,47.0169,19729.0
2015-09-21 15:00:00,56.3,56.4,56.24,56.35,22252.0,47.0002,47.0836,46.9501,47.0419,22252.0
2015-09-21 15:30:00,56.38,56.42,56.21,56.42,76595.0,47.0669,47.1003,46.925,47.1003,76595.0
2015-09-22 09:30:00,55.62,56.01,55.32,56.01,17412.0,46.4325,46.7581,46.182,46.7581,17412.0
2015-09-22 10:00:00,55.99,55.99,55.47,55.51,20161.0,46.7414,46.7414,46.3073,46.3407,20161.0
2015-09-22 10:30:00,55.45,55.49,55.23,55.37,23344.0,46.2906,46.324,46.1069,46.2238,23344.0
2015-09-22 11:00:00,55.35,55.4,55.22,55.26,10680.0,46.2071,46.2488,46.0986,46.132,10680.0
2015-09-22 11:30:00,55.22,55.33,55.15,55.15,25719.0,46.0986,46.1904,46.0401,46.0401,25719.0
2015-09-22 12:00:00,55.13,55.29,55.09,55.23,16926.0,46.0234,46.157,45.99,46.1069,16926.0
2015-09-22 12:30:00,55.24,55.26,55.12,55.23,8832.0,46.1153,46.132,46.0151,46.1069,8832.0
2015-09-22 13:00:00,55.22,55.31,55.06,55.06,15063.0,46.0986,46.1737,45.965,45.965,15063.0
2015-09-22 13:30:00,55.08,55.23,55.06,55.18,19800.0,45.9817,46.1069,45.965,46.0652,19800.0
2015-09-22 14:00:00,55.2,55.24,55.13,55.22,16500.0,46.0819,46.1153,46.0234,46.0986,16500.0
2015-09-22 14:30:00,55.22,55.34,55.19,55.26,20006.0,46.0986,46.1987,46.0735,46.132,20006.0
2015-09-22 15:00:00,55.27,55.41,55.15,55.39,28517.0,46.1403,46.2572,46.0401,46.2405,28517.0
2015-09-22 15:30:00,55.39,55.42,55.25,55.33,47950.0,46.2405,46.2655,46.1236,46.1904,47950.0
2015-09-23 09:30:00,55.57,55.65,55.31,55.48,22372.0,46.3907,46.4575,46.1737,46.3156,22372.0
2015-09-23 10:00:00,55.47,55.53,55.19,55.19,15568.0,46.3073,46.3574,46.0735,46.0735,15568.0
2015-09-23 10:30:00,55.19,55.3,55.03,55.03,13770.0,46.0735,46.1653,45.9399,45.9399,13770.0
2015-09-23 11:00:00,55.09,55.11,54.72,54.83,16385.0,45.99,46.0067,45.6812,45.773,16385.0
2015-09-23 11:30:00,54.85,54.88,54.58,54.59,15001.0,45.7897,45.8147,45.5643,45.5726,15001.0
2015-09-23 12:00:00,54.56,54.65,54.55,54.6,12117.0,45.5476,45.6227,45.5392,45.581,12117.0
2015-09-23 12:30:00,54.59,54.59,54.38,54.38,16813.0,45.5726,45.5726,45.3973,45.3973,16813.0
2015-09-23 13:00:00,54.38,54.38,54.2,54.22,20292.0,45.3973,45.3973,45.247,45.2637,20292.0
2015-09-23 13:30:00,54.22,54.42,54.2,54.28,21989.0,45.2637,45.4307,45.247,45.3138,21989.0
2015-09-23 14:00:00,54.3,54.41,54.28,54.37,13319.0,45.3305,45.4224,45.3138,45.389,13319.0
2015-09-23 14:30:00,54.37,54.39,54.15,54.25,22514.0,45.389,45.4057,45.2053,45.2888,22514.0
2015-09-23 15:00:00,54.26,54.41,54.21,54.4,26674.0,45.2971,45.4224,45.2554,45.414,26674.0
2015-09-23 15:30:00,54.4,54.4,54.22,54.27,46412.0,45.414,45.414,45.2637,45.3055,46412.0
2015-09-24 09:30:00,53.68,53.68,53.09,53.15,50915.0,44.8129,44.8129,44.3204,44.3705,50915.0
2015-09-24 10:00:00,53.16,53.68,53.14,53.38,61446.0,44.3788,44.8129,44.3621,44.5625,61446.0
2015-09-24 10:30:00,53.38,53.5,53.25,53.25,17070.0,44.5625,44.6627,44.454,44.454,17070.0
2015-09-24 11:00:00,53.28,53.28,53.06,53.06,20344.0,44.479,44.479,44.2954,44.2954,20344.0
2015-09-24 11:30:00,53.08,53.28,53.02,53.25,28715.0,44.3121,44.479,44.262,44.454,28715.0
2015-09-24 12:00:00,53.25,53.32,53.19,53.28,19480.0,44.454,44.5124,44.4039,44.479,19480.0
2015-09-24 12:30:00,53.32,53.46,53.26,53.27,15475.0,44.5124,44.6293,44.4623,44.4707,15475.0
2015-09-24 13:00:00,53.31,53.43,53.19,53.3,17150.0,44.5041,44.6042,44.4039,44.4957,17150.0
2015-09-24 13:30:00,53.31,53.48,53.29,53.41,11048.0,44.5041,44.646,44.4874,44.5875,11048.0
2015-09-24 14:00:00,53.41,53.78,53.4,53.71,22780.0,44.5875,44.8964,44.5792,44.838,22780.0
2015-09-24 14:30:00,53.72,54.12,53.71,53.97,15295.0,44.8463,45.1803,44.838,45.055,15295.0
2015-09-24 15:00:00,54.01,54.07,53.77,53.94,29011.0,45.0884,45.1385,44.8881,45.03,29011.0
2015-09-24 15:30:00,53.9,53.93,53.6,53.69,51876.0,44.9966,45.0216,44.7462,44.8213,51876.0
2015-09-25 09:30:00,53.69,54.03,53.3,53.48,38912.0,44.8213,45.1051,44.4957,44.646,38912.0
2015-09-25 10:00:00,53.54,53.57,53.21,53.21,27945.0,44.6961,44.7211,44.4206,44.4206,27945.0
2015-09-25 10:30:00,53.23,53.38,53.18,53.38,15571.0,44.4373,44.5625,44.3955,44.5625,15571.0
2015-09-25 11:00:00,53.35,53.36,53.23,53.31,13690.0,44.5375,44.5458,44.4373,44.5041,13690.0
2015-09-25 11:30:00,53.3,53.49,53.3,53.4,14061.0,44.4957,44.6543,44.4957,44.5792,14061.0
2015-09-25 12:00:00,53.41,53.53,53.39,53.53,13850.0,44.5875,44.6877,44.5708,44.6877,13850.0
2015-09-25 12:30:00,53.53,53.58,53.49,53.54,9848.0,44.6877,44.7295,44.6543,44.6961,9848.0
2015-09-25 13:00:00,53.55,53.74,53.55,53.74,14670.0,44.7044,44.863,44.7044,44.863,14670.0
2015-09-25 13:30:00,53.74,53.76,53.66,53.66,27302.0,44.863,44.8797,44.7962,44.7962,27302.0
2015-09-25 14:00:00,53.69,53.76,53.54,53.57,21911.0,44.8213,44.8797,44.6961,44.7211,21911.0
2015-09-25 14:30:00,53.54,53.54,53.39,53.47,16835.0,44.6961,44.6961,44.5708,44.6376,16835.0
2015-09-25 15:00:00,53.46,53.53,53.31,53.47,17648.0,44.6293,44.6877,44.5041,44.6376,17648.0
2015-09-25 15:30:00,53.47,53.53,53.34,53.41,46870.0,44.6376,44.6877,44.5291,44.5875,46870.0
2015-09-28 09:30:00,52.86,52.89,52.3,52.48,16526.0,44.3741,44.3993,43.904,44.0551,16526.0
2015-09-28 10:00:00,52.53,52.53,52.21,52.43,18350.0,44.097,44.097,43.8284,44.0131,18350.0
2015-09-28 10:30:00,52.5,52.5,52.31,52.49,11709.0,44.0719,44.0719,43.9124,44.0635,11709.0
2015-09-28 11:00:00,52.5,52.5,52.27,52.33,35358.0,44.0719,44.0719,43.8788,43.9292,35358.0
2015-09-28 11:30:00,52.38,52.45,52.33,52.38,8400.0,43.9711,44.0299,43.9292,43.9711,8400.0
2015-09-28 12:00:00,52.36,52.38,52.22,52.25,15249.0,43.9543,43.9711,43.8368,43.862,15249.0
2015-09-28 12:30:00,52.24,52.29,52.15,52.23,10141.0,43.8536,43.8956,43.778,43.8452,10141.0
2015-09-28 13:00:00,52.28,52.39,52.2,52.23,13714.0,43.8872,43.9795,43.82,43.8452,13714.0
2015-09-28 13:30:00,52.28,52.4,52.26,52.31,13811.0,43.8872,43.9879,43.8704,43.9124,13811.0
2015-09-28 14:00:00,52.32,52.34,52.09,52.28,21386.0,43.9208,43.9375,43.7277,43.8872,21386.0
2015-09-28 14:30:00,52.28,52.36,52.22,52.25,16800.0,43.8872,43.9543,43.8368,43.862,16800.0
2015-09-28 15:00:00,52.22,52.28,52.13,52.25,21777.0,43.8368,43.8872,43.7613,43.862,21777.0
2015-09-28 15:30:00,52.26,52.28,52.05,52.06,48146.0,43.8704,43.8872,43.6941,43.7025,48146.0
2015-09-29 09:30:00,52.09,52.66,52.0,52.48,16587.0,43.7277,44.2062,43.6521,44.0551,16587.0
2015-09-29 10:00:00,52.55,52.85,52.52,52.8,18100.0,44.1138,44.3657,44.0887,44.3237,18100.0
2015-09-29 10:30:00,52.81,52.84,52.56,52.68,13168.0,44.3321,44.3573,44.1222,44.223,13168.0
2015-09-29 11:00:00,52.68,52.74,52.39,52.55,26093.0,44.223,44.2733,43.9795,44.1138,26093.0
2015-09-29 11:30:00,52.48,52.59,52.41,52.41,28281.0,44.0551,44.1474,43.9963,43.9963,28281.0
2015-09-29 12:00:00,52.45,52.49,52.26,52.43,9698.0,44.0299,44.0635,43.8704,44.0131,9698.0
2015-09-29 12:30:00,52.41,52.49,52.33,52.34,10650.0,43.9963,44.0635,43.9292,43.9375,10650.0
2015-09-29 13:00:00,52.33,52.62,52.32,52.61,17386.0,43.9292,44.1726,43.9208,44.1642,17386.0
2015-09-29 13:30:00,52.64,52.69,52.43,52.46,23335.0,44.1894,44.2314,44.0131,44.0383,23335.0
2015-09-29 14:00:00,52.46,52.57,52.26,52.54,22695.0,44.0383,44.1306,43.8704,44.1054,22695.0
2015-09-29 14:30:00,52.52,52.58,52.47,52.52,20000.0,44.0887,44.139,44.0467,44.0887,20000.0
2015-09-29 15:00:00,52.5,52.55,52.2,52.26,26363.0,44.0719,44.1138,43.82,43.8704,26363.0
2015-09-29 15:30:00,52.29,52.5,52.29,52.42,86000.0,43.8956,44.0719,43.8956,44.0047,86000.0
2015-09-30 09:30:00,52.83,53.24,52.44,52.75,33100.0,44.3489,44.6931,44.0215,44.2817,33100.0
2015-09-30 10:00:00,52.75,53.03,52.72,52.83,14600.0,44.2817,44.5168,44.2565,44.3489,14600.0
2015-09-30 10:30:00,52.83,52.84,52.6,52.77,23782.0,44.3489,44.3573,44.1558,44.2985,23782.0
2015-09-30 11:00:00,52.77,52.85,52.57,52.66,11052.0,44.2985,44.3657,44.1306,44.2062,11052.0
2015-09-30 11:30:00,52.64,52.66,52.35,52.37,24289.0,44.1894,44.2062,43.9459,43.9627,24289.0
2015-09-30 12:00:00,52.42,52.57,52.39,52.53,10850.0,44.0047,44.1306,43.9795,44.097,10850.0
2015-09-30 12:30:00,52.52,52.54,52.24,52.3,11401.0,44.0887,44.1054,43.8536,43.904,11401.0
2015-09-30 13:00:00,52.3,52.45,52.3,52.34,15312.0,43.904,44.0299,43.904,43.9375,15312.0
2015-09-30 13:30:00,52.35,52.57,52.32,52.51,12945.0,43.9459,44.1306,43.9208,44.0803,12945.0
2015-09-30 14:00:00,52.5,52.74,52.5,52.69,13251.0,44.0719,44.2733,44.0719,44.2314,13251.0
2015-09-30 14:30:00,52.73,52.75,52.53,52.75,24385.0,44.2649,44.2817,44.097,44.2817,24385.0
2015-09-30 15:00:00,52.78,52.78,52.58,52.6,42350.0,44.3069,44.3069,44.139,44.1558,42350.0
2015-09-30 15:30:00,52.6,52.63,52.43,52.43,163089.0,44.1558,44.181,44.0131,44.0131,163089.0
2015-10-01 09:30:00,52.52,52.83,52.35,52.6,49528.0,44.0887,44.3489,43.9459,44.1558,49528.0
2015-10-01 10:00:00,52.6,53.01,52.46,52.87,29314.0,44.1558,44.5,44.0383,44.3825,29314.0
2015-10-01 10:30:00,52.87,52.9,52.43,52.46,17501.0,44.3825,44.4076,44.0131,44.0383,17501.0
2015-10-01 11:00:00,52.45,52.51,52.25,52.42,57840.0,44.0299,44.0803,43.862,44.0047,57840.0
2015-10-01 11:30:00,52.37,52.42,52.04,52.14,25813.0,43.9627,44.0047,43.6857,43.7697,25813.0
2015-10-01 12:00:00,52.11,52.19,52.02,52.14,15900.0,43.7445,43.8116,43.6689,43.7697,15900.0
2015-10-01 12:30:00,52.13,52.15,51.54,51.6,58411.0,43.7613,43.778,43.266,43.3163,58411.0
2015-10-01 13:00:00,51.61,51.66,51.06,51.22,74168.0,43.3247,43.3667,42.863,42.9973,74168.0
2015-10-01 13:30:00,51.13,51.76,50.95,51.66,55312.0,42.9218,43.4507,42.7707,43.3667,55312.0
2015-10-01 14:00:00,51.62,51.85,51.53,51.6,40388.0,43.3331,43.5262,43.2576,43.3163,40388.0
2015-10-01 14:30:00,51.6,51.7,51.35,51.61,74219.0,43.3163,43.4003,43.1065,43.3247,74219.0
2015-10-01 15:00:00,51.62,51.75,51.5,51.69,57619.0,43.3331,43.4423,43.2324,43.3919,57619.0
2015-10-01 15:30:00,51.68,51.91,51.45,51.87,124049.0,43.3835,43.5766,43.1904,43.543,124049.0
2015-10-02 09:30:00,51.11,51.87,50.95,51.58,53484.0,42.905,43.543,42.7707,43.2996,53484.0
2015-10-02 10:00:00,51.58,52.13,51.47,51.95,35086.0,43.2996,43.7613,43.2072,43.6102,35086.0
2015-10-02 10:30:00,51.92,52.32,51.91,52.32,33701.0,43.585,43.9208,43.5766,43.9208,33701.0
2015-10-02 11:00:00,52.33,52.49,52.19,52.3,22838.0,43.9292,44.0635,43.8116,43.904,22838.0
2015-10-02 11:30:00,52.33,52.54,52.33,52.52,16339.0,43.9292,44.1054,43.9292,44.0887,16339.0
2015-10-02 12:00:00,52.53,53.05,52.51,53.01,24101.0,44.097,44.5336,44.0803,44.5,24101.0
2015-10-02 12:30:00,53.01,53.18,53.0,53.11,28354.0,44.5,44.6427,44.4916,44.5839,28354.0
2015-10-02 13:00:00,53.1,53.39,53.1,53.33,18582.0,44.5755,44.819,44.5755,44.7686,18582.0
2015-10-02 13:30:00,53.35,53.41,53.16,53.25,25380.0,44.7854,44.8358,44.6259,44.7015,25380.0
2015-10-02 14:00:00,53.24,53.54,53.24,53.5,16026.0,44.6931,44.9449,44.6931,44.9113,16026.0
2015-10-02 14:30:00,53.52,53.55,53.35,53.39,31284.0,44.9281,44.9533,44.7854,44.819,31284.0
2015-10-02 15:00:00,53.39,53.76,53.37,53.75,32308.0,44.819,45.1296,44.8022,45.1212,32308.0
2015-10-02 15:30:00,53.76,53.93,53.76,53.93,56222.0,45.1296,45.2723,45.1296,45.2723,56222.0
2015-10-05 09:30:00,54.31,55.35,54.13,55.08,30250.0,45.5913,46.4643,45.4402,46.2377,30250.0
2015-10-05 10:00:00,55.08,55.43,55.01,55.38,18431.0,46.2377,46.5315,46.1789,46.4895,18431.0
2015-10-05 10:30:00,55.34,55.58,55.33,55.58,18872.0,46.4559,46.6574,46.4475,46.6574,18872.0
2015-10-05 11:00:00,55.58,56.07,55.58,55.97,19045.0,46.6574,47.0687,46.6574,46.9848,19045.0
2015-10-05 11:30:00,55.96,56.15,55.83,56.12,19370.0,46.9764,47.1359,46.8673,47.1107,19370.0
2015-10-05 12:00:00,56.09,56.26,56.07,56.23,27228.0,47.0855,47.2282,47.0687,47.2031,27228.0
2015-10-05 12:30:00,56.24,56.48,56.24,56.31,23458.0,47.2115,47.4129,47.2115,47.2702,23458.0
2015-10-05 13:00:00,56.36,56.52,56.26,56.4,24906.0,47.3122,47.4465,47.2282,47.3458,24906.0
2015-10-05 13:30:00,56.4,56.54,56.35,56.43,36479.0,47.3458,47.4633,47.3038,47.371,36479.0
2015-10-05 14:00:00,56.42,56.59,56.33,56.57,38017.0,47.3626,47.5053,47.287,47.4885,38017.0
2015-10-05 14:30:00,56.58,56.66,56.55,56.63,29626.0,47.4969,47.564,47.4717,47.5388,29626.0
2015-10-05 15:00:00,56.63,56.87,56.57,56.86,46668.0,47.5388,47.7403,47.4885,47.7319,46668.0
2015-10-05 15:30:00,56.85,56.98,56.76,56.76,137796.0,47.7235,47.8327,47.648,47.648,137796.0
2015-10-06 09:30:00,56.89,57.38,54.82,57.35,21083.0,47.7571,48.1684,46.0194,48.1433,21083.0
2015-10-06 10:00:00,57.34,57.38,57.06,57.12,20880.0,48.1349,48.1684,47.8998,47.9502,20880.0
2015-10-06 10:30:00,57.14,57.38,57.04,57.24,10304.0,47.967,48.1684,47.883,48.0509,10304.0
2015-10-06 11:00:00,57.27,57.62,57.25,57.62,15955.0,48.0761,48.3699,48.0593,48.3699,15955.0
2015-10-06 11:30:00,57.64,57.64,57.21,57.26,13696.0,48.3867,48.3867,48.0257,48.0677,13696.0
2015-10-06 12:00:00,57.29,57.39,57.21,57.3,10014.0,48.0929,48.1768,48.0257,48.1013,10014.0
2015-10-06 12:30:00,57.33,57.33,57.2,57.24,10100.0,48.1265,48.1265,48.0173,48.0509,10100.0
2015-10-06 13:00:00,57.23,57.47,57.23,57.37,14173.0,48.0425,48.244,48.0425,48.1601,14173.0
2015-10-06 13:30:00,57.35,57.35,57.09,57.12,14933.0,48.1433,48.1433,47.925,47.9502,14933.0
2015-10-06 14:00:00,57.1,57.5,57.09,57.48,46330.0,47.9334,48.2692,47.925,48.2524,46330.0
2015-10-06 14:30:00,57.49,57.51,57.32,57.38,15244.0,48.2608,48.2776,48.1181,48.1684,15244.0
2015-10-06 15:00:00,57.38,57.4,57.09,57.2,57952.0,48.1684,48.1852,47.925,48.0173,57952.0
2015-10-06 15:30:00,57.24,57.24,57.08,57.14,56846.0,48.0509,48.0509,47.9166,47.967,56846.0
2015-10-07 09:30:00,57.38,58.34,56.89,58.26,26144.0,48.1684,48.9743,47.7571,48.9072,26144.0
2015-10-07 10:00:00,58.29,58.51,58.2,58.48,35056.0,48.9324,49.117,48.8568,49.0919,35056.0
2015-10-07 10:30:00,58.47,58.47,57.64,57.79,33183.0,49.0835,49.0835,48.3867,48.5126,33183.0
2015-10-07 11:00:00,57.7,57.7,57.03,57.19,16043.0,48.4371,48.4371,47.8746,48.0089,16043.0
2015-10-07 11:30:00,57.15,57.75,57.14,57.75,17638.0,47.9754,48.479,47.967,48.479,17638.0
2015-10-07 12:00:00,57.77,57.77,57.24,57.37,20479.0,48.4958,48.4958,48.0509,48.1601,20479.0
2015-10-07 12:30:00,57.35,57.58,57.34,57.42,10628.0,48.1433,48.3363,48.1349,48.202,10628.0
2015-10-07 13:00:00,57.4,57.8,57.39,57.75,20450.0,48.1852,48.521,48.1768,48.479,20450.0
2015-10-07 13:30:00,57.78,57.98,57.76,57.91,32750.0,48.5042,48.6721,48.4874,48.6134,32750.0
2015-10-07 14:00:00,57.9,58.02,57.72,57.77,22857.0,48.605,48.7057,48.4539,48.4958,22857.0
2015-10-07 14:30:00,57.77,57.83,57.51,57.63,21550.0,48.4958,48.5462,48.2776,48.3783,21550.0
2015-10-07 15:00:00,57.6,57.7,57.55,57.57,34041.0,48.3531,48.4371,48.3112,48.3279,34041.0
2015-10-07 15:30:00,57.59,57.61,57.41,57.58,72228.0,48.3447,48.3615,48.1936,48.3363,72228.0
2015-10-08 09:30:00,56.83,57.57,56.51,57.36,90066.0,47.7067,48.3279,47.4381,48.1517,90066.0
2015-10-08 10:00:00,57.36,57.61,57.34,57.35,12200.0,48.1517,48.3615,48.1349,48.1433,12200.0
2015-10-08 10:30:00,57.32,57.72,57.32,57.71,33350.0,48.1181,48.4539,48.1181,48.4455,33350.0
2015-10-08 11:00:00,57.72,58.12,57.71,58.08,26800.0,48.4539,48.7896,48.4455,48.7561,26800.0
2015-10-08 11:30:00,58.12,58.22,58.07,58.2,18213.0,48.7896,48.8736,48.7477,48.8568,18213.0
2015-10-08 12:00:00,58.25,58.42,58.25,58.37,17556.0,48.8988,49.0415,48.8988,48.9995,17556.0
2015-10-08 12:30:00,58.4,58.61,58.36,58.54,24399.0,49.0247,49.201,48.9911,49.1422,24399.0
2015-10-08 13:00:00,58.53,58.58,58.39,58.57,20991.0,49.1338,49.1758,49.0163,49.1674,20991.0
2015-10-08 13:30:00,58.56,58.82,58.55,58.71,27219.0,49.159,49.3773,49.1506,49.2849,27219.0
2015-10-08 14:00:00,58.76,59.04,58.57,58.99,37925.0,49.3269,49.562,49.1674,49.52,37925.0
2015-10-08 14:30:00,59.0,59.51,59.0,59.48,40204.0,49.5284,49.9565,49.5284,49.9313,40204.0
2015-10-08 15:00:00,59.47,59.67,59.38,59.41,49217.0,49.9229,50.0908,49.8474,49.8726,49217.0
2015-10-08 15:30:00,59.42,59.53,59.11,59.17,69262.0,49.881,49.9733,49.6207,49.6711,69262.0
2015-10-09 09:30:00,59.21,59.47,58.62,59.27,22068.0,49.7047,49.9229,49.2094,49.755,22068.0
2015-10-09 10:00:00,59.24,59.24,58.46,58.65,34887.0,49.7298,49.7298,49.0751,49.2346,34887.0
2015-10-09 10:30:00,58.61,59.42,58.6,59.42,11969.0,49.201,49.881,49.1926,49.881,11969.0
2015-10-09 11:00:00,59.44,59.45,59.25,59.4,13857.0,49.8977,49.9061,49.7382,49.8642,13857.0
2015-10-09 11:30:00,59.41,59.41,59.2,59.23,12264.0,49.8726,49.8726,49.6963,49.7215,12264.0
2015-10-09 12:00:00,59.26,59.3,58.95,59.13,16900.0,49.7466,49.7802,49.4864,49.6375,16900.0
2015-10-09 12:30:00,59.13,59.44,59.04,59.42,20931.0,49.6375,49.8977,49.562,49.881,20931.0
2015-10-09 13:00:00,59.4,59.43,59.26,59.35,27569.0,49.8642,49.8893,49.7466,49.8222,27569.0
2015-10-09 13:30:00,59.35,59.4,59.15,59.18,20727.0,49.8222,49.8642,49.6543,49.6795,20727.0
2015-10-09 14:00:00,59.2,59.42,59.2,59.42,26800.0,49.6963,49.881,49.6963,49.881,26800.0
2015-10-09 14:30:00,59.4,59.55,59.36,59.48,43733.0,49.8642,49.9901,49.8306,49.9313,43733.0
2015-10-09 15:00:00,59.45,59.5,59.28,59.45,55349.0,49.9061,49.9481,49.7634,49.9061,55349.0
2015-10-09 15:30:00,59.46,59.55,59.41,59.46,94255.0,49.9145,49.9901,49.8726,49.9145,94255.0
2015-10-12 09:30:00,59.72,59.72,59.1,59.23,13803.0,50.1328,50.1328,49.6123,49.7215,13803.0
2015-10-12 10:00:00,59.09,59.47,59.07,59.34,30982.0,49.6039,49.9229,49.5871,49.8138,30982.0
2015-10-12 10:30:00,59.32,59.5,59.09,59.09,17904.0,49.797,49.9481,49.6039,49.6039,17904.0
2015-10-12 11:00:00,59.02,59.22,58.97,59.16,32072.0,49.5452,49.7131,49.5032,49.6627,32072.0
2015-10-12 11:30:00,59.21,59.23,58.89,58.98,22898.0,49.7047,49.7215,49.436,49.5116,22898.0
2015-10-12 12:00:00,59.01,59.03,58.74,58.81,13749.0,49.5368,49.5536,49.3101,49.3689,13749.0
2015-10-12 12:30:00,58.82,58.82,58.67,58.72,9534.0,49.3773,49.3773,49.2514,49.2933,9534.0
2015-10-12 13:00:00,58.73,58.93,58.67,58.84,16588.0,49.3017,49.4696,49.2514,49.3941,16588.0
2015-10-12 13:30:00,58.83,58.84,58.59,58.7,47258.0,49.3857,49.3941,49.1842,49.2765,47258.0
2015-10-12 14:00:00,58.69,58.87,58.65,58.68,13800.0,49.2681,49.4192,49.2346,49.2597,13800.0
2015-10-12 14:30:00,58.68,58.82,58.62,58.78,12850.0,49.2597,49.3773,49.2094,49.3437,12850.0
2015-10-12 15:00:00,58.75,58.86,58.74,58.86,25066.0,49.3185,49.4109,49.3101,49.4109,25066.0
2015-10-12 15:30:00,58.86,58.86,58.61,58.66,71615.0,49.4109,49.4109,49.201,49.243,71615.0
2015-10-13 09:30:00,58.19,58.37,56.68,58.37,36857.0,48.8484,48.9995,47.5808,48.9995,36857.0
2015-10-13 10:00:00,58.34,58.77,58.3,58.71,26005.0,48.9743,49.3353,48.9408,49.2849,26005.0
2015-10-13 10:30:00,58.74,58.81,58.5,58.62,18447.0,49.3101,49.3689,49.1086,49.2094,18447.0
2015-10-13 11:00:00,58.61,58.66,58.48,58.54,10000.0,49.201,49.243,49.0919,49.1422,10000.0
2015-10-13 11:30:00,58.54,58.65,58.48,58.65,13056.0,49.1422,49.2346,49.0919,49.2346,13056.0
2015-10-13 12:00:00,58.65,58.69,58.53,58.54,23379.0,49.2346,49.2681,49.1338,49.1422,23379.0
2015-10-13 12:30:00,58.54,58.57,58.44,58.44,8900.0,49.1422,49.1674,49.0583,49.0583,8900.0
2015-10-13 13:00:00,58.47,58.48,58.29,58.35,11549.0,49.0835,49.0919,48.9324,48.9827,11549.0
2015-10-13 13:30:00,58.34,58.36,58.21,58.21,7583.0,48.9743,48.9911,48.8652,48.8652,7583.0
2015-10-13 14:00:00,58.21,58.24,57.98,58.0,11325.0,48.8652,48.8904,48.6721,48.6889,11325.0
2015-10-13 14:30:00,58.0,58.03,57.9,57.96,21818.0,48.6889,48.7141,48.605,48.6553,21818.0
2015-10-13 15:00:00,57.96,57.98,57.79,57.82,27605.0,48.6553,48.6721,48.5126,48.5378,27605.0
2015-10-13 15:30:00,57.8,57.84,57.47,57.5,79158.0,48.521,48.5546,48.244,48.2692,79158.0
2015-10-14 09:30:00,57.02,57.19,56.37,56.74,75423.0,47.8662,48.0089,47.3206,47.6312,75423.0
2015-10-14 10:00:00,56.75,56.78,56.28,56.29,23124.0,47.6396,47.6648,47.245,47.2534,23124.0
2015-10-14 10:30:00,56.32,56.5,56.08,56.36,19447.0,47.2786,47.4297,47.0771,47.3122,19447.0
2015-10-14 11:00:00,56.35,56.54,56.14,56.27,23103.0,47.3038,47.4633,47.1275,47.2366,23103.0
2015-10-14 11:30:00,56.28,56.47,56.21,56.42,19803.0,47.245,47.4045,47.1863,47.3626,19803.0
2015-10-14 12:00:00,56.42,56.42,56.22,56.37,10699.0,47.3626,47.3626,47.1947,47.3206,10699.0
2015-10-14 12:30:00,56.33,56.53,56.32,56.45,22001.0,47.287,47.4549,47.2786,47.3877,22001.0
2015-10-14 13:00:00,56.48,56.65,56.36,56.43,14814.0,47.4129,47.5556,47.3122,47.371,14814.0
2015-10-14 13:30:00,56.41,56.41,56.15,56.26,72063.0,47.3542,47.3542,47.1359,47.2282,72063.0
2015-10-14 14:00:00,56.29,56.34,56.07,56.14,29782.0,47.2534,47.2954,47.0687,47.1275,29782.0
2015-10-14 14:30:00,56.14,56.25,56.03,56.24,27714.0,47.1275,47.2199,47.0352,47.2115,27714.0
2015-10-14 15:00:00,56.24,56.38,56.16,56.24,57821.0,47.2115,47.329,47.1443,47.2115,57821.0
2015-10-14 15:30:00,56.24,56.29,55.99,56.12,136602.0,47.2115,47.2534,47.0016,47.1107,136602.0
2015-10-15 09:30:00,56.11,56.86,55.59,55.89,23340.0,47.1023,47.7319,46.6658,46.9176,23340.0
2015-10-15 10:00:00,55.95,55.98,55.76,55.86,71066.0,46.968,46.9932,46.8085,46.8925,71066.0
2015-10-15 10:30:00,55.85,55.91,55.73,55.73,22243.0,46.8841,46.9344,46.7833,46.7833,22243.0
2015-10-15 11:00:00,55.71,55.71,55.1,55.14,31927.0,46.7665,46.7665,46.2545,46.288,31927.0
2015-10-15 11:30:00,55.18,55.18,54.6,54.68,34105.0,46.3216,46.3216,45.8347,45.9019,34105.0
2015-10-15 12:00:00,54.67,54.87,54.62,54.76,23869.0,45.8935,46.0614,45.8515,45.9691,23869.0
2015-10-15 12:30:00,54.77,55.01,54.58,54.96,22955.0,45.9774,46.1789,45.8179,46.1369,22955.0
2015-10-15 13:00:00,54.97,55.1,54.89,55.06,15373.0,46.1453,46.2545,46.0782,46.2209,15373.0
2015-10-15 13:30:00,55.03,55.36,55.01,55.36,15865.0,46.1957,46.4727,46.1789,46.4727,15865.0
2015-10-15 14:00:00,55.36,55.46,55.2,55.44,28822.0,46.4727,46.5567,46.3384,46.5399,28822.0
2015-10-15 14:30:00,55.42,55.74,55.42,55.56,51673.0,46.5231,46.7917,46.5231,46.6406,51673.0
2015-10-15 15:00:00,55.55,55.65,55.48,55.61,41688.0,46.6322,46.7162,46.5735,46.6826,41688.0
2015-10-15 15:30:00,55.61,55.61,55.39,55.4,120236.0,46.6826,46.6826,46.4979,46.5063,120236.0
2015-10-16 09:30:00,55.32,55.42,54.16,54.79,26600.0,46.4392,46.5231,45.4654,45.9942,26600.0
2015-10-16 10:00:00,54.77,54.83,54.12,54.25,58135.0,45.9774,46.0278,45.4318,45.5409,58135.0
2015-10-16 10:30:00,54.27,54.35,54.01,54.06,26301.0,45.5577,45.6249,45.3395,45.3814,26301.0
2015-10-16 11:00:00,54.07,54.2,53.99,54.16,33823.0,45.3898,45.499,45.3227,45.4654,33823.0
2015-10-16 11:30:00,54.17,54.17,53.93,54.15,89824.0,45.4738,45.4738,45.2723,45.457,89824.0
2015-10-16 12:00:00,54.17,54.26,53.94,54.0,29125.0,45.4738,45.5493,45.2807,45.3311,29125.0
2015-10-16 12:30:00,53.99,54.13,53.96,54.01,21614.0,45.3227,45.4402,45.2975,45.3395,21614.0
2015-10-16 13:00:00,54.05,54.11,53.94,53.98,36470.0,45.373,45.4234,45.2807,45.3143,36470.0
2015-10-16 13:30:00,53.98,54.1,53.95,53.96,38378.0,45.3143,45.415,45.2891,45.2975,38378.0
2015-10-16 14:00:00,53.97,54.05,53.93,54.04,39323.0,45.3059,45.373,45.2723,45.3646,39323.0
2015-10-16 14:30:00,54.05,54.38,54.0,54.34,47893.0,45.373,45.6501,45.3311,45.6165,47893.0
2015-10-16 15:00:00,54.37,54.38,54.22,54.23,66747.0,45.6417,45.6501,45.5157,45.5241,66747.0
2015-10-16 15:30:00,54.24,54.42,54.24,54.41,139407.0,45.5325,45.6836,45.5325,45.6752,139407.0
2015-10-19 09:30:00,53.94,54.36,53.82,54.32,26798.0,45.2807,45.6333,45.18,45.5997,26798.0
2015-10-19 10:00:00,54.34,54.39,54.09,54.37,20626.0,45.6165,45.6584,45.4066,45.6417,20626.0
2015-10-19 10:30:00,54.33,54.44,54.13,54.16,21144.0,45.6081,45.7004,45.4402,45.4654,21144.0
2015-10-19 11:00:00,54.17,54.17,53.83,53.96,27846.0,45.4738,45.4738,45.1883,45.2975,27846.0
2015-10-19 11:30:00,54.0,54.26,53.98,54.15,23570.0,45.3311,45.5493,45.3143,45.457,23570.0
2015-10-19 12:00:00,54.15,54.19,53.95,53.96,15367.0,45.457,45.4906,45.2891,45.2975,15367.0
2015-10-19 12:30:00,53.96,54.11,53.96,54.06,17250.0,45.2975,45.4234,45.2975,45.3814,17250.0
2015-10-19 13:00:00,54.06,54.11,53.99,54.0,25893.0,45.3814,45.4234,45.3227,45.3311,25893.0
2015-10-19 13:30:00,54.0,54.09,53.96,54.01,27662.0,45.3311,45.4066,45.2975,45.3395,27662.0
2015-10-19 14:00:00,54.01,54.23,53.97,54.19,34369.0,45.3395,45.5241,45.3059,45.4906,34369.0
2015-10-19 14:30:00,54.21,54.22,54.04,54.11,35081.0,45.5073,45.5157,45.3646,45.4234,35081.0
2015-10-19 15:00:00,54.11,54.41,54.1,54.38,41647.0,45.4234,45.6752,45.415,45.6501,41647.0
2015-10-19 15:30:00,54.37,54.39,54.27,54.28,71591.0,45.6417,45.6584,45.5577,45.5661,71591.0
2015-10-20 09:30:00,54.19,54.7,53.71,54.4,35775.0,45.4906,45.9187,45.0876,45.6668,35775.0
2015-10-20 10:00:00,54.42,54.95,54.37,54.6,25986.0,45.6836,46.1285,45.6417,45.8347,25986.0
2015-10-20 10:30:00,54.7,55.14,54.69,54.91,23083.0,45.9187,46.288,45.9103,46.095,23083.0
2015-10-20 11:00:00,54.89,54.89,54.57,54.72,21508.0,46.0782,46.0782,45.8096,45.9355,21508.0
2015-10-20 11:30:00,54.68,54.81,54.58,54.8,26770.0,45.9019,46.011,45.8179,46.0026,26770.0
2015-10-20 12:00:00,54.82,54.92,54.76,54.91,19900.0,46.0194,46.1034,45.9691,46.095,19900.0
2015-10-20 12:30:00,54.9,55.0,54.83,54.92,20056.0,46.0866,46.1705,46.0278,46.1034,20056.0
2015-10-20 13:00:00,54.9,55.01,54.82,54.89,14995.0,46.0866,46.1789,46.0194,46.0782,14995.0
2015-10-20 13:30:00,54.9,55.08,54.88,55.07,24341.0,46.0866,46.2377,46.0698,46.2293,24341.0
2015-10-20 14:00:00,55.07,55.07,54.93,55.07,19904.0,46.2293,46.2293,46.1118,46.2293,19904.0
2015-10-20 14:30:00,55.07,55.12,54.93,55.12,30972.0,46.2293,46.2713,46.1118,46.2713,30972.0
2015-10-20 15:00:00,55.12,55.13,54.99,55.09,28531.0,46.2713,46.2797,46.1621,46.2461,28531.0
2015-10-20 15:30:00,55.06,55.1,54.95,55.0,89144.0,46.2209,46.2545,46.1285,46.1705,89144.0
2015-10-21 09:30:00,55.19,55.19,54.64,54.8,18990.0,46.33,46.33,45.8683,46.0026,18990.0
2015-10-21 10:00:00,54.8,54.89,54.6,54.65,21024.0,46.0026,46.0782,45.8347,45.8767,21024.0
2015-10-21 10:30:00,54.64,54.7,54.43,54.69,18006.0,45.8683,45.9187,45.692,45.9103,18006.0
2015-10-21 11:00:00,54.7,55.0,54.68,54.92,69287.0,45.9187,46.1705,45.9019,46.1034,69287.0
2015-10-21 11:30:00,54.96,55.0,54.74,54.98,38577.0,46.1369,46.1705,45.9523,46.1537,38577.0
2015-10-21 12:00:00,54.97,55.04,54.92,54.99,34944.0,46.1453,46.2041,46.1034,46.1621,34944.0
2015-10-21 12:30:00,55.03,55.2,55.03,55.18,17923.0,46.1957,46.3384,46.1957,46.3216,17923.0
2015-10-21 13:00:00,55.19,55.19,54.66,54.66,6751.0,46.33,46.33,45.8851,45.8851,6751.0
2015-10-21 13:30:00,54.68,54.73,54.51,54.62,14006.0,45.9019,45.9439,45.7592,45.8515,14006.0
2015-10-21 14:00:00,54.61,54.66,54.46,54.47,20386.0,45.8431,45.8851,45.7172,45.7256,20386.0
2015-10-21 14:30:00,54.47,54.69,54.47,54.56,11666.0,45.7256,45.9103,45.7256,45.8012,11666.0
2015-10-21 15:00:00,54.55,54.66,54.48,54.53,25371.0,45.7928,45.8851,45.734,45.776,25371.0
2015-10-21 15:30:00,54.54,54.56,54.48,54.52,71903.0,45.7844,45.8012,45.734,45.7676,71903.0
2015-10-22 09:30:00,54.84,55.64,54.84,55.64,43051.0,46.0362,46.7078,46.0362,46.7078,43051.0
2015-10-22 10:00:00,55.68,56.2,55.64,56.05,12600.0,46.7414,47.1779,46.7078,47.052,12600.0
2015-10-22 10:30:00,56.03,56.14,55.64,56.14,10740.0,47.0352,47.1275,46.7078,47.1275,10740.0
2015-10-22 11:00:00,56.14,56.77,56.14,56.77,20537.0,47.1275,47.6564,47.1275,47.6564,20537.0
2015-10-22 11:30:00,56.73,57.15,56.71,56.99,20674.0,47.6228,47.9754,47.606,47.8411,20674.0
2015-10-22 12:00:00,56.98,57.1,56.54,57.1,17417.0,47.8327,47.9334,47.4633,47.9334,17417.0
2015-10-22 12:30:00,57.1,57.16,56.92,56.97,10296.0,47.9334,47.9838,47.7823,47.8243,10296.0
2015-10-22 13:00:00,56.91,56.99,56.63,56.7,11015.0,47.7739,47.8411,47.5388,47.5976,11015.0
2015-10-22 13:30:00,56.68,56.69,56.18,56.18,11950.0,47.5808,47.5892,47.1611,47.1611,11950.0
2015-10-22 14:00:00,56.2,56.34,56.0,56.27,18749.0,47.1779,47.2954,47.01,47.2366,18749.0
2015-10-22 14:30:00,56.25,56.55,56.21,56.46,15313.0,47.2199,47.4717,47.1863,47.3961,15313.0
2015-10-22 15:00:00,56.47,56.69,56.43,56.69,44965.0,47.4045,47.5892,47.371,47.5892,44965.0
2015-10-22 15:30:00,56.7,56.79,56.53,56.75,68922.0,47.5976,47.6732,47.4549,47.6396,68922.0
2015-10-23 09:30:00,57.41,57.79,57.18,57.54,35430.0,48.1936,48.5126,48.0006,48.3028,35430.0
2015-10-23 10:00:00,57.62,57.94,57.58,57.8,40935.0,48.3699,48.6385,48.3363,48.521,40935.0
2015-10-23 10:30:00,57.72,57.91,57.68,57.84,17269.0,48.4539,48.6134,48.4203,48.5546,17269.0
2015-10-23 11:00:00,57.85,57.97,57.47,57.47,20221.0,48.563,48.6637,48.244,48.244,20221.0
2015-10-23 11:30:00,57.46,57.54,57.37,57.43,12705.0,48.2356,48.3028,48.1601,48.2104,12705.0
2015-10-23 12:00:00,57.43,57.63,57.32,57.58,12100.0,48.2104,48.3783,48.1181,48.3363,12100.0
2015-10-23 12:30:00,57.58,57.58,57.39,57.48,7913.0,48.3363,48.3363,48.1768,48.2524,7913.0
2015-10-23 13:00:00,57.47,57.55,57.37,57.53,13410.0,48.244,48.3112,48.1601,48.2944,13410.0
2015-10-23 13:30:00,57.52,57.69,57.46,57.57,21073.0,48.286,48.4287,48.2356,48.3279,21073.0
2015-10-23 14:00:00,57.57,57.82,57.56,57.8,26155.0,48.3279,48.5378,48.3195,48.521,26155.0
2015-10-23 14:30:00,57.81,58.13,57.81,58.09,29010.0,48.5294,48.798,48.5294,48.7645,29010.0
2015-10-23 15:00:00,58.08,58.09,57.97,58.07,27660.0,48.7561,48.7645,48.6637,48.7477,27660.0
2015-10-23 15:30:00,58.08,58.23,58.08,58.17,69619.0,48.7561,48.882,48.7561,48.8316,69619.0
2015-10-26 09:30:00,57.93,58.32,57.73,57.9,11993.0,48.6302,48.9575,48.4623,48.605,11993.0
2015-10-26 10:00:00,57.9,58.0,57.72,57.95,18100.0,48.605,48.6889,48.4539,48.6469,18100.0
2015-10-26 10:30:00,57.95,58.13,57.85,58.02,33599.0,48.6469,48.798,48.563,48.7057,33599.0
2015-10-26 11:00:00,58.05,58.2,57.95,58.07,39615.0,48.7309,48.8568,48.6469,48.7477,39615.0
2015-10-26 11:30:00,58.12,58.26,58.06,58.2,10250.0,48.7896,48.9072,48.7393,48.8568,10250.0
2015-10-26 12:00:00,58.17,58.21,57.98,58.09,20766.0,48.8316,48.8652,48.6721,48.7645,20766.0
2015-10-26 12:30:00,58.1,58.31,58.02,58.13,14897.0,48.7729,48.9491,48.7057,48.798,14897.0
2015-10-26 13:00:00,58.12,58.19,58.1,58.16,26886.0,48.7896,48.8484,48.7729,48.8232,26886.0
2015-10-26 13:30:00,58.14,58.22,57.94,57.94,58971.0,48.8064,48.8736,48.6385,48.6385,58971.0
2015-10-26 14:00:00,57.93,58.01,57.86,57.9,39764.0,48.6302,48.6973,48.5714,48.605,39764.0
2015-10-26 14:30:00,57.88,58.02,57.86,58.02,16229.0,48.5882,48.7057,48.5714,48.7057,16229.0
2015-10-26 15:00:00,58.03,58.17,57.98,58.04,29481.0,48.7141,48.8316,48.6721,48.7225,29481.0
2015-10-26 15:30:00,58.04,58.07,57.91,58.01,51367.0,48.7225,48.7477,48.6134,48.6973,51367.0
2015-10-27 09:30:00,57.25,57.69,56.66,57.48,21565.0,48.0593,48.4287,47.564,48.2524,21565.0
2015-10-27 10:00:00,57.52,57.56,56.71,56.86,26404.0,48.286,48.3195,47.606,47.7319,26404.0
2015-10-27 10:30:00,56.86,57.22,56.82,57.0,36833.0,47.7319,48.0341,47.6983,47.8495,36833.0
2015-10-27 11:00:00,57.0,57.13,56.95,56.99,11498.0,47.8495,47.9586,47.8075,47.8411,11498.0
2015-10-27 11:30:00,57.05,57.23,56.98,57.07,12200.0,47.8914,48.0425,47.8327,47.9082,12200.0
2015-10-27 12:00:00,57.09,57.09,56.94,57.02,8103.0,47.925,47.925,47.7991,47.8662,8103.0
2015-10-27 12:30:00,57.04,57.07,56.69,56.71,8400.0,47.883,47.9082,47.5892,47.606,8400.0
2015-10-27 13:00:00,56.69,56.72,56.48,56.63,25900.0,47.5892,47.6144,47.4129,47.5388,25900.0
2015-10-27 13:30:00,56.62,56.83,56.57,56.68,19109.0,47.5305,47.7067,47.4885,47.5808,19109.0
2015-10-27 14:00:00,56.67,56.92,56.66,56.92,14780.0,47.5724,47.7823,47.564,47.7823,14780.0
2015-10-27 14:30:00,56.93,57.01,56.86,56.96,19736.0,47.7907,47.8578,47.7319,47.8159,19736.0
2015-10-27 15:00:00,56.95,57.0,56.85,56.91,22728.0,47.8075,47.8495,47.7235,47.7739,22728.0
2015-10-27 15:30:00,56.92,56.92,56.63,56.8,49615.0,47.7823,47.7823,47.5388,47.6816,49615.0
2015-10-28 09:30:00,57.1,57.88,56.9,57.79,40630.0,47.9334,48.5882,47.7655,48.5126,40630.0
2015-10-28 10:00:00,57.79,58.68,57.77,58.42,90178.0,48.5126,49.2597,48.4958,49.0415,90178.0
2015-10-28 10:30:00,58.38,58.45,58.08,58.45,17100.0,49.0079,49.0667,48.7561,49.0667,17100.0
2015-10-28 11:00:00,58.49,58.71,58.3,58.66,14809.0,49.1003,49.2849,48.9408,49.243,14809.0
2015-10-28 11:30:00,58.66,58.75,58.37,58.46,12300.0,49.243,49.3185,48.9995,49.0751,12300.0
2015-10-28 12:00:00,58.5,58.5,58.15,58.18,51360.0,49.1086,49.1086,48.8148,48.84,51360.0
2015-10-28 12:30:00,58.15,58.18,58.01,58.08,11441.0,48.8148,48.84,48.6973,48.7561,11441.0
2015-10-28 13:00:00,58.05,58.25,58.02,58.05,13913.0,48.7309,48.8988,48.7057,48.7309,13913.0
2015-10-28 13:30:00,58.05,58.55,58.04,58.55,16510.0,48.7309,49.1506,48.7225,49.1506,16510.0
2015-10-28 14:00:00,58.5,58.54,57.55,57.9,28702.0,49.1086,49.1422,48.3112,48.605,28702.0
2015-10-28 14:30:00,57.92,58.07,57.7,58.0,26012.0,48.6218,48.7477,48.4371,48.6889,26012.0
2015-10-28 15:00:00,57.99,58.42,57.97,58.34,34121.0,48.6805,49.0415,48.6637,48.9743,34121.0
2015-10-28 15:30:00,58.36,58.82,58.34,58.81,71603.0,48.9911,49.3773,48.9743,49.3689,71603.0
2015-10-29 09:30:00,58.67,59.05,58.45,58.86,20924.0,49.2514,49.5704,49.0667,49.4109,20924.0
2015-10-29 10:00:00,58.82,59.08,58.55,58.57,18456.0,49.3773,49.5955,49.1506,49.1674,18456.0
2015-10-29 10:30:00,58.65,58.83,58.49,58.57,11700.0,49.2346,49.3857,49.1003,49.1674,11700.0
2015-10-29 11:00:00,58.52,59.02,58.43,58.99,20953.0,49.1254,49.5452,49.0499,49.52,20953.0
2015-10-29 11:30:00,59.02,59.08,58.66,58.86,18835.0,49.5452,49.5955,49.243,49.4109,18835.0
2015-10-29 12:00:00,58.82,59.06,58.72,59.06,9604.0,49.3773,49.5787,49.2933,49.5787,9604.0
2015-10-29 12:30:00,59.0,59.04,58.59,58.66,12971.0,49.5284,49.562,49.1842,49.243,12971.0
2015-10-29 13:00:00,58.64,58.77,58.59,58.62,12243.0,49.2262,49.3353,49.1842,49.2094,12243.0
2015-10-29 13:30:00,58.61,58.64,58.47,58.58,13202.0,49.201,49.2262,49.0835,49.1758,13202.0
2015-10-29 14:00:00,58.55,58.62,58.34,58.35,18044.0,49.1506,49.2094,48.9743,48.9827,18044.0
2015-10-29 14:30:00,58.31,58.53,58.2,58.51,34690.0,48.9491,49.1338,48.8568,49.117,34690.0
2015-10-29 15:00:00,58.51,58.74,58.46,58.74,47345.0,49.117,49.3101,49.0751,49.3101,47345.0
2015-10-29 15:30:00,58.73,58.78,58.54,58.7,145716.0,49.3017,49.3437,49.1422,49.2765,145716.0
2015-10-30 09:30:00,60.75,62.95,59.93,61.95,208902.0,50.9974,52.8443,50.3091,52.0048,208902.0
2015-10-30 10:00:00,61.9,62.17,61.01,61.25,117351.0,51.9628,52.1895,51.2157,51.4172,117351.0
2015-10-30 10:30:00,61.19,61.2,60.4,60.43,96180.0,51.3668,51.3752,50.7036,50.7288,96180.0
2015-10-30 11:00:00,60.43,60.72,59.85,60.55,38850.0,50.7288,50.9723,50.2419,50.8295,38850.0
2015-10-30 11:30:00,60.57,60.82,60.47,60.7,41327.0,50.8463,51.0562,50.7624,50.9555,41327.0
2015-10-30 12:00:00,60.71,61.25,60.71,60.79,45857.0,50.9639,51.4172,50.9639,51.031,45857.0
2015-10-30 12:30:00,60.81,60.91,60.74,60.75,39459.0,51.0478,51.1318,50.989,50.9974,39459.0
2015-10-30 13:00:00,60.79,60.79,60.52,60.61,33733.0,51.031,51.031,50.8044,50.8799,33733.0
2015-10-30 13:30:00,60.56,60.79,60.39,60.53,37561.0,50.8379,51.031,50.6952,50.8128,37561.0
2015-10-30 14:00:00,60.52,60.56,60.27,60.3,37268.0,50.8044,50.8379,50.5945,50.6197,37268.0
2015-10-30 14:30:00,60.27,60.29,59.96,60.25,37679.0,50.5945,50.6113,50.3343,50.5777,37679.0
2015-10-30 15:00:00,60.19,60.32,59.84,59.94,51915.0,50.5273,50.6365,50.2335,50.3175,51915.0
2015-10-30 15:30:00,59.93,60.05,59.79,59.82,101537.0,50.3091,50.4098,50.1916,50.2167,101537.0
2015-11-02 09:30:00,59.39,59.55,58.24,58.95,29787.0,49.8558,49.9901,48.8904,49.4864,29787.0
2015-11-02 10:00:00,58.96,59.16,58.59,59.06,37724.0,49.4948,49.6627,49.1842,49.5787,37724.0
2015-11-02 10:30:00,59.03,59.07,58.75,58.87,23658.0,49.5536,49.5871,49.3185,49.4192,23658.0
2015-11-02 11:00:00,58.89,58.99,58.75,58.94,15865.0,49.436,49.52,49.3185,49.478,15865.0
2015-11-02 11:30:00,58.97,59.29,58.97,59.25,27951.0,49.5032,49.7718,49.5032,49.7382,27951.0
2015-11-02 12:00:00,59.26,59.83,59.24,59.8,47915.0,49.7466,50.2251,49.7298,50.1999,47915.0
2015-11-02 12:30:00,59.76,60.12,59.71,60.12,30197.0,50.1664,50.4686,50.1244,50.4686,30197.0
2015-11-02 13:00:00,60.15,60.52,60.0,60.4,31227.0,50.4938,50.8044,50.3678,50.7036,31227.0
2015-11-02 13:30:00,60.44,60.66,60.34,60.56,41425.0,50.7372,50.9219,50.6533,50.8379,41425.0
2015-11-02 14:00:00,60.59,60.83,60.55,60.65,56834.0,50.8631,51.0646,50.8295,50.9135,56834.0
2015-11-02 14:30:00,60.66,60.74,60.5,60.63,21989.0,50.9219,50.989,50.7876,50.8967,21989.0
2015-11-02 15:00:00,60.65,60.68,60.54,60.66,43780.0,50.9135,50.9387,50.8212,50.9219,43780.0
2015-11-02 15:30:00,60.66,60.66,60.06,60.19,87915.0,50.9219,50.9219,50.4182,50.5273,87915.0
2015-11-03 09:30:00,59.85,60.55,59.67,59.85,31464.0,50.2419,50.8295,50.0908,50.2419,31464.0
2015-11-03 10:00:00,59.8,60.44,59.79,60.29,17825.0,50.1999,50.7372,50.1916,50.6113,17825.0
2015-11-03 10:30:00,60.29,60.42,60.15,60.32,23733.0,50.6113,50.7204,50.4938,50.6365,23733.0
2015-11-03 11:00:00,60.29,60.64,60.21,60.51,23626.0,50.6113,50.9051,50.5441,50.796,23626.0
2015-11-03 11:30:00,60.52,61.04,60.5,60.87,18335.0,50.8044,51.2409,50.7876,51.0982,18335.0
2015-11-03 12:00:00,60.88,60.91,60.67,60.83,15300.0,51.1066,51.1318,50.9303,51.0646,15300.0
2015-11-03 12:30:00,60.83,60.86,60.66,60.71,22460.0,51.0646,51.0898,50.9219,50.9639,22460.0
2015-11-03 13:00:00,60.7,60.74,60.57,60.71,14327.0,50.9555,50.989,50.8463,50.9639,14327.0
2015-11-03 13:30:00,60.72,60.9,60.6,60.8,14141.0,50.9723,51.1234,50.8715,51.0394,14141.0
2015-11-03 14:00:00,60.82,60.87,60.67,60.86,21000.0,51.0562,51.0982,50.9303,51.0898,21000.0
2015-11-03 14:30:00,60.87,60.99,60.86,60.93,16574.0,51.0982,51.1989,51.0898,51.1485,16574.0
2015-11-03 15:00:00,60.94,60.94,60.71,60.74,28368.0,51.1569,51.1569,50.9639,50.989,28368.0
2015-11-03 15:30:00,60.73,60.8,60.58,60.63,65893.0,50.9807,51.0394,50.8547,50.8967,65893.0
2015-11-04 09:30:00,60.96,61.11,60.29,60.47,25388.0,51.1737,51.2996,50.6113,50.7624,25388.0
2015-11-04 10:00:00,60.49,60.97,60.45,60.94,11154.0,50.7792,51.1821,50.7456,51.1569,11154.0
2015-11-04 10:30:00,60.93,61.01,60.59,60.79,15837.0,51.1485,51.2157,50.8631,51.031,15837.0
2015-11-04 11:00:00,60.82,60.82,60.47,60.51,10514.0,51.0562,51.0562,50.7624,50.796,10514.0
2015-11-04 11:30:00,60.51,60.55,60.23,60.31,11606.0,50.796,50.8295,50.5609,50.6281,11606.0
2015-11-04 12:00:00,60.32,60.46,60.27,60.44,7650.0,50.6365,50.754,50.5945,50.7372,7650.0
2015-11-04 12:30:00,60.47,60.48,60.3,60.45,8845.0,50.7624,50.7708,50.6197,50.7456,8845.0
2015-11-04 13:00:00,60.46,60.48,60.27,60.48,17424.0,50.754,50.7708,50.5945,50.7708,17424.0
2015-11-04 13:30:00,60.45,60.61,60.45,60.58,69821.0,50.7456,50.8799,50.7456,50.8547,69821.0
2015-11-04 14:00:00,60.55,60.61,60.39,60.4,9325.0,50.8295,50.8799,50.6952,50.7036,9325.0
2015-11-04 14:30:00,60.39,60.59,60.39,60.44,15400.0,50.6952,50.8631,50.6952,50.7372,15400.0
2015-11-04 15:00:00,60.44,60.47,60.32,60.4,32793.0,50.7372,50.7624,50.6365,50.7036,32793.0
2015-11-04 15:30:00,60.4,60.5,60.35,60.48,43481.0,50.7036,50.7876,50.6617,50.7708,43481.0
2015-11-05 09:30:00,60.26,61.22,59.84,60.3,12538.0,50.5861,51.392,50.2335,50.6197,12538.0
2015-11-05 10:00:00,60.38,60.45,59.64,59.67,7750.0,50.6868,50.7456,50.0656,50.0908,7750.0
2015-11-05 10:30:00,59.62,59.99,59.53,59.99,58690.0,50.0488,50.3594,49.9733,50.3594,58690.0
2015-11-05 11:00:00,60.02,60.22,59.95,60.16,11830.0,50.3846,50.5525,50.3259,50.5022,11830.0
2015-11-05 11:30:00,60.28,60.5,60.15,60.5,4053.0,50.6029,50.7876,50.4938,50.7876,4053.0
2015-11-05 12:00:00,60.42,60.75,60.42,60.75,12800.0,50.7204,50.9974,50.7204,50.9974,12800.0
2015-11-05 12:30:00,60.7,60.86,60.61,60.74,11174.0,50.9555,51.0898,50.8799,50.989,11174.0
2015-11-05 13:00:00,60.76,60.78,60.6,60.64,7070.0,51.0058,51.0226,50.8715,50.9051,7070.0
2015-11-05 13:30:00,60.65,60.89,60.63,60.87,150237.0,50.9135,51.115,50.8967,51.0982,150237.0
2015-11-05 14:00:00,60.85,60.88,60.66,60.73,10637.0,51.0814,51.1066,50.9219,50.9807,10637.0
2015-11-05 14:30:00,60.72,60.81,60.63,60.77,7816.0,50.9723,51.0478,50.8967,51.0142,7816.0
2015-11-05 15:00:00,60.78,60.96,60.67,60.96,19372.0,51.0226,51.1737,50.9303,51.1737,19372.0
2015-11-05 15:30:00,60.95,60.95,60.65,60.71,59143.0,51.1653,51.1653,50.9135,50.9639,59143.0
2015-11-06 09:30:00,60.51,60.8,60.29,60.31,7691.0,50.796,51.0394,50.6113,50.6281,7691.0
2015-11-06 10:00:00,60.32,60.39,60.0,60.17,13860.0,50.6365,50.6952,50.3678,50.5106,13860.0
2015-11-06 10:30:00,60.2,60.55,60.2,60.46,6503.0,50.5357,50.8295,50.5357,50.754,6503.0
2015-11-06 11:00:00,60.47,60.56,60.36,60.46,7159.0,50.7624,50.8379,50.67,50.754,7159.0
2015-11-06 11:30:00,60.51,60.84,60.5,60.77,4520.0,50.796,51.073,50.7876,51.0142,4520.0
2015-11-06 12:00:00,60.81,60.84,60.7,60.76,4905.0,51.0478,51.073,50.9555,51.0058,4905.0
2015-11-06 12:30:00,60.72,60.82,60.69,60.82,2900.0,50.9723,51.0562,50.9471,51.0562,2900.0
2015-11-06 13:00:00,60.84,60.89,60.78,60.84,3200.0,51.073,51.115,51.0226,51.073,3200.0
2015-11-06 13:30:00,60.8,60.92,60.73,60.84,7200.0,51.0394,51.1401,50.9807,51.073,7200.0
2015-11-06 14:00:00,60.8,60.93,60.75,60.75,7210.0,51.0394,51.1485,50.9974,50.9974,7210.0
2015-11-06 14:30:00,60.77,60.83,60.57,60.63,7816.0,51.0142,51.0646,50.8463,50.8967,7816.0
2015-11-06 15:00:00,60.61,60.84,60.61,60.84,12702.0,50.8799,51.073,50.8799,51.073,12702.0
2015-11-06 15:30:00,60.81,60.92,60.81,60.92,36389.0,51.0478,51.1401,51.0478,51.1401,36389.0
2015-11-09 09:30:00,60.71,60.72,59.87,60.2,40935.0,50.9639,50.9723,50.2587,50.5357,40935.0
2015-11-09 10:00:00,60.07,60.17,59.66,59.68,31493.0,50.4266,50.5106,50.0824,50.0992,31493.0
2015-11-09 10:30:00,59.67,59.8,59.61,59.65,16010.0,50.0908,50.1999,50.0405,50.074,16010.0
2015-11-09 11:00:00,59.64,59.67,59.17,59.18,26997.0,50.0656,50.0908,49.6711,49.6795,26997.0
2015-11-09 11:30:00,59.2,59.57,59.17,59.47,58483.0,49.6963,50.0069,49.6711,49.9229,58483.0
2015-11-09 12:00:00,59.42,59.42,59.2,59.31,13882.0,49.881,49.881,49.6963,49.7886,13882.0
2015-11-09 12:30:00,59.32,59.67,59.31,59.66,16996.0,49.797,50.0908,49.7886,50.0824,16996.0
2015-11-09 13:00:00,59.68,59.69,59.18,59.34,17416.0,50.0992,50.1076,49.6795,49.8138,17416.0
2015-11-09 13:30:00,59.37,59.54,59.29,59.38,15895.0,49.839,49.9817,49.7718,49.8474,15895.0
2015-11-09 14:00:00,59.36,59.58,59.2,59.33,14600.0,49.8306,50.0153,49.6963,49.8054,14600.0
2015-11-09 14:30:00,59.32,59.44,59.25,59.41,21676.0,49.797,49.8977,49.7382,49.8726,21676.0
2015-11-09 15:00:00,59.4,59.52,59.35,59.46,20756.0,49.8642,49.9649,49.8222,49.9145,20756.0
2015-11-09 15:30:00,59.45,59.79,59.45,59.59,40808.0,49.9061,50.1916,49.9061,50.0237,40808.0
2015-11-10 09:30:00,59.23,59.91,59.18,59.87,20646.0,49.7215,50.2923,49.6795,50.2587,20646.0
2015-11-10 10:00:00,59.94,59.97,59.17,59.22,24704.0,50.3175,50.3427,49.6711,49.7131,24704.0
2015-11-10 10:30:00,59.21,59.57,59.11,59.51,8771.0,49.7047,50.0069,49.6207,49.9565,8771.0
2015-11-10 11:00:00,59.6,59.61,59.35,59.38,18294.0,50.0321,50.0405,49.8222,49.8474,18294.0
2015-11-10 11:30:00,59.37,59.59,59.33,59.55,11802.0,49.839,50.0237,49.8054,49.9901,11802.0
2015-11-10 12:00:00,59.56,59.91,59.5,59.83,11832.0,49.9985,50.2923,49.9481,50.2251,11832.0
2015-11-10 12:30:00,59.76,59.81,59.52,59.69,13776.0,50.1664,50.2083,49.9649,50.1076,13776.0
2015-11-10 13:00:00,59.66,59.76,59.6,59.72,13253.0,50.0824,50.1664,50.0321,50.1328,13253.0
2015-11-10 13:30:00,59.69,59.7,59.62,59.65,14835.0,50.1076,50.116,50.0488,50.074,14835.0
2015-11-10 14:00:00,59.64,59.81,59.58,59.79,32717.0,50.0656,50.2083,50.0153,50.1916,32717.0
2015-11-10 14:30:00,59.81,60.08,59.81,60.01,17329.0,50.2083,50.435,50.2083,50.3762,17329.0
2015-11-10 15:00:00,60.01,60.12,59.97,60.07,17602.0,50.3762,50.4686,50.3427,50.4266,17602.0
2015-11-10 15:30:00,60.07,60.22,60.01,60.17,49275.0,50.4266,50.5525,50.3762,50.5106,49275.0
2015-11-11 09:30:00,59.0,59.0,57.19,57.35,192074.0,49.5284,49.5284,48.0089,48.1433,192074.0
2015-11-11 10:00:00,57.29,57.4,57.06,57.32,60678.0,48.0929,48.1852,47.8998,48.1181,60678.0
2015-11-11 10:30:00,57.3,57.38,57.06,57.16,60054.0,48.1013,48.1684,47.8998,47.9838,60054.0
2015-11-11 11:00:00,57.17,57.25,56.87,57.04,37235.0,47.9922,48.0593,47.7403,47.883,37235.0
2015-11-11 11:30:00,57.01,57.02,56.54,56.8,66112.0,47.8578,47.8662,47.4633,47.6816,66112.0
2015-11-11 12:00:00,56.83,57.15,56.66,57.06,51217.0,47.7067,47.9754,47.564,47.8998,51217.0
2015-11-11 12:30:00,57.06,57.13,56.84,56.91,45000.0,47.8998,47.9586,47.7151,47.7739,45000.0
2015-11-11 13:00:00,56.92,56.92,56.52,56.56,47092.0,47.7823,47.7823,47.4465,47.4801,47092.0
2015-11-11 13:30:00,56.57,56.88,56.53,56.8,32573.0,47.4885,47.7487,47.4549,47.6816,32573.0
2015-11-11 14:00:00,56.79,56.86,56.62,56.77,39145.0,47.6732,47.7319,47.5305,47.6564,39145.0
2015-11-11 14:30:00,56.77,56.79,56.61,56.63,30715.0,47.6564,47.6732,47.5221,47.5388,30715.0
2015-11-11 15:00:00,56.62,56.67,56.44,56.48,60347.0,47.5305,47.5724,47.3794,47.4129,60347.0
2015-11-11 15:30:00,56.49,56.51,55.96,56.0,256137.0,47.4213,47.4381,46.9764,47.01,256137.0
2015-11-12 09:30:00,55.6,56.63,55.52,55.75,25802.0,46.6742,47.5388,46.607,46.8001,25802.0
2015-11-12 10:00:00,55.84,55.84,55.66,55.7,13874.0,46.8757,46.8757,46.7246,46.7581,13874.0
2015-11-12 10:30:00,55.68,55.91,55.51,55.89,13375.0,46.7414,46.9344,46.5986,46.9176,13375.0
2015-11-12 11:00:00,55.92,55.93,55.71,55.78,15100.0,46.9428,46.9512,46.7665,46.8253,15100.0
2015-11-12 11:30:00,55.78,55.78,55.56,55.67,13506.0,46.8253,46.8253,46.6406,46.733,13506.0
2015-11-12 12:00:00,55.67,55.74,55.24,55.31,11709.0,46.733,46.7917,46.372,46.4308,11709.0
2015-11-12 12:30:00,55.32,55.58,55.32,55.47,10001.0,46.4392,46.6574,46.4392,46.5651,10001.0
2015-11-12 13:00:00,55.44,55.58,55.41,55.5,20820.0,46.5399,46.6574,46.5147,46.5903,20820.0
2015-11-12 13:30:00,55.5,55.58,55.35,55.35,11084.0,46.5903,46.6574,46.4643,46.4643,11084.0
2015-11-12 14:00:00,55.3,55.3,54.84,54.96,15844.0,46.4224,46.4224,46.0362,46.1369,15844.0
2015-11-12 14:30:00,54.97,54.98,54.8,54.8,40014.0,46.1453,46.1537,46.0026,46.0026,40014.0
2015-11-12 15:00:00,54.79,54.9,54.56,54.84,35223.0,45.9942,46.0866,45.8012,46.0362,35223.0
2015-11-12 15:30:00,54.83,54.88,54.58,54.6,67562.0,46.0278,46.0698,45.8179,45.8347,67562.0
2015-11-13 09:30:00,54.53,55.12,54.35,54.65,8099.0,45.776,46.2713,45.6249,45.8767,8099.0
2015-11-13 10:00:00,54.7,54.73,54.27,54.33,19215.0,45.9187,45.9439,45.5577,45.6081,19215.0
2015-11-13 10:30:00,54.33,54.9,54.31,54.86,21701.0,45.6081,46.0866,45.5913,46.053,21701.0
2015-11-13 11:00:00,54.83,54.89,54.68,54.87,10034.0,46.0278,46.0782,45.9019,46.0614,10034.0
2015-11-13 11:30:00,54.94,55.38,54.92,55.36,36273.0,46.1202,46.4895,46.1034,46.4727,36273.0
2015-11-13 12:00:00,55.45,55.69,55.27,55.34,39470.0,46.5483,46.7498,46.3972,46.4559,39470.0
2015-11-13 12:30:00,55.27,55.28,54.62,54.81,46375.0,46.3972,46.4056,45.8515,46.011,46375.0
2015-11-13 13:00:00,54.8,54.84,54.53,54.82,23356.0,46.0026,46.0362,45.776,46.0194,23356.0
2015-11-13 13:30:00,54.78,54.86,54.5,54.54,23199.0,45.9858,46.053,45.7508,45.7844,23199.0
2015-11-13 14:00:00,54.6,54.68,54.56,54.61,36318.0,45.8347,45.9019,45.8012,45.8431,36318.0
2015-11-13 14:30:00,54.61,54.69,54.49,54.49,26439.0,45.8431,45.9103,45.7424,45.7424,26439.0
2015-11-13 15:00:00,54.53,54.66,54.52,54.59,26453.0,45.776,45.8851,45.7676,45.8263,26453.0
2015-11-13 15:30:00,54.6,54.66,54.47,54.5,69606.0,45.8347,45.8851,45.7256,45.7508,69606.0
2015-11-16 09:30:00,54.29,55.05,54.01,54.56,34296.0,45.5745,46.2125,45.3395,45.8012,34296.0
2015-11-16 10:00:00,54.64,54.65,54.07,54.44,16508.0,45.8683,45.8767,45.3898,45.7004,16508.0
2015-11-16 10:30:00,54.46,54.65,54.32,54.38,16106.0,45.7172,45.8767,45.5997,45.6501,16106.0
2015-11-16 11:00:00,54.46,54.61,54.27,54.27,14048.0,45.7172,45.8431,45.5577,45.5577,14048.0
2015-11-16 11:30:00,54.26,54.57,54.26,54.42,14362.0,45.5493,45.8096,45.5493,45.6836,14362.0
2015-11-16 12:00:00,54.44,54.75,54.44,54.65,16411.0,45.7004,45.9607,45.7004,45.8767,16411.0
2015-11-16 12:30:00,54.65,54.74,54.39,54.49,11952.0,45.8767,45.9523,45.6584,45.7424,11952.0
2015-11-16 13:00:00,54.49,54.78,54.44,54.74,19626.0,45.7424,45.9858,45.7004,45.9523,19626.0
2015-11-16 13:30:00,54.74,54.81,54.65,54.81,34208.0,45.9523,46.011,45.8767,46.011,34208.0
2015-11-16 14:00:00,54.82,54.89,54.68,54.7,24275.0,46.0194,46.0782,45.9019,45.9187,24275.0
2015-11-16 14:30:00,54.72,54.8,54.65,54.75,36451.0,45.9355,46.0026,45.8767,45.9607,36451.0
2015-11-16 15:00:00,54.79,55.05,54.74,55.01,42599.0,45.9942,46.2125,45.9523,46.1789,42599.0
2015-11-16 15:30:00,55.05,55.08,54.97,55.02,74060.0,46.2125,46.2377,46.1453,46.1873,74060.0
2015-11-17 09:30:00,55.08,55.34,54.88,54.99,73986.0,46.2377,46.4559,46.0698,46.1621,73986.0
2015-11-17 10:00:00,55.04,55.11,54.4,54.84,34954.0,46.2041,46.2629,45.6668,46.0362,34954.0
2015-11-17 10:30:00,54.83,55.33,54.8,55.03,32408.0,46.0278,46.4475,46.0026,46.1957,32408.0
2015-11-17 11:00:00,55.0,55.21,54.97,55.14,23228.0,46.1705,46.3468,46.1453,46.288,23228.0
2015-11-17 11:30:00,55.2,55.32,55.05,55.07,20514.0,46.3384,46.4392,46.2125,46.2293,20514.0
2015-11-17 12:00:00,55.07,55.11,54.66,54.66,14543.0,46.2293,46.2629,45.8851,45.8851,14543.0
2015-11-17 12:30:00,54.63,54.75,54.49,54.7,15870.0,45.8599,45.9607,45.7424,45.9187,15870.0
2015-11-17 13:00:00,54.69,54.71,54.23,54.31,14546.0,45.9103,45.9271,45.5241,45.5913,14546.0
2015-11-17 13:30:00,54.29,54.63,54.23,54.63,15786.0,45.5745,45.8599,45.5241,45.8599,15786.0
2015-11-17 14:00:00,54.59,54.81,54.42,54.46,25664.0,45.8263,46.011,45.6836,45.7172,25664.0
2015-11-17 14:30:00,54.42,54.43,53.87,54.05,72491.0,45.6836,45.692,45.2219,45.373,72491.0
2015-11-17 15:00:00,54.05,54.08,53.78,53.85,54044.0,45.373,45.3982,45.1464,45.2051,54044.0
2015-11-17 15:30:00,53.85,54.07,53.81,54.04,115165.0,45.2051,45.3898,45.1716,45.3646,115165.0
2015-11-18 09:30:00,54.16,54.98,53.66,54.45,42554.0,45.4654,46.1537,45.0456,45.7088,42554.0
2015-11-18 10:00:00,54.55,54.58,54.07,54.17,43434.0,45.7928,45.8179,45.3898,45.4738,43434.0
2015-11-18 10:30:00,54.22,54.41,54.06,54.32,28764.0,45.5157,45.6752,45.3814,45.5997,28764.0
2015-11-18 11:00:00,54.3,54.36,53.96,54.33,36515.0,45.5829,45.6333,45.2975,45.6081,36515.0
2015-11-18 11:30:00,54.38,54.46,54.29,54.36,22200.0,45.6501,45.7172,45.5745,45.6333,22200.0
2015-11-18 12:00:00,54.38,54.38,54.12,54.35,25751.0,45.6501,45.6501,45.4318,45.6249,25751.0
2015-11-18 12:30:00,54.3,54.38,54.23,54.36,23359.0,45.5829,45.6501,45.5241,45.6333,23359.0
2015-11-18 13:00:00,54.36,54.42,54.27,54.4,24306.0,45.6333,45.6836,45.5577,45.6668,24306.0
2015-11-18 13:30:00,54.41,54.41,54.15,54.15,44909.0,45.6752,45.6752,45.457,45.457,44909.0
2015-11-18 14:00:00,54.14,54.44,54.14,54.19,53167.0,45.4486,45.7004,45.4486,45.4906,53167.0
2015-11-18 14:30:00,54.24,54.55,54.12,54.55,46798.0,45.5325,45.7928,45.4318,45.7928,46798.0
2015-11-18 15:00:00,54.57,54.6,54.43,54.48,44403.0,45.8096,45.8347,45.692,45.734,44403.0
2015-11-18 15:30:00,54.48,54.95,54.48,54.92,135401.0,45.734,46.1285,45.734,46.1034,135401.0
2015-11-19 09:30:00,54.87,55.06,54.39,54.73,19304.0,46.0614,46.2209,45.6584,45.9439,19304.0
2015-11-19 10:00:00,54.75,55.03,54.57,54.97,16102.0,45.9607,46.1957,45.8096,46.1453,16102.0
2015-11-19 10:30:00,54.99,55.22,54.89,55.18,24812.0,46.1621,46.3552,46.0782,46.3216,24812.0
2015-11-19 11:00:00,55.21,55.37,55.15,55.23,21149.0,46.3468,46.4811,46.2964,46.3636,21149.0
2015-11-19 11:30:00,55.18,55.18,55.0,55.06,13811.0,46.3216,46.3216,46.1705,46.2209,13811.0
2015-11-19 12:00:00,55.05,55.25,54.99,55.22,16112.0,46.2125,46.3804,46.1621,46.3552,16112.0
2015-11-19 12:30:00,55.21,55.47,55.21,55.47,10196.0,46.3468,46.5651,46.3468,46.5651,10196.0
2015-11-19 13:00:00,55.44,55.44,55.24,55.27,11940.0,46.5399,46.5399,46.372,46.3972,11940.0
2015-11-19 13:30:00,55.25,55.28,54.94,54.97,33791.0,46.3804,46.4056,46.1202,46.1453,33791.0
2015-11-19 14:00:00,54.93,55.0,54.78,54.92,22811.0,46.1118,46.1705,45.9858,46.1034,22811.0
2015-11-19 14:30:00,54.97,55.33,54.93,55.32,21398.0,46.1453,46.4475,46.1118,46.4392,21398.0
2015-11-19 15:00:00,55.31,55.44,55.25,55.44,19555.0,46.4308,46.5399,46.3804,46.5399,19555.0
2015-11-19 15:30:00,55.45,55.6,55.37,55.55,60063.0,46.5483,46.6742,46.4811,46.6322,60063.0
2015-11-20 09:30:00,55.75,56.04,55.63,55.95,16320.0,46.8001,47.0436,46.6994,46.968,16320.0
2015-11-20 10:00:00,55.9,56.33,55.9,56.06,14730.0,46.926,47.287,46.926,47.0604,14730.0
2015-11-20 10:30:00,56.11,56.29,55.83,55.83,13452.0,47.1023,47.2534,46.8673,46.8673,13452.0
2015-11-20 11:00:00,55.83,56.03,55.83,56.02,8276.0,46.8673,47.0352,46.8673,47.0268,8276.0
2015-11-20 11:30:00,56.03,56.25,56.02,56.09,14310.0,47.0352,47.2199,47.0268,47.0855,14310.0
2015-11-20 12:00:00,56.11,56.14,55.9,55.9,10454.0,47.1023,47.1275,46.926,46.926,10454.0
2015-11-20 12:30:00,55.92,56.11,55.92,56.02,7090.0,46.9428,47.1023,46.9428,47.0268,7090.0
2015-11-20 13:00:00,56.0,56.07,55.82,56.0,7289.0,47.01,47.0687,46.8589,47.01,7289.0
2015-11-20 13:30:00,55.95,55.98,55.86,55.91,8623.0,46.968,46.9932,46.8925,46.9344,8623.0
2015-11-20 14:00:00,55.94,56.23,55.92,56.12,21964.0,46.9596,47.2031,46.9428,47.1107,21964.0
2015-11-20 14:30:00,56.12,56.28,56.09,56.1,33000.0,47.1107,47.245,47.0855,47.0939,33000.0
2015-11-20 15:00:00,56.11,56.14,56.0,56.09,34232.0,47.1023,47.1275,47.01,47.0855,34232.0
2015-11-20 15:30:00,56.08,56.3,56.08,56.28,90080.0,47.0771,47.2618,47.0771,47.245,90080.0
2015-11-23 09:30:00,56.06,56.44,55.92,56.26,15250.0,47.0604,47.3794,46.9428,47.2282,15250.0
2015-11-23 10:00:00,56.25,56.85,56.25,56.65,13350.0,47.2199,47.7235,47.2199,47.5556,13350.0
2015-11-23 10:30:00,56.63,56.74,56.34,56.58,6600.0,47.5388,47.6312,47.2954,47.4969,6600.0
2015-11-23 11:00:00,56.67,56.72,56.38,56.49,6577.0,47.5724,47.6144,47.329,47.4213,6577.0
2015-11-23 11:30:00,56.5,56.61,56.45,56.45,9862.0,47.4297,47.5221,47.3877,47.3877,9862.0
2015-11-23 12:00:00,56.49,56.49,56.09,56.09,7015.0,47.4213,47.4213,47.0855,47.0855,7015.0
2015-11-23 12:30:00,56.07,56.16,55.96,56.11,5648.0,47.0687,47.1443,46.9764,47.1023,5648.0
2015-11-23 13:00:00,56.13,56.13,55.92,55.96,4300.0,47.1191,47.1191,46.9428,46.9764,4300.0
2015-11-23 13:30:00,55.94,55.99,55.86,55.9,7022.0,46.9596,47.0016,46.8925,46.926,7022.0
2015-11-23 14:00:00,55.9,55.91,55.6,55.67,10722.0,46.926,46.9344,46.6742,46.733,10722.0
2015-11-23 14:30:00,55.68,55.72,55.53,55.59,16112.0,46.7414,46.7749,46.6154,46.6658,16112.0
2015-11-23 15:00:00,55.59,55.81,55.55,55.77,17533.0,46.6658,46.8505,46.6322,46.8169,17533.0
2015-11-23 15:30:00,55.76,55.81,55.57,55.67,46121.0,46.8085,46.8505,46.649,46.733,46121.0
2015-11-24 09:30:00,55.53,55.93,55.27,55.86,10806.0,46.6154,46.9512,46.3972,46.8925,10806.0
2015-11-24 10:00:00,55.79,56.07,55.74,55.74,18208.0,46.8337,47.0687,46.7917,46.7917,18208.0
2015-11-24 10:30:00,55.76,56.0,55.61,55.94,10811.0,46.8085,47.01,46.6826,46.9596,10811.0
2015-11-24 11:00:00,55.96,56.25,55.88,56.09,16221.0,46.9764,47.2199,46.9093,47.0855,16221.0
2015-11-24 11:30:00,56.12,56.51,56.12,56.5,8393.0,47.1107,47.4381,47.1107,47.4297,8393.0
2015-11-24 12:00:00,56.5,56.63,56.28,56.33,5900.0,47.4297,47.5388,47.245,47.287,5900.0
2015-11-24 12:30:00,56.28,56.45,56.28,56.41,6336.0,47.245,47.3877,47.245,47.3542,6336.0
2015-11-24 13:00:00,56.42,56.61,56.41,56.48,27310.0,47.3626,47.5221,47.3542,47.4129,27310.0
2015-11-24 13:30:00,56.51,56.55,56.22,56.3,14821.0,47.4381,47.4717,47.1947,47.2618,14821.0
2015-11-24 14:00:00,56.29,56.41,56.17,56.25,15963.0,47.2534,47.3542,47.1527,47.2199,15963.0
2015-11-24 14:30:00,56.27,56.34,56.17,56.17,11762.0,47.2366,47.2954,47.1527,47.1527,11762.0
2015-11-24 15:00:00,56.17,56.35,56.17,56.28,22368.0,47.1527,47.3038,47.1527,47.245,22368.0
2015-11-24 15:30:00,56.29,56.38,56.09,56.22,48251.0,47.2534,47.329,47.0855,47.1947,48251.0
2015-11-25 09:30:00,56.38,56.65,56.3,56.36,8146.0,47.329,47.5556,47.2618,47.3122,8146.0
2015-11-25 10:00:00,56.35,56.81,56.35,56.68,19288.0,47.3038,47.69,47.3038,47.5808,19288.0
2015-11-25 10:30:00,56.68,56.87,56.66,56.67,13765.0,47.5808,47.7403,47.564,47.5724,13765.0
2015-11-25 11:00:00,56.65,56.69,56.29,56.29,9025.0,47.5556,47.5892,47.2534,47.2534,9025.0
2015-11-25 11:30:00,56.37,56.43,56.32,56.43,5204.0,47.3206,47.371,47.2786,47.371,5204.0
2015-11-25 12:00:00,56.45,56.64,56.38,56.45,17366.0,47.3877,47.5472,47.329,47.3877,17366.0
2015-11-25 12:30:00,56.51,56.63,56.4,56.63,7281.0,47.4381,47.5388,47.3458,47.5388,7281.0
2015-11-25 13:00:00,56.63,56.75,56.63,56.69,14373.0,47.5388,47.6396,47.5388,47.5892,14373.0
2015-11-25 13:30:00,56.7,56.73,56.5,56.5,18812.0,47.5976,47.6228,47.4297,47.4297,18812.0
2015-11-25 14:00:00,56.52,56.61,56.42,56.56,9086.0,47.4465,47.5221,47.3626,47.4801,9086.0
2015-11-25 14:30:00,56.54,56.54,56.29,56.38,13309.0,47.4633,47.4633,47.2534,47.329,13309.0
2015-11-25 15:00:00,56.38,56.41,56.33,56.39,9663.0,47.329,47.3542,47.287,47.3374,9663.0
2015-11-25 15:30:00,56.37,56.43,56.28,56.32,27492.0,47.3206,47.371,47.245,47.2786,27492.0
2015-11-27 09:30:00,56.36,56.43,55.87,56.09,6829.0,47.3122,47.371,46.9009,47.0855,6829.0
2015-11-27 10:00:00,56.04,56.49,55.81,56.41,12920.0,47.0436,47.4213,46.8505,47.3542,12920.0
2015-11-27 10:30:00,56.49,56.56,56.27,56.37,6301.0,47.4213,47.4801,47.2366,47.3206,6301.0
2015-11-27 11:00:00,56.36,56.72,56.36,56.54,8100.0,47.3122,47.6144,47.3122,47.4633,8100.0
2015-11-27 11:30:00,56.54,56.57,56.07,56.15,5100.0,47.4633,47.4885,47.0687,47.1359,5100.0
2015-11-27 12:00:00,56.12,56.46,56.11,56.46,4900.0,47.1107,47.3961,47.1023,47.3961,4900.0
2015-11-27 12:30:00,56.46,56.54,56.3,56.4,18863.0,47.3961,47.4633,47.2618,47.3458,18863.0
2015-11-30 09:30:00,56.53,56.8,56.27,56.69,12382.0,47.4549,47.6816,47.2366,47.5892,12382.0
2015-11-30 10:00:00,56.7,57.07,56.65,56.99,13815.0,47.5976,47.9082,47.5556,47.8411,13815.0
2015-11-30 10:30:00,57.03,57.19,57.03,57.19,9984.0,47.8746,48.0089,47.8746,48.0089,9984.0
2015-11-30 11:00:00,57.18,57.2,56.88,56.91,8590.0,48.0006,48.0173,47.7487,47.7739,8590.0
2015-11-30 11:30:00,56.93,57.04,56.83,56.83,8800.0,47.7907,47.883,47.7067,47.7067,8800.0
2015-11-30 12:00:00,56.83,56.92,56.78,56.82,9225.0,47.7067,47.7823,47.6648,47.6983,9225.0
2015-11-30 12:30:00,56.83,56.83,56.57,56.57,4440.0,47.7067,47.7067,47.4885,47.4885,4440.0
2015-11-30 13:00:00,56.56,56.64,56.55,56.59,4565.0,47.4801,47.5472,47.4717,47.5053,4565.0
2015-11-30 13:30:00,56.62,56.62,56.47,56.5,7569.0,47.5305,47.5305,47.4045,47.4297,7569.0
2015-11-30 14:00:00,56.5,56.62,56.47,56.6,15264.0,47.4297,47.5305,47.4045,47.5137,15264.0
2015-11-30 14:30:00,56.6,56.66,56.32,56.33,15592.0,47.5137,47.564,47.2786,47.287,15592.0
2015-11-30 15:00:00,56.31,56.43,56.25,56.43,23176.0,47.2702,47.371,47.2199,47.371,23176.0
2015-11-30 15:30:00,56.46,56.61,56.37,56.45,45060.0,47.3961,47.5221,47.3206,47.3877,45060.0
2015-12-01 09:30:00,56.35,56.89,56.26,56.88,14134.0,47.3038,47.7571,47.2282,47.7487,14134.0
2015-12-01 10:00:00,56.85,56.86,56.41,56.69,14191.0,47.7235,47.7319,47.3542,47.5892,14191.0
2015-12-01 10:30:00,56.7,56.7,56.47,56.47,14480.0,47.5976,47.5976,47.4045,47.4045,14480.0
2015-12-01 11:00:00,56.54,56.56,56.28,56.28,14906.0,47.4633,47.4801,47.245,47.245,14906.0
2015-12-01 11:30:00,56.28,56.29,55.99,56.13,19435.0,47.245,47.2534,47.0016,47.1191,19435.0
2015-12-01 12:00:00,56.13,56.13,56.0,56.04,6281.0,47.1191,47.1191,47.01,47.0436,6281.0
2015-12-01 12:30:00,56.03,56.16,56.03,56.16,3732.0,47.0352,47.1443,47.0352,47.1443,3732.0
2015-12-01 13:00:00,56.16,56.16,55.95,55.97,5346.0,47.1443,47.1443,46.968,46.9848,5346.0
2015-12-01 13:30:00,55.96,56.11,55.96,56.1,6380.0,46.9764,47.1023,46.9764,47.0939,6380.0
2015-12-01 14:00:00,56.11,56.28,56.1,56.25,7417.0,47.1023,47.245,47.0939,47.2199,7417.0
2015-12-01 14:30:00,56.25,56.37,56.19,56.32,7596.0,47.2199,47.3206,47.1695,47.2786,7596.0
2015-12-01 15:00:00,56.35,56.41,56.3,56.39,8900.0,47.3038,47.3542,47.2618,47.3374,8900.0
2015-12-01 15:30:00,56.4,56.43,56.33,56.39,48145.0,47.3458,47.371,47.287,47.3374,48145.0
2015-12-02 09:30:00,56.18,56.33,55.92,56.27,8488.0,47.1611,47.287,46.9428,47.2366,8488.0
2015-12-02 10:00:00,56.3,56.84,56.3,56.52,15163.0,47.2618,47.7151,47.2618,47.4465,15163.0
2015-12-02 10:30:00,56.49,56.85,56.49,56.69,15444.0,47.4213,47.7235,47.4213,47.5892,15444.0
2015-12-02 11:00:00,56.72,56.74,56.54,56.65,9600.0,47.6144,47.6312,47.4633,47.5556,9600.0
2015-12-02 11:30:00,56.65,56.7,56.3,56.33,10300.0,47.5556,47.5976,47.2618,47.287,10300.0
2015-12-02 12:00:00,56.32,56.58,56.3,56.47,19407.0,47.2786,47.4969,47.2618,47.4045,19407.0
2015-12-02 12:30:00,56.5,56.55,56.43,56.46,15030.0,47.4297,47.4717,47.371,47.3961,15030.0
2015-12-02 13:00:00,56.45,56.61,56.4,56.48,11060.0,47.3877,47.5221,47.3458,47.4129,11060.0
2015-12-02 13:30:00,56.48,56.48,56.3,56.35,12662.0,47.4129,47.4129,47.2618,47.3038,12662.0
2015-12-02 14:00:00,56.35,56.43,56.2,56.32,22413.0,47.3038,47.371,47.1779,47.2786,22413.0
2015-12-02 14:30:00,56.28,56.3,55.99,56.0,36626.0,47.245,47.2618,47.0016,47.01,36626.0
2015-12-02 15:00:00,55.97,56.24,55.95,56.15,23918.0,46.9848,47.2115,46.968,47.1359,23918.0
2015-12-02 15:30:00,56.17,56.18,55.94,56.05,45384.0,47.1527,47.1611,46.9596,47.052,45384.0
2015-12-03 09:30:00,56.2,56.72,55.66,55.89,10102.0,47.1779,47.6144,46.7246,46.9176,10102.0
2015-12-03 10:00:00,55.82,55.89,55.4,55.79,121973.0,46.8589,46.9176,46.5063,46.8337,121973.0
2015-12-03 10:30:00,55.79,56.14,55.68,56.09,20880.0,46.8337,47.1275,46.7414,47.0855,20880.0
2015-12-03 11:00:00,56.09,56.34,55.95,55.98,27834.0,47.0855,47.2954,46.968,46.9932,27834.0
2015-12-03 11:30:00,55.95,56.05,55.74,55.97,10443.0,46.968,47.052,46.7917,46.9848,10443.0
2015-12-03 12:00:00,56.0,56.1,55.83,55.91,7409.0,47.01,47.0939,46.8673,46.9344,7409.0
2015-12-03 12:30:00,55.88,55.92,55.81,55.89,20600.0,46.9093,46.9428,46.8505,46.9176,20600.0
2015-12-03 13:00:00,55.89,56.25,55.88,56.25,11402.0,46.9176,47.2199,46.9093,47.2199,11402.0
2015-12-03 13:30:00,56.19,56.19,55.8,55.8,33479.0,47.1695,47.1695,46.8421,46.8421,33479.0
2015-12-03 14:00:00,55.77,55.86,55.25,55.25,27586.0,46.8169,46.8925,46.3804,46.3804,27586.0
2015-12-03 14:30:00,55.24,55.36,55.1,55.36,46118.0,46.372,46.4727,46.2545,46.4727,46118.0
2015-12-03 15:00:00,55.38,55.57,55.23,55.23,31367.0,46.4895,46.649,46.3636,46.3636,31367.0
2015-12-03 15:30:00,55.26,55.55,55.17,55.55,102336.0,46.3888,46.6322,46.3132,46.6322,102336.0
2015-12-04 09:30:00,55.39,56.07,55.07,55.44,112758.0,46.4979,47.0687,46.2293,46.5399,112758.0
2015-12-04 10:00:00,55.32,55.46,55.2,55.46,24438.0,46.4392,46.5567,46.3384,46.5567,24438.0
2015-12-04 10:30:00,55.51,55.72,55.4,55.65,4541.0,46.5986,46.7749,46.5063,46.7162,4541.0
2015-12-04 11:00:00,55.58,55.72,55.54,55.58,9148.0,46.6574,46.7749,46.6238,46.6574,9148.0
2015-12-04 11:30:00,55.54,55.57,55.13,55.13,7850.0,46.6238,46.649,46.2797,46.2797,7850.0
2015-12-04 12:00:00,55.16,55.25,55.07,55.21,8410.0,46.3048,46.3804,46.2293,46.3468,8410.0
2015-12-04 12:30:00,55.18,55.43,55.18,55.43,6800.0,46.3216,46.5315,46.3216,46.5315,6800.0
2015-12-04 13:00:00,55.48,55.68,55.48,55.55,9493.0,46.5735,46.7414,46.5735,46.6322,9493.0
2015-12-04 13:30:00,55.59,55.6,55.37,55.46,9790.0,46.6658,46.6742,46.4811,46.5567,9790.0
2015-12-04 14:00:00,55.47,55.48,55.19,55.3,19753.0,46.5651,46.5735,46.33,46.4224,19753.0
2015-12-04 14:30:00,55.31,55.33,55.11,55.29,20512.0,46.4308,46.4475,46.2629,46.414,20512.0
2015-12-04 15:00:00,55.3,55.47,55.27,55.43,15726.0,46.4224,46.5651,46.3972,46.5315,15726.0
2015-12-04 15:30:00,55.44,55.57,55.36,55.48,29402.0,46.5399,46.649,46.4727,46.5735,29402.0
2015-12-07 09:30:00,55.17,55.4,54.35,54.48,30590.0,46.3132,46.5063,45.6249,45.734,30590.0
2015-12-07 10:00:00,54.45,54.48,54.04,54.1,27209.0,45.7088,45.734,45.3646,45.415,27209.0
2015-12-07 10:30:00,54.15,54.58,54.08,54.5,16615.0,45.457,45.8179,45.3982,45.7508,16615.0
2015-12-07 11:00:00,54.49,54.71,54.44,54.66,14037.0,45.7424,45.9271,45.7004,45.8851,14037.0
2015-12-07 11:30:00,54.68,55.08,54.68,55.08,10000.0,45.9019,46.2377,45.9019,46.2377,10000.0
2015-12-07 12:00:00,55.02,55.09,54.77,54.96,11926.0,46.1873,46.2461,45.9774,46.1369,11926.0
2015-12-07 12:30:00,54.95,55.02,54.6,54.77,19408.0,46.1285,46.1873,45.8347,45.9774,19408.0
2015-12-07 13:00:00,54.76,54.86,54.63,54.71,15650.0,45.9691,46.053,45.8599,45.9271,15650.0
2015-12-07 13:30:00,54.69,54.7,54.34,54.4,18937.0,45.9103,45.9187,45.6165,45.6668,18937.0
2015-12-07 14:00:00,54.42,54.46,54.26,54.44,18577.0,45.6836,45.7172,45.5493,45.7004,18577.0
2015-12-07 14:30:00,54.47,54.52,54.23,54.28,20178.0,45.7256,45.7676,45.5241,45.5661,20178.0
2015-12-07 15:00:00,54.29,54.54,54.26,54.51,59081.0,45.5745,45.7844,45.5493,45.7592,59081.0
2015-12-07 15:30:00,54.51,54.78,54.48,54.65,86201.0,45.7592,45.9858,45.734,45.8767,86201.0
2015-12-08 09:30:00,53.9,54.12,53.33,53.62,22764.0,45.2471,45.4318,44.7686,45.0121,22764.0
2015-12-08 10:00:00,53.66,53.81,53.43,53.58,32048.0,45.0456,45.1716,44.8526,44.9785,32048.0
2015-12-08 10:30:00,53.56,53.93,53.51,53.91,40442.0,44.9617,45.2723,44.9197,45.2555,40442.0
2015-12-08 11:00:00,53.94,54.16,53.91,54.01,42613.0,45.2807,45.4654,45.2555,45.3395,42613.0
2015-12-08 11:30:00,53.99,54.01,53.69,53.71,49023.0,45.3227,45.3395,45.0708,45.0876,49023.0
2015-12-08 12:00:00,53.69,53.7,53.49,53.6,35147.0,45.0708,45.0792,44.9029,44.9953,35147.0
2015-12-08 12:30:00,53.63,53.69,53.57,53.6,16450.0,45.0205,45.0708,44.9701,44.9953,16450.0
2015-12-08 13:00:00,53.63,53.67,53.22,53.22,78797.0,45.0205,45.054,44.6763,44.6763,78797.0
2015-12-08 13:30:00,53.24,53.31,53.11,53.27,45625.0,44.6931,44.7518,44.5839,44.7182,45625.0
2015-12-08 14:00:00,53.3,53.63,53.24,53.38,28898.0,44.7434,45.0205,44.6931,44.8106,28898.0
2015-12-08 14:30:00,53.37,53.49,53.16,53.44,24385.0,44.8022,44.9029,44.6259,44.861,24385.0
2015-12-08 15:00:00,53.48,53.49,53.24,53.29,19427.0,44.8945,44.9029,44.6931,44.735,19427.0
2015-12-08 15:30:00,53.28,53.63,53.22,53.51,56557.0,44.7266,45.0205,44.6763,44.9197,56557.0
2015-12-09 09:30:00,53.44,54.5,53.1,54.45,19995.0,44.861,45.7508,44.5755,45.7088,19995.0
2015-12-09 10:00:00,54.48,54.56,54.18,54.2,16001.0,45.734,45.8012,45.4822,45.499,16001.0
2015-12-09 10:30:00,54.22,54.55,54.17,54.35,15396.0,45.5157,45.7928,45.4738,45.6249,15396.0
2015-12-09 11:00:00,54.34,54.54,54.27,54.42,21017.0,45.6165,45.7844,45.5577,45.6836,21017.0
2015-12-09 11:30:00,54.45,54.45,54.18,54.31,147113.0,45.7088,45.7088,45.4822,45.5913,147113.0
2015-12-09 12:00:00,54.34,54.51,54.05,54.09,79560.0,45.6165,45.7592,45.373,45.4066,79560.0
2015-12-09 12:30:00,54.07,54.1,53.6,53.67,45244.0,45.3898,45.415,44.9953,45.054,45244.0
2015-12-09 13:00:00,53.66,53.9,53.65,53.78,13489.0,45.0456,45.2471,45.0372,45.1464,13489.0
2015-12-09 13:30:00,53.76,53.79,53.48,53.7,10255.0,45.1296,45.1548,44.8945,45.0792,10255.0
2015-12-09 14:00:00,53.63,53.81,53.57,53.7,23271.0,45.0205,45.1716,44.9701,45.0792,23271.0
2015-12-09 14:30:00,53.68,53.86,53.64,53.77,27705.0,45.0624,45.2135,45.0289,45.138,27705.0
2015-12-09 15:00:00,53.75,54.01,53.71,53.8,26388.0,45.1212,45.3395,45.0876,45.1632,26388.0
2015-12-09 15:30:00,53.82,54.11,53.81,54.1,116771.0,45.18,45.4234,45.1716,45.415,116771.0
2015-12-10 09:30:00,53.99,54.53,53.63,53.95,35771.0,45.3227,45.776,45.0205,45.2891,35771.0
2015-12-10 10:00:00,53.99,54.23,53.91,54.15,31011.0,45.3227,45.5241,45.2555,45.457,31011.0
2015-12-10 10:30:00,54.18,54.41,54.13,54.2,14625.0,45.4822,45.6752,45.4402,45.499,14625.0
2015-12-10 11:00:00,54.2,54.22,53.79,53.79,19944.0,45.499,45.5157,45.1548,45.1548,19944.0
2015-12-10 11:30:00,53.79,53.89,53.65,53.84,15296.0,45.1548,45.2387,45.0372,45.1967,15296.0
2015-12-10 12:00:00,53.84,53.89,53.69,53.78,7766.0,45.1967,45.2387,45.0708,45.1464,7766.0
2015-12-10 12:30:00,53.77,54.04,53.77,54.03,8650.0,45.138,45.3646,45.138,45.3562,8650.0
2015-12-10 13:00:00,54.01,54.25,53.97,54.16,6070.0,45.3395,45.5409,45.3059,45.4654,6070.0
2015-12-10 13:30:00,54.15,54.28,54.11,54.22,13315.0,45.457,45.5661,45.4234,45.5157,13315.0
2015-12-10 14:00:00,54.2,54.29,54.14,54.29,8674.0,45.499,45.5745,45.4486,45.5745,8674.0
2015-12-10 14:30:00,54.31,54.77,54.29,54.49,47029.0,45.5913,45.9774,45.5745,45.7424,47029.0
2015-12-10 15:00:00,54.48,54.5,54.14,54.22,23334.0,45.734,45.7508,45.4486,45.5157,23334.0
2015-12-10 15:30:00,54.24,54.24,54.01,54.22,71956.0,45.5325,45.5325,45.3395,45.5157,71956.0
2015-12-11 09:30:00,53.73,54.12,53.44,53.82,61666.0,45.1044,45.4318,44.861,45.18,61666.0
2015-12-11 10:00:00,53.83,54.17,53.74,54.17,19928.0,45.1883,45.4738,45.1128,45.4738,19928.0
2015-12-11 10:30:00,54.14,54.18,53.79,53.89,81414.0,45.4486,45.4822,45.1548,45.2387,81414.0
2015-12-11 11:00:00,53.92,54.02,53.8,53.86,20464.0,45.2639,45.3478,45.1632,45.2135,20464.0
2015-12-11 11:30:00,53.88,53.89,53.78,53.83,14773.0,45.2303,45.2387,45.1464,45.1883,14773.0
2015-12-11 12:00:00,53.81,53.86,53.71,53.76,24521.0,45.1716,45.2135,45.0876,45.1296,24521.0
2015-12-11 12:30:00,53.77,53.8,53.65,53.73,31294.0,45.138,45.1632,45.0372,45.1044,31294.0
2015-12-11 13:00:00,53.77,53.95,53.75,53.75,11386.0,45.138,45.2891,45.1212,45.1212,11386.0
2015-12-11 13:30:00,53.75,53.76,53.41,53.41,21702.0,45.1212,45.1296,44.8358,44.8358,21702.0
2015-12-11 14:00:00,53.46,53.66,53.46,53.57,12204.0,44.8777,45.0456,44.8777,44.9701,12204.0
2015-12-11 14:30:00,53.58,53.63,53.54,53.55,15661.0,44.9785,45.0205,44.9449,44.9533,15661.0
2015-12-11 15:00:00,53.55,53.56,53.32,53.39,21220.0,44.9533,44.9617,44.7602,44.819,21220.0
2015-12-11 15:30:00,53.4,53.55,53.34,53.55,61189.0,44.8274,44.9533,44.777,44.9533,61189.0
2015-12-14 09:30:00,53.49,53.66,53.02,53.33,117790.0,44.9029,45.0456,44.5084,44.7686,117790.0
2015-12-14 10:00:00,53.33,53.77,53.03,53.03,43760.0,44.7686,45.138,44.5168,44.5168,43760.0
2015-12-14 10:30:00,53.03,53.17,52.85,52.97,31857.0,44.5168,44.6343,44.3657,44.4664,31857.0
2015-12-14 11:00:00,52.97,53.01,52.67,52.83,24321.0,44.4664,44.5,44.2146,44.3489,24321.0
2015-12-14 11:30:00,52.78,53.11,52.75,53.05,18950.0,44.3069,44.5839,44.2817,44.5336,18950.0
2015-12-14 12:00:00,53.06,53.4,52.94,53.34,42680.0,44.542,44.8274,44.4412,44.777,42680.0
2015-12-14 12:30:00,53.32,53.71,53.32,53.67,21808.0,44.7602,45.0876,44.7602,45.054,21808.0
2015-12-14 13:00:00,53.74,54.0,53.72,54.0,45610.0,45.1128,45.3311,45.096,45.3311,45610.0
2015-12-14 13:30:00,54.04,54.18,53.77,53.92,15089.0,45.3646,45.4822,45.138,45.2639,15089.0
2015-12-14 14:00:00,53.92,54.07,53.75,53.94,16591.0,45.2639,45.3898,45.1212,45.2807,16591.0
2015-12-14 14:30:00,53.89,53.91,53.69,53.9,26631.0,45.2387,45.2555,45.0708,45.2471,26631.0
2015-12-14 15:00:00,53.9,53.91,53.67,53.74,25224.0,45.2471,45.2555,45.054,45.1128,25224.0
2015-12-14 15:30:00,53.72,53.85,53.61,53.79,57558.0,45.096,45.2051,45.0037,45.1548,57558.0
2015-12-15 09:30:00,53.29,53.99,53.29,53.46,44053.0,44.735,45.3227,44.735,44.8777,44053.0
2015-12-15 10:00:00,53.46,53.49,53.07,53.1,26922.0,44.8777,44.9029,44.5504,44.5755,26922.0
2015-12-15 10:30:00,53.09,53.1,52.82,52.85,28944.0,44.5671,44.5755,44.3405,44.3657,28944.0
2015-12-15 11:00:00,52.86,52.86,52.64,52.64,17760.0,44.3741,44.3741,44.1894,44.1894,17760.0
2015-12-15 11:30:00,52.66,52.67,52.25,52.28,21322.0,44.2062,44.2146,43.862,43.8872,21322.0
2015-12-15 12:00:00,52.31,52.49,52.26,52.39,44395.0,43.9124,44.0635,43.8704,43.9795,44395.0
2015-12-15 12:30:00,52.4,52.63,52.39,52.43,18019.0,43.9879,44.181,43.9795,44.0131,18019.0
2015-12-15 13:00:00,52.42,52.43,51.91,52.04,34699.0,44.0047,44.0131,43.5766,43.6857,34699.0
2015-12-15 13:30:00,52.0,52.16,51.87,52.16,19387.0,43.6521,43.7864,43.543,43.7864,19387.0
2015-12-15 14:00:00,52.22,52.22,51.94,51.98,27577.0,43.8368,43.8368,43.6018,43.6353,27577.0
2015-12-15 14:30:00,51.99,52.0,51.65,51.73,25985.0,43.6437,43.6521,43.3583,43.4255,25985.0
2015-12-15 15:00:00,51.75,51.98,51.72,51.87,29441.0,43.4423,43.6353,43.4171,43.543,29441.0
2015-12-15 15:30:00,51.86,51.94,51.71,51.91,147914.0,43.5346,43.6018,43.4087,43.5766,147914.0
2015-12-16 09:30:00,52.02,52.35,51.74,51.84,48588.0,43.6689,43.9459,43.4339,43.5178,48588.0
2015-12-16 10:00:00,51.77,52.0,51.76,51.87,30748.0,43.4591,43.6521,43.4507,43.543,30748.0
2015-12-16 10:30:00,51.79,51.79,51.33,51.34,17279.0,43.4758,43.4758,43.0897,43.0981,17279.0
2015-12-16 11:00:00,51.34,51.43,51.27,51.3,11800.0,43.0981,43.1736,43.0393,43.0645,11800.0
2015-12-16 11:30:00,51.33,51.57,51.33,51.37,24590.0,43.0897,43.2912,43.0897,43.1233,24590.0
2015-12-16 12:00:00,51.37,51.49,51.3,51.31,15678.0,43.1233,43.224,43.0645,43.0729,15678.0
2015-12-16 12:30:00,51.26,51.39,51.21,51.24,14166.0,43.0309,43.1401,42.989,43.0141,14166.0
2015-12-16 13:00:00,51.28,51.43,51.27,51.36,18281.0,43.0477,43.1736,43.0393,43.1149,18281.0
2015-12-16 13:30:00,51.29,51.73,51.24,51.68,29497.0,43.0561,43.4255,43.0141,43.3835,29497.0
2015-12-16 14:00:00,51.67,51.71,51.18,51.27,33772.0,43.3751,43.4087,42.9638,43.0393,33772.0
2015-12-16 14:30:00,51.24,51.55,51.13,51.49,41343.0,43.0141,43.2744,42.9218,43.224,41343.0
2015-12-16 15:00:00,51.49,51.86,51.44,51.86,75429.0,43.224,43.5346,43.182,43.5346,75429.0
2015-12-16 15:30:00,51.86,52.05,51.77,51.87,74024.0,43.5346,43.6941,43.4591,43.543,74024.0
2015-12-17 09:30:00,51.96,51.96,51.44,51.69,14744.0,43.6186,43.6186,43.182,43.3919,14744.0
2015-12-17 10:00:00,51.68,51.68,51.41,51.5,16750.0,43.3835,43.3835,43.1568,43.2324,16750.0
2015-12-17 10:30:00,51.5,51.57,51.01,51.13,15078.0,43.2324,43.2912,42.8211,42.9218,15078.0
2015-12-17 11:00:00,51.13,51.38,51.07,51.11,17478.0,42.9218,43.1317,42.8714,42.905,17478.0
2015-12-17 11:30:00,51.08,51.22,50.67,50.68,57759.0,42.8798,42.9973,42.5356,42.544,57759.0
2015-12-17 12:00:00,50.66,50.84,50.37,50.71,105186.0,42.5272,42.6784,42.2838,42.5692,105186.0
2015-12-17 12:30:00,50.65,50.83,50.57,50.75,37949.0,42.5189,42.67,42.4517,42.6028,37949.0
2015-12-17 13:00:00,50.75,50.87,50.72,50.81,15097.0,42.6028,42.7035,42.5776,42.6532,15097.0
2015-12-17 13:30:00,50.82,50.9,50.75,50.87,16393.0,42.6616,42.7287,42.6028,42.7035,16393.0
2015-12-17 14:00:00,50.83,50.93,50.49,50.71,48098.0,42.67,42.7539,42.3845,42.5692,48098.0
2015-12-17 14:30:00,50.68,50.81,50.54,50.63,38323.0,42.544,42.6532,42.4265,42.5021,38323.0
2015-12-17 15:00:00,50.63,50.79,50.55,50.62,21991.0,42.5021,42.6364,42.4349,42.4937,21991.0
2015-12-17 15:30:00,50.6,50.66,50.38,50.39,91628.0,42.4769,42.5272,42.2922,42.3006,91628.0
2015-12-18 09:30:00,50.02,50.5,49.71,50.22,108901.0,41.99,42.3929,41.7298,42.1579,108901.0
2015-12-18 10:00:00,50.13,50.21,49.79,50.11,13600.0,42.0823,42.1495,41.7969,42.0655,13600.0
2015-12-18 10:30:00,50.1,50.15,49.79,50.02,17320.0,42.0571,42.0991,41.7969,41.99,17320.0
2015-12-18 11:00:00,50.0,50.1,49.97,50.05,14395.0,41.9732,42.0571,41.948,42.0152,14395.0
2015-12-18 11:30:00,50.02,50.19,49.98,50.1,14133.0,41.99,42.1327,41.9564,42.0571,14133.0
2015-12-18 12:00:00,50.09,50.17,50.03,50.06,30350.0,42.0488,42.1159,41.9984,42.0236,30350.0
2015-12-18 12:30:00,50.03,50.11,50.0,50.11,10266.0,41.9984,42.0655,41.9732,42.0655,10266.0
2015-12-18 13:00:00,50.07,50.11,49.96,49.96,10382.0,42.032,42.0655,41.9396,41.9396,10382.0
2015-12-18 13:30:00,49.96,49.96,49.85,49.94,11900.0,41.9396,41.9396,41.8473,41.9228,11900.0
2015-12-18 14:00:00,49.92,50.15,49.92,50.15,11597.0,41.906,42.0991,41.906,42.0991,11597.0
2015-12-18 14:30:00,50.15,50.3,50.15,50.19,12299.0,42.0991,42.225,42.0991,42.1327,12299.0
2015-12-18 15:00:00,50.18,50.21,49.98,50.02,22703.0,42.1243,42.1495,41.9564,41.99,22703.0
2015-12-18 15:30:00,50.03,50.52,50.02,50.33,142007.0,41.9984,42.4097,41.99,42.2502,142007.0
2015-12-21 09:30:00,50.29,51.15,50.29,50.77,22774.0,42.2166,42.9386,42.2166,42.6196,22774.0
2015-12-21 10:00:00,50.77,51.06,50.69,50.69,10327.0,42.6196,42.863,42.5524,42.5524,10327.0
2015-12-21 10:30:00,50.8,51.03,50.79,50.79,17505.0,42.6448,42.8378,42.6364,42.6364,17505.0
2015-12-21 11:00:00,50.87,50.93,50.49,50.49,17920.0,42.7035,42.7539,42.3845,42.3845,17920.0
2015-12-21 11:30:00,50.54,50.67,50.4,50.65,12779.0,42.4265,42.5356,42.309,42.5189,12779.0
2015-12-21 12:00:00,50.65,50.75,50.57,50.66,9516.0,42.5189,42.6028,42.4517,42.5272,9516.0
2015-12-21 12:30:00,50.69,50.86,50.69,50.86,9468.0,42.5524,42.6951,42.5524,42.6951,9468.0
2015-12-21 13:00:00,50.82,50.92,50.77,50.91,8757.0,42.6616,42.7455,42.6196,42.7371,8757.0
2015-12-21 13:30:00,50.91,50.99,50.81,50.83,12880.0,42.7371,42.8043,42.6532,42.67,12880.0
2015-12-21 14:00:00,50.83,50.85,50.63,50.71,11798.0,42.67,42.6867,42.5021,42.5692,11798.0
2015-12-21 14:30:00,50.71,50.74,50.65,50.7,19108.0,42.5692,42.5944,42.5189,42.5608,19108.0
2015-12-21 15:00:00,50.68,50.72,50.61,50.68,20248.0,42.544,42.5776,42.4853,42.544,20248.0
2015-12-21 15:30:00,50.7,50.88,50.6,50.87,73094.0,42.5608,42.7119,42.4769,42.7035,73094.0
2015-12-22 09:30:00,51.05,51.29,50.85,51.0,18235.0,42.8546,43.0561,42.6867,42.8127,18235.0
2015-12-22 10:00:00,50.93,50.99,50.78,50.95,16479.0,42.7539,42.8043,42.628,42.7707,16479.0
2015-12-22 10:30:00,50.96,51.23,50.93,51.22,13966.0,42.7791,43.0057,42.7539,42.9973,13966.0
2015-12-22 11:00:00,51.26,51.39,51.2,51.25,15971.0,43.0309,43.1401,42.9806,43.0225,15971.0
2015-12-22 11:30:00,51.29,51.5,51.29,51.43,8858.0,43.0561,43.2324,43.0561,43.1736,8858.0
2015-12-22 12:00:00,51.44,51.46,51.36,51.45,10342.0,43.182,43.1988,43.1149,43.1904,10342.0
2015-12-22 12:30:00,51.45,51.54,51.42,51.52,11256.0,43.1904,43.266,43.1652,43.2492,11256.0
2015-12-22 13:00:00,51.53,51.79,51.5,51.77,16503.0,43.2576,43.4758,43.2324,43.4591,16503.0
2015-12-22 13:30:00,51.8,51.98,51.79,51.98,7584.0,43.4842,43.6353,43.4758,43.6353,7584.0
2015-12-22 14:00:00,51.98,52.07,51.95,52.04,22077.0,43.6353,43.7109,43.6102,43.6857,22077.0
2015-12-22 14:30:00,52.06,52.08,51.84,51.9,15153.0,43.7025,43.7193,43.5178,43.5682,15153.0
2015-12-22 15:00:00,51.91,52.04,51.91,51.93,22909.0,43.5766,43.6857,43.5766,43.5934,22909.0
2015-12-22 15:30:00,51.94,51.95,51.59,51.79,54078.0,43.6018,43.6102,43.3079,43.4758,54078.0
2015-12-23 09:30:00,52.19,52.46,51.79,52.37,17628.0,43.8116,44.0383,43.4758,43.9627,17628.0
2015-12-23 10:00:00,52.37,52.7,52.29,52.55,35458.0,43.9627,44.2398,43.8956,44.1138,35458.0
2015-12-23 10:30:00,52.53,52.89,52.5,52.77,10840.0,44.097,44.3993,44.0719,44.2985,10840.0
2015-12-23 11:00:00,52.81,53.09,52.68,53.09,29764.0,44.3321,44.5671,44.223,44.5671,29764.0
2015-12-23 11:30:00,53.1,53.23,53.06,53.16,14666.0,44.5755,44.6847,44.542,44.6259,14666.0
2015-12-23 12:00:00,53.18,53.53,53.16,53.51,21728.0,44.6427,44.9365,44.6259,44.9197,21728.0
2015-12-23 12:30:00,53.46,53.46,52.88,52.92,62001.0,44.8777,44.8777,44.3909,44.4244,62001.0
2015-12-23 13:00:00,52.91,53.26,52.9,53.2,18327.0,44.416,44.7099,44.4076,44.6595,18327.0
2015-12-23 13:30:00,53.22,53.26,52.99,53.01,13074.0,44.6763,44.7099,44.4832,44.5,13074.0
2015-12-23 14:00:00,53.01,53.01,52.92,52.98,8115.0,44.5,44.5,44.4244,44.4748,8115.0
2015-12-23 14:30:00,52.96,53.13,52.96,53.04,11837.0,44.458,44.6007,44.458,44.5252,11837.0
2015-12-23 15:00:00,53.04,53.07,52.84,52.9,12662.0,44.5252,44.5504,44.3573,44.4076,12662.0
2015-12-23 15:30:00,52.88,52.99,52.86,52.91,36409.0,44.3909,44.4832,44.3741,44.416,36409.0
2015-12-24 09:30:00,52.68,53.48,52.68,52.94,18634.0,44.223,44.8945,44.223,44.4412,18634.0
2015-12-24 10:00:00,52.94,53.0,52.83,52.91,9178.0,44.4412,44.4916,44.3489,44.416,9178.0
2015-12-24 10:30:00,52.91,52.97,52.8,52.95,7335.0,44.416,44.4664,44.3237,44.4496,7335.0
2015-12-24 11:00:00,52.96,52.99,52.64,52.85,17092.0,44.458,44.4832,44.1894,44.3657,17092.0
2015-12-24 11:30:00,52.88,52.9,52.78,52.8,6628.0,44.3909,44.4076,44.3069,44.3237,6628.0
2015-12-24 12:00:00,52.78,52.93,52.7,52.9,7297.0,44.3069,44.4328,44.2398,44.4076,7297.0
2015-12-24 12:30:00,52.91,52.97,52.69,52.78,8382.0,44.416,44.4664,44.2314,44.3069,8382.0
2015-12-28 09:30:00,52.38,52.75,52.2,52.26,15460.0,43.9711,44.2817,43.82,43.8704,15460.0
2015-12-28 10:00:00,52.2,52.2,51.95,52.14,6341.0,43.82,43.82,43.6102,43.7697,6341.0
2015-12-28 10:30:00,52.17,52.17,51.95,51.97,10367.0,43.7948,43.7948,43.6102,43.6269,10367.0
2015-12-28 11:00:00,51.99,52.24,51.98,52.05,6600.0,43.6437,43.8536,43.6353,43.6941,6600.0
2015-12-28 11:30:00,52.08,52.24,52.06,52.07,13497.0,43.7193,43.8536,43.7025,43.7109,13497.0
2015-12-28 12:00:00,52.04,52.14,51.96,52.01,15758.0,43.6857,43.7697,43.6186,43.6605,15758.0
2015-12-28 12:30:00,52.0,52.08,51.98,52.01,6805.0,43.6521,43.7193,43.6353,43.6605,6805.0
2015-12-28 13:00:00,51.99,52.23,51.99,52.23,6900.0,43.6437,43.8452,43.6437,43.8452,6900.0
2015-12-28 13:30:00,52.28,52.28,51.93,51.96,12684.0,43.8872,43.8872,43.5934,43.6186,12684.0
2015-12-28 14:00:00,51.96,52.0,51.9,51.99,9903.0,43.6186,43.6521,43.5682,43.6437,9903.0
2015-12-28 14:30:00,51.99,51.99,51.87,51.88,17779.0,43.6437,43.6437,43.543,43.5514,17779.0
2015-12-28 15:00:00,51.92,52.0,51.76,51.97,33661.0,43.585,43.6521,43.4507,43.6269,33661.0
2015-12-28 15:30:00,51.98,52.02,51.8,51.99,46504.0,43.6353,43.6689,43.4842,43.6437,46504.0
2015-12-29 09:30:00,51.99,52.55,51.99,52.4,11629.0,43.9096,44.3825,43.9096,44.2558,11629.0
2015-12-29 10:00:00,52.43,52.58,52.38,52.43,12198.0,44.2812,44.4079,44.2389,44.2812,12198.0
2015-12-29 10:30:00,52.45,52.49,52.02,52.08,8976.0,44.2981,44.3318,43.9349,43.9856,8976.0
2015-12-29 11:00:00,52.01,52.14,51.88,52.07,9177.0,43.9264,44.0362,43.8166,43.9771,9177.0
2015-12-29 11:30:00,52.07,52.07,51.67,51.77,8000.0,43.9771,43.9771,43.6393,43.7237,8000.0
2015-12-29 12:00:00,51.82,52.11,51.8,52.03,10430.0,43.766,44.0109,43.7491,43.9433,10430.0
2015-12-29 12:30:00,52.06,52.07,51.89,52.02,13878.0,43.9687,43.9771,43.8251,43.9349,13878.0
2015-12-29 13:00:00,52.01,52.12,51.88,52.04,12638.0,43.9264,44.0193,43.8166,43.9518,12638.0
2015-12-29 13:30:00,52.04,52.06,51.95,52.03,13768.0,43.9518,43.9687,43.8758,43.9433,13768.0
2015-12-29 14:00:00,52.02,52.1,51.9,51.98,15112.0,43.9349,44.0025,43.8335,43.9011,15112.0
2015-12-29 14:30:00,52.0,52.14,51.99,52.01,16800.0,43.918,44.0362,43.9096,43.9264,16800.0
2015-12-29 15:00:00,52.06,52.46,52.06,52.46,50624.0,43.9687,44.3065,43.9687,44.3065,50624.0
2015-12-29 15:30:00,52.46,52.59,52.39,52.54,62472.0,44.3065,44.4163,44.2474,44.3741,62472.0
2015-12-30 09:30:00,52.29,52.83,51.44,52.75,13077.0,44.1629,44.619,43.445,44.5514,13077.0
2015-12-30 10:00:00,52.77,52.82,52.42,52.42,7125.0,44.5683,44.6106,44.2727,44.2727,7125.0
2015-12-30 10:30:00,52.46,52.83,52.38,52.65,9400.0,44.3065,44.619,44.2389,44.467,9400.0
2015-12-30 11:00:00,52.69,52.86,52.69,52.86,9984.0,44.5008,44.6443,44.5008,44.6443,9984.0
2015-12-30 11:30:00,52.8,52.87,52.73,52.8,4871.0,44.5937,44.6528,44.5345,44.5937,4871.0
2015-12-30 12:00:00,52.8,52.8,52.57,52.57,4250.0,44.5937,44.5937,44.3994,44.3994,4250.0
2015-12-30 12:30:00,52.61,52.68,52.47,52.56,5249.0,44.4332,44.4923,44.3149,44.391,5249.0
2015-12-30 13:00:00,52.57,52.61,52.4,52.45,4675.0,44.3994,44.4332,44.2558,44.2981,4675.0
2015-12-30 13:30:00,52.51,52.55,52.44,52.55,4974.0,44.3487,44.3825,44.2896,44.3825,4974.0
2015-12-30 14:00:00,52.57,52.69,52.57,52.69,5443.0,44.3994,44.5008,44.3994,44.5008,5443.0
2015-12-30 14:30:00,52.7,52.71,52.62,52.69,8022.0,44.5092,44.5176,44.4416,44.5008,8022.0
2015-12-30 15:00:00,52.66,52.69,52.53,52.6,19076.0,44.4754,44.5008,44.3656,44.4247,19076.0
2015-12-30 15:30:00,52.57,52.57,52.4,52.44,33652.0,44.3994,44.3994,44.2558,44.2896,33652.0
2015-12-31 09:30:00,52.09,52.58,52.02,52.08,6055.0,43.994,44.4079,43.9349,43.9856,6055.0
2015-12-31 10:00:00,52.0,52.25,51.96,52.24,20836.0,43.918,44.1291,43.8842,44.1207,20836.0
2015-12-31 10:30:00,52.21,52.38,52.14,52.19,7027.0,44.0954,44.2389,44.0362,44.0785,7027.0
2015-12-31 11:00:00,52.19,52.31,52.16,52.27,6025.0,44.0785,44.1798,44.0531,44.146,6025.0
2015-12-31 11:30:00,52.3,52.57,52.24,52.54,10001.0,44.1714,44.3994,44.1207,44.3741,10001.0
2015-12-31 12:00:00,52.53,52.78,52.52,52.56,9000.0,44.3656,44.5768,44.3572,44.391,9000.0
2015-12-31 12:30:00,52.55,52.56,52.36,52.36,4927.0,44.3825,44.391,44.222,44.222,4927.0
2015-12-31 13:00:00,52.38,52.5,52.2,52.47,7229.0,44.2389,44.3403,44.0869,44.3149,7229.0
2015-12-31 13:30:00,52.45,52.52,52.36,52.49,3047.0,44.2981,44.3572,44.222,44.3318,3047.0
2015-12-31 14:00:00,52.48,52.49,52.31,52.34,5346.0,44.3234,44.3318,44.1798,44.2052,5346.0
2015-12-31 14:30:00,52.38,52.43,52.32,52.38,8674.0,44.2389,44.2812,44.1883,44.2389,8674.0
2015-12-31 15:00:00,52.35,52.39,52.19,52.2,7706.0,44.2136,44.2474,44.0785,44.0869,7706.0
2015-12-31 15:30:00,52.23,52.3,51.89,51.89,43899.0,44.1123,44.1714,43.8251,43.8251,43899.0
2016-01-04 09:30:00,51.03,51.49,50.98,51.15,39658.0,43.0988,43.4873,43.0565,43.2001,39658.0
2016-01-04 10:00:00,51.21,51.63,51.04,51.39,20770.0,43.2508,43.6055,43.1072,43.4028,20770.0
2016-01-04 10:30:00,51.34,51.45,51.1,51.13,19443.0,43.3606,43.4535,43.1579,43.1832,19443.0
2016-01-04 11:00:00,51.12,51.45,51.02,51.45,29927.0,43.1748,43.4535,43.0903,43.4535,29927.0
2016-01-04 11:30:00,51.45,51.61,51.37,51.47,23763.0,43.4535,43.5886,43.3859,43.4704,23763.0
2016-01-04 12:00:00,51.45,51.65,51.38,51.55,15800.0,43.4535,43.6224,43.3944,43.5379,15800.0
2016-01-04 12:30:00,51.54,51.71,51.45,51.63,22311.0,43.5295,43.6731,43.4535,43.6055,22311.0
2016-01-04 13:00:00,51.65,51.95,51.61,51.9,37432.0,43.6224,43.8758,43.5886,43.8335,37432.0
2016-01-04 13:30:00,51.9,52.11,51.9,51.95,17899.0,43.8335,44.0109,43.8335,43.8758,17899.0
2016-01-04 14:00:00,51.94,52.13,51.89,52.08,25081.0,43.8673,44.0278,43.8251,43.9856,25081.0
2016-01-04 14:30:00,52.09,52.1,51.94,52.1,17961.0,43.994,44.0025,43.8673,44.0025,17961.0
2016-01-04 15:00:00,52.06,52.06,51.92,52.0,29968.0,43.9687,43.9687,43.8504,43.918,29968.0
2016-01-04 15:30:00,52.04,52.16,51.9,51.95,103919.0,43.9518,44.0531,43.8335,43.8758,103919.0
2016-01-05 09:30:00,51.52,51.97,51.15,51.31,36190.0,43.5126,43.8927,43.2001,43.3352,36190.0
2016-01-05 10:00:00,51.36,51.57,51.27,51.31,42441.0,43.3775,43.5548,43.3015,43.3352,42441.0
2016-01-05 10:30:00,51.3,51.77,51.24,51.55,25681.0,43.3268,43.7237,43.2761,43.5379,25681.0
2016-01-05 11:00:00,51.56,51.71,51.51,51.51,38614.0,43.5464,43.6731,43.5042,43.5042,38614.0
2016-01-05 11:30:00,51.5,51.57,51.4,51.42,26495.0,43.4957,43.5548,43.4113,43.4281,26495.0
2016-01-05 12:00:00,51.42,51.43,51.21,51.25,22900.0,43.4281,43.4366,43.2508,43.2846,22900.0
2016-01-05 12:30:00,51.32,51.51,51.32,51.4,17338.0,43.3437,43.5042,43.3437,43.4113,17338.0
2016-01-05 13:00:00,51.4,51.42,51.17,51.24,17492.0,43.4113,43.4281,43.217,43.2761,17492.0
2016-01-05 13:30:00,51.24,51.57,51.17,51.47,26615.0,43.2761,43.5548,43.217,43.4704,26615.0
2016-01-05 14:00:00,51.46,51.84,51.35,51.84,27913.0,43.4619,43.7829,43.369,43.7829,27913.0
2016-01-05 14:30:00,51.81,51.9,51.69,51.89,23578.0,43.7575,43.8335,43.6562,43.8251,23578.0
2016-01-05 15:00:00,51.89,52.02,51.82,51.87,41599.0,43.8251,43.9349,43.766,43.8082,41599.0
2016-01-05 15:30:00,51.87,51.92,51.73,51.78,58317.0,43.8082,43.8504,43.69,43.7322,58317.0
2016-01-06 09:30:00,51.03,51.4,51.03,51.39,59054.0,43.0988,43.4113,43.0988,43.4028,59054.0
2016-01-06 10:00:00,51.39,51.39,51.09,51.33,19147.0,43.4028,43.4028,43.1494,43.3521,19147.0
2016-01-06 10:30:00,51.33,51.33,50.96,51.1,9400.0,43.3521,43.3521,43.0396,43.1579,9400.0
2016-01-06 11:00:00,51.1,51.46,51.1,51.39,20301.0,43.1579,43.4619,43.1579,43.4028,20301.0
2016-01-06 11:30:00,51.44,51.49,51.24,51.27,17452.0,43.445,43.4873,43.2761,43.3015,17452.0
2016-01-06 12:00:00,51.27,51.44,51.23,51.4,16833.0,43.3015,43.445,43.2677,43.4113,16833.0
2016-01-06 12:30:00,51.34,51.46,51.26,51.3,18451.0,43.3606,43.4619,43.293,43.3268,18451.0
2016-01-06 13:00:00,51.3,51.37,51.06,51.18,18430.0,43.3268,43.3859,43.1241,43.2254,18430.0
2016-01-06 13:30:00,51.22,51.26,51.16,51.17,14530.0,43.2592,43.293,43.2086,43.217,14530.0
2016-01-06 14:00:00,51.19,51.25,51.07,51.13,19619.0,43.2339,43.2846,43.1325,43.1832,19619.0
2016-01-06 14:30:00,51.13,51.17,50.95,50.99,14975.0,43.1832,43.217,43.0312,43.065,14975.0
2016-01-06 15:00:00,51.01,51.24,50.84,51.22,28313.0,43.0819,43.2761,42.9383,43.2592,28313.0
2016-01-06 15:30:00,51.23,51.35,51.1,51.23,58322.0,43.2677,43.369,43.1579,43.2677,58322.0
2016-01-07 09:30:00,50.47,50.73,50.05,50.46,21203.0,42.6258,42.8454,42.2711,42.6173,21203.0
2016-01-07 10:00:00,50.46,50.48,50.16,50.34,14505.0,42.6173,42.6342,42.364,42.516,14505.0
2016-01-07 10:30:00,50.41,50.67,50.32,50.67,11150.0,42.5751,42.7947,42.4991,42.7947,11150.0
2016-01-07 11:00:00,50.65,50.7,50.48,50.64,12294.0,42.7778,42.82,42.6342,42.7694,12294.0
2016-01-07 11:30:00,50.73,50.76,50.41,50.45,15210.0,42.8454,42.8707,42.5751,42.6089,15210.0
2016-01-07 12:00:00,50.4,50.55,50.4,50.47,9376.0,42.5667,42.6934,42.5667,42.6258,9376.0
2016-01-07 12:30:00,50.47,50.47,50.25,50.25,11900.0,42.6258,42.6258,42.44,42.44,11900.0
2016-01-07 13:00:00,50.27,50.27,49.97,50.04,13790.0,42.4569,42.4569,42.2035,42.2626,13790.0
2016-01-07 13:30:00,50.04,50.14,49.89,50.05,10736.0,42.2626,42.3471,42.1359,42.2711,10736.0
2016-01-07 14:00:00,50.09,50.35,50.09,50.24,22835.0,42.3049,42.5244,42.3049,42.4315,22835.0
2016-01-07 14:30:00,50.2,50.34,50.1,50.3,14186.0,42.3978,42.516,42.3133,42.4822,14186.0
2016-01-07 15:00:00,50.26,50.32,50.07,50.11,36196.0,42.4484,42.4991,42.288,42.3217,36196.0
2016-01-07 15:30:00,50.08,50.25,50.03,50.03,78436.0,42.2964,42.44,42.2542,42.2542,78436.0
2016-01-08 09:30:00,50.2,51.46,49.95,50.18,26869.0,42.3978,43.4619,42.1866,42.3809,26869.0
2016-01-08 10:00:00,50.18,50.18,49.87,49.99,17752.0,42.3809,42.3809,42.119,42.2204,17752.0
2016-01-08 10:30:00,49.95,50.08,49.82,49.96,24031.0,42.1866,42.2964,42.0768,42.1951,24031.0
2016-01-08 11:00:00,49.91,49.96,49.83,49.87,15276.0,42.1528,42.1951,42.0853,42.119,15276.0
2016-01-08 11:30:00,49.91,50.23,49.87,50.18,21361.0,42.1528,42.4231,42.119,42.3809,21361.0
2016-01-08 12:00:00,50.15,50.52,50.07,50.48,13883.0,42.3555,42.668,42.288,42.6342,13883.0
2016-01-08 12:30:00,50.49,50.54,50.31,50.31,12750.0,42.6427,42.6849,42.4907,42.4907,12750.0
2016-01-08 13:00:00,50.31,50.37,49.95,49.96,23962.0,42.4907,42.5413,42.1866,42.1951,23962.0
2016-01-08 13:30:00,49.96,49.98,49.78,49.78,32927.0,42.1951,42.212,42.043,42.043,32927.0
2016-01-08 14:00:00,49.78,49.9,49.63,49.64,25000.0,42.043,42.1444,41.9164,41.9248,25000.0
2016-01-08 14:30:00,49.62,49.85,49.62,49.74,21250.0,41.9079,42.1022,41.9079,42.0093,21250.0
2016-01-08 15:00:00,49.74,49.8,49.66,49.7,32073.0,42.0093,42.0599,41.9417,41.9755,32073.0
2016-01-08 15:30:00,49.71,49.71,49.3,49.38,75353.0,41.9839,41.9839,41.6376,41.7052,75353.0
2016-01-11 09:30:00,49.53,49.78,49.41,49.49,23187.0,41.8319,42.043,41.7305,41.7981,23187.0
2016-01-11 10:00:00,49.49,49.71,49.41,49.54,13000.0,41.7981,41.9839,41.7305,41.8403,13000.0
2016-01-11 10:30:00,49.61,49.69,49.22,49.24,18950.0,41.8995,41.967,41.5701,41.587,18950.0
2016-01-11 11:00:00,49.24,49.28,49.03,49.28,15600.0,41.587,41.6207,41.4096,41.6207,15600.0
2016-01-11 11:30:00,49.19,49.38,49.12,49.33,14055.0,41.5447,41.7052,41.4856,41.663,14055.0
2016-01-11 12:00:00,49.33,49.33,49.01,49.26,22369.0,41.663,41.663,41.3927,41.6039,22369.0
2016-01-11 12:30:00,49.27,49.3,49.01,49.04,20377.0,41.6123,41.6376,41.3927,41.418,20377.0
2016-01-11 13:00:00,49.05,49.1,48.9,49.0,24240.0,41.4265,41.4687,41.2998,41.3843,24240.0
2016-01-11 13:30:00,49.0,49.08,48.94,48.97,15600.0,41.3843,41.4518,41.3336,41.3589,15600.0
2016-01-11 14:00:00,49.0,49.11,48.89,49.11,32443.0,41.3843,41.4772,41.2914,41.4772,32443.0
2016-01-11 14:30:00,49.09,49.45,49.05,49.36,35900.0,41.4603,41.7643,41.4265,41.6883,35900.0
2016-01-11 15:00:00,49.35,49.63,49.27,49.6,63599.0,41.6799,41.9164,41.6123,41.891,63599.0
2016-01-11 15:30:00,49.61,49.77,49.51,49.53,67549.0,41.8995,42.0346,41.815,41.8319,67549.0
2016-01-12 09:30:00,49.84,50.41,49.65,49.8,31123.0,42.0937,42.5751,41.9332,42.0599,31123.0
2016-01-12 10:00:00,49.82,49.93,49.44,49.47,25580.0,42.0768,42.1697,41.7559,41.7812,25580.0
2016-01-12 10:30:00,49.48,49.5,49.15,49.29,40578.0,41.7897,41.8066,41.511,41.6292,40578.0
2016-01-12 11:00:00,49.28,49.57,49.19,49.25,55232.0,41.6207,41.8657,41.5447,41.5954,55232.0
2016-01-12 11:30:00,49.15,49.37,48.92,49.3,17305.0,41.511,41.6968,41.3167,41.6376,17305.0
2016-01-12 12:00:00,49.3,49.55,49.27,49.35,45585.0,41.6376,41.8488,41.6123,41.6799,45585.0
2016-01-12 12:30:00,49.37,49.37,49.13,49.16,15402.0,41.6968,41.6968,41.4941,41.5194,15402.0
2016-01-12 13:00:00,49.19,49.4,49.14,49.21,19119.0,41.5447,41.7221,41.5025,41.5616,19119.0
2016-01-12 13:30:00,49.19,49.53,49.18,49.46,34498.0,41.5447,41.8319,41.5363,41.7728,34498.0
2016-01-12 14:00:00,49.44,49.44,49.23,49.42,30802.0,41.7559,41.7559,41.5785,41.739,30802.0
2016-01-12 14:30:00,49.42,49.81,49.39,49.78,18146.0,41.739,42.0684,41.7137,42.043,18146.0
2016-01-12 15:00:00,49.8,50.0,49.58,49.94,55489.0,42.0599,42.2288,41.8741,42.1782,55489.0
2016-01-12 15:30:00,49.94,50.06,49.94,50.0,79163.0,42.1782,42.2795,42.1782,42.2288,79163.0
2016-01-13 09:30:00,50.18,50.85,50.18,50.35,28229.0,42.3809,42.9467,42.3809,42.5244,28229.0
2016-01-13 10:00:00,50.39,50.55,50.28,50.44,28670.0,42.5582,42.6934,42.4653,42.6005,28670.0
2016-01-13 10:30:00,50.44,50.45,49.89,50.08,56864.0,42.6005,42.6089,42.1359,42.2964,56864.0
2016-01-13 11:00:00,50.04,50.08,49.74,49.74,27365.0,42.2626,42.2964,42.0093,42.0093,27365.0
2016-01-13 11:30:00,49.74,49.78,49.14,49.25,31640.0,42.0093,42.043,41.5025,41.5954,31640.0
2016-01-13 12:00:00,49.25,49.49,49.25,49.47,17449.0,41.5954,41.7981,41.5954,41.7812,17449.0
2016-01-13 12:30:00,49.51,49.51,49.06,49.13,14100.0,41.815,41.815,41.4349,41.4941,14100.0
2016-01-13 13:00:00,49.16,49.35,49.1,49.11,15000.0,41.5194,41.6799,41.4687,41.4772,15000.0
2016-01-13 13:30:00,49.11,49.15,48.89,48.92,20522.0,41.4772,41.511,41.2914,41.3167,20522.0
2016-01-13 14:00:00,48.94,49.07,48.81,48.93,21149.0,41.3336,41.4434,41.2238,41.3251,21149.0
2016-01-13 14:30:00,48.9,48.9,48.48,48.67,23919.0,41.2998,41.2998,40.9451,41.1056,23919.0
2016-01-13 15:00:00,48.67,48.93,48.51,48.86,38386.0,41.1056,41.3251,40.9704,41.266,38386.0
2016-01-13 15:30:00,48.84,48.92,48.42,48.48,55370.0,41.2491,41.3167,40.8944,40.9451,55370.0
2016-01-14 09:30:00,48.53,48.79,47.42,47.49,47350.0,40.9873,41.2069,40.0498,40.109,47350.0
2016-01-14 10:00:00,47.42,48.45,47.42,48.41,31509.0,40.0498,40.9197,40.0498,40.886,31509.0
2016-01-14 10:30:00,48.56,48.92,48.44,48.54,20217.0,41.0127,41.3167,40.9113,40.9958,20217.0
2016-01-14 11:00:00,48.52,48.59,48.01,48.05,25304.0,40.9789,41.038,40.5481,40.5819,25304.0
2016-01-14 11:30:00,48.05,48.38,47.97,48.36,23319.0,40.5819,40.8606,40.5144,40.8437,23319.0
2016-01-14 12:00:00,48.35,48.41,48.16,48.28,18625.0,40.8353,40.886,40.6748,40.7762,18625.0
2016-01-14 12:30:00,48.33,48.63,48.29,48.34,23080.0,40.8184,41.0718,40.7846,40.8268,23080.0
2016-01-14 13:00:00,48.34,48.73,48.33,48.73,26913.0,40.8268,41.1562,40.8184,41.1562,26913.0
2016-01-14 13:30:00,48.72,48.93,48.69,48.89,18559.0,41.1478,41.3251,41.1224,41.2914,18559.0
2016-01-14 14:00:00,48.87,48.9,48.77,48.82,19272.0,41.2745,41.2998,41.19,41.2322,19272.0
2016-01-14 14:30:00,48.85,49.14,48.84,49.13,22880.0,41.2576,41.5025,41.2491,41.4941,22880.0
2016-01-14 15:00:00,49.13,49.44,49.13,49.37,39737.0,41.4941,41.7559,41.4941,41.6968,39737.0
2016-01-14 15:30:00,49.37,49.48,49.16,49.31,143170.0,41.6968,41.7897,41.5194,41.6461,143170.0
2016-01-15 09:30:00,47.97,52.35,47.97,48.08,27464.0,40.5144,44.2136,40.5144,40.6073,27464.0
2016-01-15 10:00:00,48.08,48.52,48.02,48.37,25497.0,40.6073,40.9789,40.5566,40.8522,25497.0
2016-01-15 10:30:00,48.34,48.6,48.29,48.29,19465.0,40.8268,41.0464,40.7846,40.7846,19465.0
2016-01-15 11:00:00,48.29,48.48,48.25,48.4,13385.0,40.7846,40.9451,40.7508,40.8775,13385.0
2016-01-15 11:30:00,48.4,48.48,48.1,48.14,18055.0,40.8775,40.9451,40.6241,40.6579,18055.0
2016-01-15 12:00:00,48.12,48.17,47.88,47.98,20624.0,40.641,40.6833,40.4383,40.5228,20624.0
2016-01-15 12:30:00,47.95,48.04,47.85,47.94,37715.0,40.4975,40.5735,40.413,40.489,37715.0
2016-01-15 13:00:00,47.93,48.0,47.8,47.85,17804.0,40.4806,40.5397,40.3708,40.413,17804.0
2016-01-15 13:30:00,47.9,48.16,47.9,48.01,33220.0,40.4552,40.6748,40.4552,40.5481,33220.0
2016-01-15 14:00:00,48.04,48.05,47.91,47.91,23090.0,40.5735,40.5819,40.4637,40.4637,23090.0
2016-01-15 14:30:00,47.89,48.12,47.74,48.12,39985.0,40.4468,40.641,40.3201,40.641,39985.0
2016-01-15 15:00:00,48.12,48.14,47.84,48.0,44831.0,40.641,40.6579,40.4046,40.5397,44831.0
2016-01-15 15:30:00,48.0,48.22,47.86,48.17,106474.0,40.5397,40.7255,40.4214,40.6833,106474.0
2016-01-19 09:30:00,48.46,48.78,47.33,47.69,30797.0,40.9282,41.1985,39.9738,40.2779,30797.0
2016-01-19 10:00:00,47.65,47.81,47.34,47.71,26301.0,40.2441,40.3792,39.9823,40.2948,26301.0
2016-01-19 10:30:00,47.72,47.75,47.35,47.35,20053.0,40.3032,40.3285,39.9907,39.9907,20053.0
2016-01-19 11:00:00,47.27,47.42,47.11,47.33,18179.0,39.9231,40.0498,39.788,39.9738,18179.0
2016-01-19 11:30:00,47.38,47.51,47.25,47.31,17731.0,40.0161,40.1258,39.9063,39.9569,17731.0
2016-01-19 12:00:00,47.36,47.48,47.27,47.47,32800.0,39.9992,40.1005,39.9231,40.0921,32800.0
2016-01-19 12:30:00,47.45,47.49,47.27,47.4,25492.0,40.0752,40.109,39.9231,40.0329,25492.0
2016-01-19 13:00:00,47.43,47.49,47.28,47.34,16880.0,40.0583,40.109,39.9316,39.9823,16880.0
2016-01-19 13:30:00,47.37,47.42,47.16,47.21,22938.0,40.0076,40.0498,39.8302,39.8725,22938.0
2016-01-19 14:00:00,47.19,47.31,46.92,47.31,42927.0,39.8556,39.9569,39.6275,39.9569,42927.0
2016-01-19 14:30:00,47.28,47.35,46.96,47.26,34588.0,39.9316,39.9907,39.6613,39.9147,34588.0
2016-01-19 15:00:00,47.19,47.47,47.11,47.44,45396.0,39.8556,40.0921,39.788,40.0667,45396.0
2016-01-19 15:30:00,47.47,47.53,47.31,47.36,107906.0,40.0921,40.1427,39.9569,39.9992,107906.0
2016-01-20 09:30:00,46.52,46.76,46.03,46.17,24605.0,39.2897,39.4924,38.8759,38.9941,24605.0
2016-01-20 10:00:00,46.2,46.27,45.92,46.2,17877.0,39.0195,39.0786,38.783,39.0195,17877.0
2016-01-20 10:30:00,46.11,46.15,45.85,45.88,23888.0,38.9434,38.9772,38.7238,38.7492,23888.0
2016-01-20 11:00:00,45.92,46.37,45.92,46.19,19311.0,38.783,39.163,38.783,39.011,19311.0
2016-01-20 11:30:00,46.21,46.23,45.69,45.79,12548.0,39.0279,39.0448,38.5887,38.6732,12548.0
2016-01-20 12:00:00,45.8,45.85,45.54,45.56,14303.0,38.6816,38.7238,38.462,38.4789,14303.0
2016-01-20 12:30:00,45.61,45.89,45.55,45.88,13910.0,38.5212,38.7576,38.4705,38.7492,13910.0
2016-01-20 13:00:00,45.9,45.98,45.71,45.92,17906.0,38.7661,38.8336,38.6056,38.783,17906.0
2016-01-20 13:30:00,45.99,46.54,45.95,46.33,27310.0,38.8421,39.3066,38.8083,39.1292,27310.0
2016-01-20 14:00:00,46.32,46.75,46.13,46.72,26652.0,39.1208,39.484,38.9603,39.4586,26652.0
2016-01-20 14:30:00,46.72,46.84,46.49,46.78,24034.0,39.4586,39.56,39.2644,39.5093,24034.0
2016-01-20 15:00:00,46.77,47.63,46.7,47.6,26431.0,39.5009,40.2272,39.4417,40.2019,26431.0
2016-01-20 15:30:00,47.6,47.61,46.94,46.96,84698.0,40.2019,40.2103,39.6444,39.6613,84698.0
2016-01-21 09:30:00,47.23,47.3,46.48,46.48,26292.0,39.8894,39.9485,39.2559,39.2559,26292.0
2016-01-21 10:00:00,46.56,46.83,46.29,46.49,35377.0,39.3235,39.5515,39.0955,39.2644,35377.0
2016-01-21 10:30:00,46.51,47.11,46.47,46.55,61050.0,39.2813,39.788,39.2475,39.3151,61050.0
2016-01-21 11:00:00,46.56,47.15,46.33,46.53,53178.0,39.3235,39.8218,39.1292,39.2982,53178.0
2016-01-21 11:30:00,46.55,47.05,46.55,46.99,53753.0,39.3151,39.7373,39.3151,39.6867,53753.0
2016-01-21 12:00:00,47.04,47.27,46.77,46.91,68868.0,39.7289,39.9231,39.5009,39.6191,68868.0
2016-01-21 12:30:00,46.94,47.04,46.48,46.58,20434.0,39.6444,39.7289,39.2559,39.3404,20434.0
2016-01-21 13:00:00,46.6,47.04,46.17,46.17,30895.0,39.3573,39.7289,38.9941,38.9941,30895.0
2016-01-21 13:30:00,46.12,46.58,46.03,46.48,26033.0,38.9519,39.3404,38.8759,39.2559,26033.0
2016-01-21 14:00:00,46.53,46.58,46.04,46.26,29066.0,39.2982,39.3404,38.8843,39.0701,29066.0
2016-01-21 14:30:00,46.27,46.6,46.15,46.58,41239.0,39.0786,39.3573,38.9772,39.3404,41239.0
2016-01-21 15:00:00,46.58,46.58,46.18,46.39,51661.0,39.3404,39.3404,39.0026,39.1799,51661.0
2016-01-21 15:30:00,46.41,46.69,46.34,46.39,101866.0,39.1968,39.4333,39.1377,39.1799,101866.0
2016-01-22 09:30:00,47.1,47.45,46.76,47.0,63501.0,39.7796,40.0752,39.4924,39.6951,63501.0
2016-01-22 10:00:00,47.03,47.2,46.59,46.7,59972.0,39.7205,39.864,39.3488,39.4417,59972.0
2016-01-22 10:30:00,46.72,46.84,46.01,46.1,35799.0,39.4586,39.56,38.859,38.935,35799.0
2016-01-22 11:00:00,46.09,46.26,45.76,46.2,33938.0,38.9265,39.0701,38.6478,39.0195,33938.0
2016-01-22 11:30:00,46.26,46.31,45.99,46.25,24260.0,39.0701,39.1124,38.8421,39.0617,24260.0
2016-01-22 12:00:00,46.27,46.44,46.08,46.37,26432.0,39.0786,39.2222,38.9181,39.163,26432.0
2016-01-22 12:30:00,46.31,46.73,46.26,46.71,25273.0,39.1124,39.4671,39.0701,39.4502,25273.0
2016-01-22 13:00:00,46.74,46.74,46.2,46.37,53896.0,39.4755,39.4755,39.0195,39.163,53896.0
2016-01-22 13:30:00,46.43,46.63,46.26,46.58,26346.0,39.2137,39.3826,39.0701,39.3404,26346.0
2016-01-22 14:00:00,46.58,46.67,46.38,46.51,23035.0,39.3404,39.4164,39.1715,39.2813,23035.0
2016-01-22 14:30:00,46.51,46.67,46.46,46.66,25290.0,39.2813,39.4164,39.239,39.408,25290.0
2016-01-22 15:00:00,46.69,46.83,46.43,46.83,54694.0,39.4333,39.5515,39.2137,39.5515,54694.0
2016-01-22 15:30:00,46.81,47.02,46.7,46.97,85139.0,39.5346,39.712,39.4417,39.6698,85139.0
2016-01-25 09:30:00,46.87,48.83,46.87,48.83,160892.0,39.5853,41.2407,39.5853,41.2407,160892.0
2016-01-25 10:00:00,48.85,49.09,48.21,48.89,110224.0,41.2576,41.4603,40.7171,41.2914,110224.0
2016-01-25 10:30:00,48.9,49.2,47.95,48.34,97487.0,41.2998,41.5532,40.4975,40.8268,97487.0
2016-01-25 11:00:00,48.31,48.31,48.06,48.16,81793.0,40.8015,40.8015,40.5904,40.6748,81793.0
2016-01-25 11:30:00,48.16,48.22,48.07,48.09,118464.0,40.6748,40.7255,40.5988,40.6157,118464.0
2016-01-25 12:00:00,48.11,48.18,48.01,48.12,63709.0,40.6326,40.6917,40.5481,40.641,63709.0
2016-01-25 12:30:00,48.13,48.47,48.03,48.34,52652.0,40.6495,40.9366,40.565,40.8268,52652.0
2016-01-25 13:00:00,48.33,48.43,48.13,48.21,58569.0,40.8184,40.9029,40.6495,40.7171,58569.0
2016-01-25 13:30:00,48.2,48.25,47.62,47.64,97836.0,40.7086,40.7508,40.2188,40.2356,97836.0
2016-01-25 14:00:00,47.63,47.77,47.57,47.77,82312.0,40.2272,40.3454,40.1765,40.3454,82312.0
2016-01-25 14:30:00,47.77,48.3,47.69,48.26,67877.0,40.3454,40.7931,40.2779,40.7593,67877.0
2016-01-25 15:00:00,48.26,48.28,47.82,47.89,109628.0,40.7593,40.7762,40.3877,40.4468,109628.0
2016-01-25 15:30:00,47.88,47.93,47.55,47.63,164648.0,40.4383,40.4806,40.1596,40.2272,164648.0
2016-01-26 09:30:00,48.09,49.0,47.5,49.0,52559.0,40.6157,41.3843,40.1174,41.3843,52559.0
2016-01-26 10:00:00,49.02,49.62,48.94,49.55,60526.0,41.4012,41.9079,41.3336,41.8488,60526.0
2016-01-26 10:30:00,49.57,49.66,49.02,49.19,52250.0,41.8657,41.9417,41.4012,41.5447,52250.0
2016-01-26 11:00:00,49.21,49.6,49.14,49.5,44819.0,41.5616,41.891,41.5025,41.8066,44819.0
2016-01-26 11:30:00,49.48,49.76,49.32,49.76,49208.0,41.7897,42.0261,41.6545,42.0261,49208.0
2016-01-26 12:00:00,49.78,49.81,49.55,49.73,37298.0,42.043,42.0684,41.8488,42.0008,37298.0
2016-01-26 12:30:00,49.77,50.16,49.77,49.93,53675.0,42.0346,42.364,42.0346,42.1697,53675.0
2016-01-26 13:00:00,49.96,50.34,49.85,50.19,40711.0,42.1951,42.516,42.1022,42.3893,40711.0
2016-01-26 13:30:00,50.2,50.52,50.15,50.47,33505.0,42.3978,42.668,42.3555,42.6258,33505.0
2016-01-26 14:00:00,50.42,50.95,50.36,50.7,56950.0,42.5836,43.0312,42.5329,42.82,56950.0
2016-01-26 14:30:00,50.73,50.93,50.47,50.72,62616.0,42.8454,43.0143,42.6258,42.8369,62616.0
2016-01-26 15:00:00,50.71,51.19,50.57,51.19,94095.0,42.8285,43.2339,42.7103,43.2339,94095.0
2016-01-26 15:30:00,51.17,51.17,50.69,50.77,235276.0,43.217,43.217,42.8116,42.8792,235276.0
2016-01-27 09:30:00,50.53,51.55,50.34,51.46,43364.0,42.6765,43.5379,42.516,43.4619,43364.0
2016-01-27 10:00:00,51.47,51.69,51.01,51.34,50619.0,43.4704,43.6562,43.0819,43.3606,50619.0
2016-01-27 10:30:00,51.36,51.9,51.33,51.43,42526.0,43.3775,43.8335,43.3521,43.4366,42526.0
2016-01-27 11:00:00,51.44,51.97,51.4,51.82,32405.0,43.445,43.8927,43.4113,43.766,32405.0
2016-01-27 11:30:00,51.82,52.2,51.81,52.08,34074.0,43.766,44.0869,43.7575,43.9856,34074.0
2016-01-27 12:00:00,52.11,52.11,51.75,51.83,27119.0,44.0109,44.0109,43.7069,43.7744,27119.0
2016-01-27 12:30:00,51.85,51.94,51.62,51.67,22236.0,43.7913,43.8673,43.5971,43.6393,22236.0
2016-01-27 13:00:00,51.65,51.65,51.04,51.04,45715.0,43.6224,43.6224,43.1072,43.1072,45715.0
2016-01-27 13:30:00,51.05,51.46,51.03,51.45,36844.0,43.1156,43.4619,43.0988,43.4535,36844.0
2016-01-27 14:00:00,51.51,51.53,50.85,50.97,41776.0,43.5042,43.521,42.9467,43.0481,41776.0
2016-01-27 14:30:00,50.98,51.08,50.39,50.56,72925.0,43.0565,43.141,42.5582,42.7018,72925.0
2016-01-27 15:00:00,50.54,50.57,49.88,50.38,73230.0,42.6849,42.7103,42.1275,42.5498,73230.0
2016-01-27 15:30:00,50.37,50.67,50.35,50.6,113033.0,42.5413,42.7947,42.5244,42.7356,113033.0
2016-01-28 09:30:00,51.11,51.77,50.86,51.67,55814.0,43.1663,43.7237,42.9552,43.6393,55814.0
2016-01-28 10:00:00,51.71,51.78,50.92,50.95,87989.0,43.6731,43.7322,43.0059,43.0312,87989.0
2016-01-28 10:30:00,50.95,51.79,50.79,51.78,67864.0,43.0312,43.7406,42.8961,43.7322,67864.0
2016-01-28 11:00:00,51.78,52.1,51.72,51.73,61908.0,43.7322,44.0025,43.6815,43.69,61908.0
2016-01-28 11:30:00,51.68,51.88,51.52,51.57,56934.0,43.6477,43.8166,43.5126,43.5548,56934.0
2016-01-28 12:00:00,51.57,52.06,51.53,51.79,43879.0,43.5548,43.9687,43.521,43.7406,43879.0
2016-01-28 12:30:00,51.79,52.16,51.66,52.02,48004.0,43.7406,44.0531,43.6308,43.9349,48004.0
2016-01-28 13:00:00,52.05,52.14,51.67,51.97,53178.0,43.9602,44.0362,43.6393,43.8927,53178.0
2016-01-28 13:30:00,52.0,52.08,51.55,51.67,47782.0,43.918,43.9856,43.5379,43.6393,47782.0
2016-01-28 14:00:00,51.67,51.92,51.53,51.82,54441.0,43.6393,43.8504,43.521,43.766,54441.0
2016-01-28 14:30:00,51.84,51.91,51.69,51.88,48662.0,43.7829,43.842,43.6562,43.8166,48662.0
2016-01-28 15:00:00,51.88,51.91,51.64,51.82,87187.0,43.8166,43.842,43.6139,43.766,87187.0
2016-01-28 15:30:00,51.79,52.01,51.58,51.75,181071.0,43.7406,43.9264,43.5633,43.7069,181071.0
2016-01-29 09:30:00,51.76,52.87,51.76,52.59,44342.0,43.7153,44.6528,43.7153,44.4163,44342.0
2016-01-29 10:00:00,52.58,52.99,52.16,52.26,53417.0,44.4079,44.7541,44.0531,44.1376,53417.0
2016-01-29 10:30:00,52.22,52.52,52.08,52.35,34509.0,44.1038,44.3572,43.9856,44.2136,34509.0
2016-01-29 11:00:00,52.32,52.7,52.08,52.18,44037.0,44.1883,44.5092,43.9856,44.07,44037.0
2016-01-29 11:30:00,52.18,52.27,51.79,52.26,61092.0,44.07,44.146,43.7406,44.1376,61092.0
2016-01-29 12:00:00,52.27,52.9,52.26,52.67,34756.0,44.146,44.6781,44.1376,44.4839,34756.0
2016-01-29 12:30:00,52.7,52.74,52.29,52.3,38461.0,44.5092,44.543,44.1629,44.1714,38461.0
2016-01-29 13:00:00,52.32,52.96,52.23,52.9,23945.0,44.1883,44.7288,44.1123,44.6781,23945.0
2016-01-29 13:30:00,52.87,52.88,52.58,52.88,45477.0,44.6528,44.6612,44.4079,44.6612,45477.0
2016-01-29 14:00:00,52.81,53.14,52.78,53.09,38894.0,44.6021,44.8808,44.5768,44.8386,38894.0
2016-01-29 14:30:00,53.09,53.18,52.92,53.1,37500.0,44.8386,44.9146,44.695,44.847,37500.0
2016-01-29 15:00:00,53.11,53.36,53.02,53.24,56777.0,44.8555,45.0666,44.7795,44.9653,56777.0
2016-01-29 15:30:00,53.25,53.3,52.96,53.23,354616.0,44.9737,45.0159,44.7288,44.9568,354616.0
2016-02-01 09:30:00,52.85,53.03,51.37,51.82,61047.0,44.6359,44.7879,43.3859,43.766,61047.0
2016-02-01 10:00:00,51.84,52.29,51.55,52.23,45579.0,43.7829,44.1629,43.5379,44.1123,45579.0
2016-02-01 10:30:00,52.23,52.28,51.89,52.07,25807.0,44.1123,44.1545,43.8251,43.9771,25807.0
2016-02-01 11:00:00,52.11,52.14,51.9,51.93,29378.0,44.0109,44.0362,43.8335,43.8589,29378.0
2016-02-01 11:30:00,51.95,52.08,51.88,51.93,28351.0,43.8758,43.9856,43.8166,43.8589,28351.0
2016-02-01 12:00:00,51.96,52.02,51.75,51.83,24671.0,43.8842,43.9349,43.7069,43.7744,24671.0
2016-02-01 12:30:00,51.85,52.0,51.7,51.7,17810.0,43.7913,43.918,43.6646,43.6646,17810.0
2016-02-01 13:00:00,51.71,52.35,51.7,52.3,34848.0,43.6731,44.2136,43.6646,44.1714,34848.0
2016-02-01 13:30:00,52.29,52.38,52.0,52.38,12400.0,44.1629,44.2389,43.918,44.2389,12400.0
2016-02-01 14:00:00,52.39,52.45,52.2,52.43,23116.0,44.2474,44.2981,44.0869,44.2812,23116.0
2016-02-01 14:30:00,52.43,52.45,52.22,52.43,25603.0,44.2812,44.2981,44.1038,44.2812,25603.0
2016-02-01 15:00:00,52.42,52.68,52.3,52.65,33615.0,44.2727,44.4923,44.1714,44.467,33615.0
2016-02-01 15:30:00,52.65,52.65,52.35,52.35,81105.0,44.467,44.467,44.2136,44.2136,81105.0
2016-02-02 09:30:00,51.71,52.62,51.23,51.47,26453.0,43.6731,44.4416,43.2677,43.4704,26453.0
2016-02-02 10:00:00,51.49,51.68,51.31,51.61,30855.0,43.4873,43.6477,43.3352,43.5886,30855.0
2016-02-02 10:30:00,51.58,51.85,51.56,51.69,31677.0,43.5633,43.7913,43.5464,43.6562,31677.0
2016-02-02 11:00:00,51.73,52.13,51.71,52.05,17400.0,43.69,44.0278,43.6731,43.9602,17400.0
2016-02-02 11:30:00,52.08,52.19,51.97,52.11,23584.0,43.9856,44.0785,43.8927,44.0109,23584.0
2016-02-02 12:00:00,52.06,52.11,51.84,51.92,15217.0,43.9687,44.0109,43.7829,43.8504,15217.0
2016-02-02 12:30:00,51.87,51.96,51.83,51.92,16286.0,43.8082,43.8842,43.7744,43.8504,16286.0
2016-02-02 13:00:00,51.95,51.95,51.85,51.89,16657.0,43.8758,43.8758,43.7913,43.8251,16657.0
2016-02-02 13:30:00,51.87,51.97,51.81,51.81,17200.0,43.8082,43.8927,43.7575,43.7575,17200.0
2016-02-02 14:00:00,51.8,51.81,51.53,51.53,22860.0,43.7491,43.7575,43.521,43.521,22860.0
2016-02-02 14:30:00,51.53,51.88,51.45,51.62,17411.0,43.521,43.8166,43.4535,43.5971,17411.0
2016-02-02 15:00:00,51.62,51.65,51.26,51.52,33704.0,43.5971,43.6224,43.293,43.5126,33704.0
2016-02-02 15:30:00,51.5,51.72,51.47,51.55,77869.0,43.4957,43.6815,43.4704,43.5379,77869.0
2016-02-03 09:30:00,52.12,52.97,51.55,51.56,19116.0,44.0193,44.7372,43.5379,43.5464,19116.0
2016-02-03 10:00:00,51.6,51.64,51.06,51.23,18851.0,43.5802,43.6139,43.1241,43.2677,18851.0
2016-02-03 10:30:00,51.23,52.14,51.07,51.97,19648.0,43.2677,44.0362,43.1325,43.8927,19648.0
2016-02-03 11:00:00,51.94,52.22,51.49,52.16,16207.0,43.8673,44.1038,43.4873,44.0531,16207.0
2016-02-03 11:30:00,52.09,52.37,51.82,52.37,22480.0,43.994,44.2305,43.766,44.2305,22480.0
2016-02-03 12:00:00,52.47,52.76,52.37,52.65,15978.0,44.3149,44.5599,44.2305,44.467,15978.0
2016-02-03 12:30:00,52.58,52.8,52.37,52.77,16788.0,44.4079,44.5937,44.2305,44.5683,16788.0
2016-02-03 13:00:00,52.75,53.02,52.59,52.73,38138.0,44.5514,44.7795,44.4163,44.5345,38138.0
2016-02-03 13:30:00,52.69,52.75,52.48,52.71,96695.0,44.5008,44.5514,44.3234,44.5176,96695.0
2016-02-03 14:00:00,52.71,52.75,52.47,52.67,184344.0,44.5176,44.5514,44.3149,44.4839,184344.0
2016-02-03 14:30:00,52.65,53.1,52.51,53.01,162804.0,44.467,44.847,44.3487,44.771,162804.0
2016-02-03 15:00:00,53.03,53.03,52.36,52.39,160678.0,44.7879,44.7879,44.222,44.2474,160678.0
2016-02-03 15:30:00,52.35,52.67,52.28,52.64,166729.0,44.2136,44.4839,44.1545,44.4585,166729.0
2016-02-04 09:30:00,52.37,54.56,52.37,54.54,74255.0,44.2305,46.0801,44.2305,46.0632,74255.0
2016-02-04 10:00:00,54.53,54.62,54.03,54.21,242522.0,46.0548,46.1308,45.6325,45.7845,242522.0
2016-02-04 10:30:00,54.23,54.52,54.02,54.44,197017.0,45.8014,46.0463,45.624,45.9788,197017.0
2016-02-04 11:00:00,54.46,54.6,54.06,54.38,76886.0,45.9957,46.1139,45.6578,45.9281,76886.0
2016-02-04 11:30:00,54.35,54.4,53.95,54.2,66598.0,45.9028,45.945,45.5649,45.7761,66598.0
2016-02-04 12:00:00,54.18,54.43,53.99,54.11,50999.0,45.7592,45.9703,45.5987,45.7001,50999.0
2016-02-04 12:30:00,54.1,54.41,54.08,54.15,65126.0,45.6916,45.9534,45.6747,45.7338,65126.0
2016-02-04 13:00:00,54.19,54.28,53.85,53.94,61492.0,45.7676,45.8436,45.4805,45.5565,61492.0
2016-02-04 13:30:00,53.92,54.2,53.83,54.03,50343.0,45.5396,45.7761,45.4636,45.6325,50343.0
2016-02-04 14:00:00,54.0,54.12,53.87,53.95,46643.0,45.6072,45.7085,45.4974,45.5649,46643.0
2016-02-04 14:30:00,53.93,53.97,53.72,53.76,55957.0,45.548,45.5818,45.3707,45.4045,55957.0
2016-02-04 15:00:00,53.76,53.84,53.59,53.71,141594.0,45.4045,45.472,45.2609,45.3622,141594.0
2016-02-04 15:30:00,53.69,54.07,53.47,54.04,220667.0,45.3453,45.6663,45.1595,45.6409,220667.0
2016-02-05 09:30:00,53.74,54.59,53.43,54.11,32176.0,45.3876,46.1055,45.1257,45.7001,32176.0
2016-02-05 10:00:00,54.1,54.4,53.72,53.8,27266.0,45.6916,45.945,45.3707,45.4382,27266.0
2016-02-05 10:30:00,53.79,54.18,53.7,53.79,14835.0,45.4298,45.7592,45.3538,45.4298,14835.0
2016-02-05 11:00:00,53.66,53.85,53.55,53.76,15672.0,45.32,45.4805,45.2271,45.4045,15672.0
2016-02-05 11:30:00,53.75,54.08,53.73,53.92,24545.0,45.396,45.6747,45.3791,45.5396,24545.0
2016-02-05 12:00:00,53.94,54.26,53.89,54.26,15591.0,45.5565,45.8267,45.5142,45.8267,15591.0
2016-02-05 12:30:00,54.25,54.37,53.91,54.03,12515.0,45.8183,45.9196,45.5311,45.6325,12515.0
2016-02-05 13:00:00,54.04,54.11,53.98,54.07,12206.0,45.6409,45.7001,45.5903,45.6663,12206.0
2016-02-05 13:30:00,54.03,54.08,53.82,53.96,14659.0,45.6325,45.6747,45.4551,45.5734,14659.0
2016-02-05 14:00:00,54.02,54.02,53.82,53.95,29503.0,45.624,45.624,45.4551,45.5649,29503.0
2016-02-05 14:30:00,53.97,54.03,53.87,53.91,19639.0,45.5818,45.6325,45.4974,45.5311,19639.0
2016-02-05 15:00:00,53.93,54.09,53.79,54.01,35238.0,45.548,45.6832,45.4298,45.6156,35238.0
2016-02-05 15:30:00,54.0,54.17,53.86,54.05,107136.0,45.6072,45.7507,45.4889,45.6494,107136.0
2016-02-08 09:30:00,53.72,54.28,53.22,53.65,26337.0,45.3707,45.8436,44.9484,45.3115,26337.0
2016-02-08 10:00:00,53.72,53.87,53.52,53.83,32054.0,45.3707,45.4974,45.2018,45.4636,32054.0
2016-02-08 10:30:00,53.85,54.21,53.8,54.12,32585.0,45.4805,45.7845,45.4382,45.7085,32585.0
2016-02-08 11:00:00,54.16,54.6,54.0,54.55,80893.0,45.7423,46.1139,45.6072,46.0717,80893.0
2016-02-08 11:30:00,54.52,55.06,54.44,55.06,55247.0,46.0463,46.5024,45.9788,46.5024,55247.0
2016-02-08 12:00:00,55.04,55.34,54.95,55.32,49777.0,46.4855,46.7389,46.4095,46.722,49777.0
2016-02-08 12:30:00,55.32,55.64,55.31,55.56,53169.0,46.722,46.9923,46.7135,46.9247,53169.0
2016-02-08 13:00:00,55.53,55.57,55.29,55.46,135674.0,46.8994,46.9331,46.6967,46.8402,135674.0
2016-02-08 13:30:00,55.45,55.54,54.93,54.94,38761.0,46.8318,46.9078,46.3926,46.4011,38761.0
2016-02-08 14:00:00,54.94,55.14,54.57,54.82,59343.0,46.4011,46.57,46.0886,46.2997,59343.0
2016-02-08 14:30:00,54.91,55.24,54.74,55.24,57014.0,46.3757,46.6544,46.2321,46.6544,57014.0
2016-02-08 15:00:00,55.17,55.33,55.08,55.29,69574.0,46.5953,46.7304,46.5193,46.6967,69574.0
2016-02-08 15:30:00,55.25,55.52,55.2,55.42,158643.0,46.6629,46.8909,46.6206,46.8065,158643.0
2016-02-09 09:30:00,54.65,56.49,54.65,56.49,80227.0,46.1561,47.7101,46.1561,47.7101,80227.0
2016-02-09 10:00:00,56.48,56.8,55.99,56.3,75957.0,47.7017,47.972,47.2879,47.5497,75957.0
2016-02-09 10:30:00,56.3,56.42,55.58,55.65,41970.0,47.5497,47.651,46.9416,47.0007,41970.0
2016-02-09 11:00:00,55.65,56.3,55.64,56.16,40125.0,47.0007,47.5497,46.9923,47.4314,40125.0
2016-02-09 11:30:00,56.1,56.24,55.99,56.08,31409.0,47.3808,47.499,47.2879,47.3639,31409.0
2016-02-09 12:00:00,56.06,56.32,55.97,56.11,35198.0,47.347,47.5666,47.271,47.3892,35198.0
2016-02-09 12:30:00,56.07,56.18,55.84,56.03,25655.0,47.3554,47.4483,47.1612,47.3216,25655.0
2016-02-09 13:00:00,56.05,56.2,55.92,56.0,53130.0,47.3385,47.4652,47.2287,47.2963,53130.0
2016-02-09 13:30:00,56.01,56.1,55.85,55.97,27502.0,47.3048,47.3808,47.1696,47.271,27502.0
2016-02-09 14:00:00,56.0,56.18,55.92,55.97,66572.0,47.2963,47.4483,47.2287,47.271,66572.0
2016-02-09 14:30:00,55.97,56.43,55.93,56.36,44612.0,47.271,47.6595,47.2372,47.6004,44612.0
2016-02-09 15:00:00,56.41,56.61,56.22,56.29,42968.0,47.6426,47.8115,47.4821,47.5412,42968.0
2016-02-09 15:30:00,56.27,56.33,56.11,56.21,117601.0,47.5243,47.575,47.3892,47.4737,117601.0
2016-02-10 09:30:00,56.57,56.97,56.14,56.15,53789.0,47.7777,48.1155,47.4145,47.423,53789.0
2016-02-10 10:00:00,56.1,56.57,55.85,56.17,53499.0,47.3808,47.7777,47.1696,47.4399,53499.0
2016-02-10 10:30:00,56.21,56.75,56.21,56.39,74625.0,47.4737,47.9297,47.4737,47.6257,74625.0
2016-02-10 11:00:00,56.39,56.47,56.06,56.22,37654.0,47.6257,47.6933,47.347,47.4821,37654.0
2016-02-10 11:30:00,56.22,56.35,56.05,56.21,49834.0,47.4821,47.5919,47.3385,47.4737,49834.0
2016-02-10 12:00:00,56.24,56.59,56.21,56.51,41511.0,47.499,47.7946,47.4737,47.727,41511.0
2016-02-10 12:30:00,56.59,56.78,56.49,56.7,22683.0,47.7946,47.9551,47.7101,47.8875,22683.0
2016-02-10 13:00:00,56.73,56.83,56.55,56.65,22194.0,47.9128,47.9973,47.7608,47.8453,22194.0
2016-02-10 13:30:00,56.68,56.74,56.33,56.66,36080.0,47.8706,47.9213,47.575,47.8537,36080.0
2016-02-10 14:00:00,56.64,56.82,56.27,56.35,40341.0,47.8368,47.9889,47.5243,47.5919,40341.0
2016-02-10 14:30:00,56.31,56.48,56.03,56.18,55158.0,47.5581,47.7017,47.3216,47.4483,55158.0
2016-02-10 15:00:00,56.09,56.38,55.93,56.04,50358.0,47.3723,47.6172,47.2372,47.3301,50358.0
2016-02-10 15:30:00,56.04,56.17,55.71,55.74,153018.0,47.3301,47.4399,47.0514,47.0767,153018.0
2016-02-11 09:30:00,54.92,56.3,54.92,55.94,59552.0,46.3842,47.5497,46.3842,47.2456,59552.0
2016-02-11 10:00:00,55.94,56.17,55.37,55.56,22048.0,47.2456,47.4399,46.7642,46.9247,22048.0
2016-02-11 10:30:00,55.51,55.64,55.12,55.24,22748.0,46.8825,46.9923,46.5531,46.6544,22748.0
2016-02-11 11:00:00,55.29,55.33,54.85,54.88,29899.0,46.6967,46.7304,46.325,46.3504,29899.0
2016-02-11 11:30:00,54.9,55.12,54.77,55.12,33343.0,46.3673,46.5531,46.2575,46.5531,33343.0
2016-02-11 12:00:00,55.09,55.24,54.73,54.77,32841.0,46.5277,46.6544,46.2237,46.2575,32841.0
2016-02-11 12:30:00,54.73,54.85,54.57,54.72,37111.0,46.2237,46.325,46.0886,46.2152,37111.0
2016-02-11 13:00:00,54.76,54.85,54.52,54.58,45049.0,46.249,46.325,46.0463,46.097,45049.0
2016-02-11 13:30:00,54.57,54.62,54.27,54.35,51537.0,46.0886,46.1308,45.8352,45.9028,51537.0
2016-02-11 14:00:00,54.34,54.4,54.08,54.1,50352.0,45.8943,45.945,45.6747,45.6916,50352.0
2016-02-11 14:30:00,54.1,54.88,53.99,54.67,60562.0,45.6916,46.3504,45.5987,46.173,60562.0
2016-02-11 15:00:00,54.69,54.74,54.39,54.66,78456.0,46.1899,46.2321,45.9365,46.1646,78456.0
2016-02-11 15:30:00,54.6,54.88,54.46,54.52,161661.0,46.1139,46.3504,45.9957,46.0463,161661.0
2016-02-12 09:30:00,55.0,55.67,54.56,55.21,41445.0,46.4517,47.0176,46.0801,46.6291,41445.0
2016-02-12 10:00:00,55.26,55.46,54.85,55.39,18015.0,46.6713,46.8402,46.325,46.7811,18015.0
2016-02-12 10:30:00,55.57,55.77,55.11,55.37,30477.0,46.9331,47.1021,46.5446,46.7642,30477.0
2016-02-12 11:00:00,55.4,56.3,55.39,56.3,20313.0,46.7896,47.5497,46.7811,47.5497,20313.0
2016-02-12 11:30:00,56.32,56.37,56.05,56.21,17705.0,47.5666,47.6088,47.3385,47.4737,17705.0
2016-02-12 12:00:00,56.21,56.4,56.02,56.35,12955.0,47.4737,47.6341,47.3132,47.5919,12955.0
2016-02-12 12:30:00,56.29,56.31,55.93,56.03,11200.0,47.5412,47.5581,47.2372,47.3216,11200.0
2016-02-12 13:00:00,56.02,56.09,55.7,55.7,19658.0,47.3132,47.3723,47.0429,47.0429,19658.0
2016-02-12 13:30:00,55.74,55.97,55.69,55.69,12088.0,47.0767,47.271,47.0345,47.0345,12088.0
2016-02-12 14:00:00,55.66,56.0,55.64,55.8,20035.0,47.0091,47.2963,46.9923,47.1274,20035.0
2016-02-12 14:30:00,55.84,55.94,55.64,55.64,138701.0,47.1612,47.2456,46.9923,46.9923,138701.0
2016-02-12 15:00:00,55.65,56.02,55.65,55.97,37477.0,47.0007,47.3132,47.0007,47.271,37477.0
2016-02-12 15:30:00,55.97,56.0,55.62,55.78,63722.0,47.271,47.2963,46.9754,47.1105,63722.0
2016-02-16 09:30:00,56.81,56.9,55.85,56.04,27202.0,47.9804,48.0564,47.1696,47.3301,27202.0
2016-02-16 10:00:00,56.03,56.25,55.94,56.23,23800.0,47.3216,47.5074,47.2456,47.4906,23800.0
2016-02-16 10:30:00,56.25,56.51,56.15,56.29,17164.0,47.5074,47.727,47.423,47.5412,17164.0
2016-02-16 11:00:00,56.3,56.46,56.18,56.39,18928.0,47.5497,47.6848,47.4483,47.6257,18928.0
2016-02-16 11:30:00,56.37,56.73,56.37,56.73,13600.0,47.6088,47.9128,47.6088,47.9128,13600.0
2016-02-16 12:00:00,56.79,56.93,56.63,56.76,22802.0,47.9635,48.0818,47.8284,47.9382,22802.0
2016-02-16 12:30:00,56.8,57.12,56.65,57.01,44533.0,47.972,48.2422,47.8453,48.1493,44533.0
2016-02-16 13:00:00,56.98,57.21,56.92,57.11,27031.0,48.124,48.3182,48.0733,48.2338,27031.0
2016-02-16 13:30:00,57.11,57.22,56.97,57.07,12427.0,48.2338,48.3267,48.1155,48.2,12427.0
2016-02-16 14:00:00,57.07,57.15,56.94,57.15,25864.0,48.2,48.2676,48.0902,48.2676,25864.0
2016-02-16 14:30:00,57.17,57.31,57.1,57.17,13328.0,48.2845,48.4027,48.2253,48.2845,13328.0
2016-02-16 15:00:00,57.16,57.16,56.91,57.08,17752.0,48.276,48.276,48.0649,48.2084,17752.0
2016-02-16 15:30:00,57.07,57.07,56.91,56.99,107311.0,48.2,48.2,48.0649,48.1324,107311.0
2016-02-17 09:30:00,57.6,57.98,57.48,57.59,46628.0,48.6476,48.9686,48.5463,48.6392,46628.0
2016-02-17 10:00:00,57.61,58.23,57.61,58.04,36070.0,48.6561,49.1797,48.6561,49.0192,36070.0
2016-02-17 10:30:00,58.0,58.54,57.96,58.54,41834.0,48.9855,49.4415,48.9517,49.4415,41834.0
2016-02-17 11:00:00,58.47,58.73,58.12,58.29,34490.0,49.3824,49.602,49.0868,49.2304,34490.0
2016-02-17 11:30:00,58.32,58.36,57.91,58.36,25079.0,49.2557,49.2895,48.9094,49.2895,25079.0
2016-02-17 12:00:00,58.44,58.45,57.96,57.96,15583.0,49.3571,49.3655,48.9517,48.9517,15583.0
2016-02-17 12:30:00,57.97,58.11,57.85,58.03,13531.0,48.9601,49.0784,48.8588,49.0108,13531.0
2016-02-17 13:00:00,58.06,58.14,57.79,57.94,22026.0,49.0361,49.1037,48.8081,48.9348,22026.0
2016-02-17 13:30:00,57.96,57.96,57.5,57.82,25704.0,48.9517,48.9517,48.5632,48.8334,25704.0
2016-02-17 14:00:00,57.79,58.05,57.74,57.96,32971.0,48.8081,49.0277,48.7659,48.9517,32971.0
2016-02-17 14:30:00,57.98,58.08,57.79,57.87,26372.0,48.9686,49.053,48.8081,48.8757,26372.0
2016-02-17 15:00:00,57.89,58.06,57.89,58.04,42006.0,48.8926,49.0361,48.8926,49.0192,42006.0
2016-02-17 15:30:00,58.08,58.2,57.92,58.15,116002.0,49.053,49.1544,48.9179,49.1121,116002.0
2016-02-18 09:30:00,58.33,58.55,55.79,58.45,30410.0,49.2642,49.45,47.1189,49.3655,30410.0
2016-02-18 10:00:00,58.34,58.46,57.97,58.27,23617.0,49.2726,49.374,48.9601,49.2135,23617.0
2016-02-18 10:30:00,58.34,58.38,57.95,58.08,43338.0,49.2726,49.3064,48.9432,49.053,43338.0
2016-02-18 11:00:00,58.06,58.22,57.97,58.04,48440.0,49.0361,49.1713,48.9601,49.0192,48440.0
2016-02-18 11:30:00,58.03,58.35,58.03,58.35,16140.0,49.0108,49.2811,49.0108,49.2811,16140.0
2016-02-18 12:00:00,58.28,58.47,58.19,58.36,15560.0,49.2219,49.3824,49.1459,49.2895,15560.0
2016-02-18 12:30:00,58.37,58.48,58.1,58.1,12401.0,49.298,49.3909,49.0699,49.0699,12401.0
2016-02-18 13:00:00,58.1,58.19,58.05,58.17,35699.0,49.0699,49.1459,49.0277,49.129,35699.0
2016-02-18 13:30:00,58.16,58.28,58.05,58.27,29566.0,49.1206,49.2219,49.0277,49.2135,29566.0
2016-02-18 14:00:00,58.26,58.43,58.26,58.4,15781.0,49.205,49.3486,49.205,49.3233,15781.0
2016-02-18 14:30:00,58.4,58.59,58.38,58.46,36163.0,49.3233,49.4838,49.3064,49.374,36163.0
2016-02-18 15:00:00,58.49,58.57,58.45,58.57,44705.0,49.3993,49.4669,49.3655,49.4669,44705.0
2016-02-18 15:30:00,58.58,58.62,58.47,58.57,72747.0,49.4753,49.5091,49.3824,49.4669,72747.0
2016-02-19 09:30:00,57.96,58.4,57.75,58.04,114566.0,48.9517,49.3233,48.7743,49.0192,114566.0
2016-02-19 10:00:00,58.06,58.55,57.95,57.97,73096.0,49.0361,49.45,48.9432,48.9601,73096.0
2016-02-19 10:30:00,58.0,58.25,57.95,58.17,24070.0,48.9855,49.1966,48.9432,49.129,24070.0
2016-02-19 11:00:00,58.13,58.42,58.09,58.41,26109.0,49.0953,49.3402,49.0615,49.3317,26109.0
2016-02-19 11:30:00,58.47,58.55,58.19,58.35,21098.0,49.3824,49.45,49.1459,49.2811,21098.0
2016-02-19 12:00:00,58.36,58.54,58.23,58.39,80198.0,49.2895,49.4415,49.1797,49.3148,80198.0
2016-02-19 12:30:00,58.36,58.43,58.29,58.37,13637.0,49.2895,49.3486,49.2304,49.298,13637.0
2016-02-19 13:00:00,58.31,58.39,57.97,58.21,14307.0,49.2473,49.3148,48.9601,49.1628,14307.0
2016-02-19 13:30:00,58.22,58.24,57.97,57.97,22755.0,49.1713,49.1882,48.9601,48.9601,22755.0
2016-02-19 14:00:00,58.02,58.15,57.98,58.07,23500.0,49.0024,49.1121,48.9686,49.0446,23500.0
2016-02-19 14:30:00,58.12,58.27,58.09,58.27,20583.0,49.0868,49.2135,49.0615,49.2135,20583.0
2016-02-19 15:00:00,58.27,58.27,58.04,58.2,17730.0,49.2135,49.2135,49.0192,49.1544,17730.0
2016-02-19 15:30:00,58.2,58.32,58.12,58.28,83290.0,49.1544,49.2557,49.0868,49.2219,83290.0
2016-02-22 09:30:00,59.11,59.24,57.87,58.33,32634.0,49.9229,50.0327,48.8757,49.2642,32634.0
2016-02-22 10:00:00,58.37,58.56,58.23,58.31,78595.0,49.298,49.4584,49.1797,49.2473,78595.0
2016-02-22 10:30:00,58.36,58.43,57.81,57.86,20339.0,49.2895,49.3486,48.825,48.8672,20339.0
2016-02-22 11:00:00,57.86,58.16,57.72,58.0,34192.0,48.8672,49.1206,48.749,48.9855,34192.0
2016-02-22 11:30:00,58.05,58.35,58.03,58.35,21525.0,49.0277,49.2811,49.0108,49.2811,21525.0
2016-02-22 12:00:00,58.33,58.46,58.28,58.36,27587.0,49.2642,49.374,49.2219,49.2895,27587.0
2016-02-22 12:30:00,58.29,58.31,58.0,58.11,24400.0,49.2304,49.2473,48.9855,49.0784,24400.0
2016-02-22 13:00:00,58.12,58.46,58.02,58.46,20035.0,49.0868,49.374,49.0024,49.374,20035.0
2016-02-22 13:30:00,58.45,58.46,58.08,58.16,39974.0,49.3655,49.374,49.053,49.1206,39974.0
2016-02-22 14:00:00,58.14,58.29,58.02,58.19,42477.0,49.1037,49.2304,49.0024,49.1459,42477.0
2016-02-22 14:30:00,58.21,58.25,58.01,58.25,36009.0,49.1628,49.1966,48.9939,49.1966,36009.0
2016-02-22 15:00:00,58.21,58.24,58.03,58.11,48199.0,49.1628,49.1882,49.0108,49.0784,48199.0
2016-02-22 15:30:00,58.12,58.21,57.97,58.18,115076.0,49.0868,49.1628,48.9601,49.1375,115076.0
2016-02-23 09:30:00,57.43,58.08,56.19,56.9,119911.0,48.504,49.053,47.4568,48.0564,119911.0
2016-02-23 10:00:00,57.0,57.0,55.66,56.0,96114.0,48.1409,48.1409,47.0091,47.2963,96114.0
2016-02-23 10:30:00,56.08,56.36,55.07,55.96,80081.0,47.3639,47.6004,46.5108,47.2625,80081.0
2016-02-23 11:00:00,56.0,56.02,54.72,54.94,76465.0,47.2963,47.3132,46.2152,46.4011,76465.0
2016-02-23 11:30:00,54.97,56.06,54.97,56.05,49690.0,46.4264,47.347,46.4264,47.3385,49690.0
2016-02-23 12:00:00,56.03,56.15,55.58,55.82,50989.0,47.3216,47.423,46.9416,47.1443,50989.0
2016-02-23 12:30:00,55.8,55.98,55.49,55.68,40391.0,47.1274,47.2794,46.8656,47.026,40391.0
2016-02-23 13:00:00,55.71,55.99,55.64,55.83,36274.0,47.0514,47.2879,46.9923,47.1527,36274.0
2016-02-23 13:30:00,55.84,55.85,55.27,55.52,52503.0,47.1612,47.1696,46.6798,46.8909,52503.0
2016-02-23 14:00:00,55.52,55.58,55.12,55.26,54493.0,46.8909,46.9416,46.5531,46.6713,54493.0
2016-02-23 14:30:00,55.28,55.35,55.02,55.08,107412.0,46.6882,46.7473,46.4686,46.5193,107412.0
2016-02-23 15:00:00,55.08,55.16,54.56,54.63,101469.0,46.5193,46.5869,46.0801,46.1392,101469.0
2016-02-23 15:30:00,54.64,54.89,54.63,54.76,218912.0,46.1477,46.3588,46.1392,46.249,218912.0
2016-02-24 09:30:00,53.92,54.13,53.35,53.45,41580.0,45.5396,45.7169,45.0582,45.1426,41580.0
2016-02-24 10:00:00,53.48,54.11,53.2,54.06,31297.0,45.168,45.7001,44.9315,45.6578,31297.0
2016-02-24 10:30:00,54.14,54.45,53.79,54.19,29962.0,45.7254,45.9872,45.4298,45.7676,29962.0
2016-02-24 11:00:00,54.21,54.27,53.92,54.0,53803.0,45.7845,45.8352,45.5396,45.6072,53803.0
2016-02-24 11:30:00,53.97,54.6,53.96,54.6,17924.0,45.5818,46.1139,45.5734,46.1139,17924.0
2016-02-24 12:00:00,54.64,54.69,54.34,54.35,19001.0,46.1477,46.1899,45.8943,45.9028,19001.0
2016-02-24 12:30:00,54.32,54.46,54.28,54.38,13750.0,45.8774,45.9957,45.8436,45.9281,13750.0
2016-02-24 13:00:00,54.38,54.52,54.36,54.44,13855.0,45.9281,46.0463,45.9112,45.9788,13855.0
2016-02-24 13:30:00,54.45,54.5,54.16,54.18,12816.0,45.9872,46.0294,45.7423,45.7592,12816.0
2016-02-24 14:00:00,54.19,54.42,54.16,54.36,32119.0,45.7676,45.9619,45.7423,45.9112,32119.0
2016-02-24 14:30:00,54.36,54.61,54.36,54.57,22194.0,45.9112,46.1223,45.9112,46.0886,22194.0
2016-02-24 15:00:00,54.59,54.86,54.57,54.76,38162.0,46.1055,46.3335,46.0886,46.249,38162.0
2016-02-24 15:30:00,54.76,54.91,54.68,54.87,120442.0,46.249,46.3757,46.1815,46.3419,120442.0
2016-02-25 09:30:00,54.95,55.32,54.26,54.26,21684.0,46.4095,46.722,45.8267,45.8267,21684.0
2016-02-25 10:00:00,54.24,54.24,53.82,53.99,50763.0,45.8098,45.8098,45.4551,45.5987,50763.0
2016-02-25 10:30:00,53.97,54.1,53.58,53.62,38750.0,45.5818,45.6916,45.2524,45.2862,38750.0
2016-02-25 11:00:00,53.64,54.22,53.64,54.19,32659.0,45.3031,45.793,45.3031,45.7676,32659.0
2016-02-25 11:30:00,54.16,54.36,54.15,54.28,19375.0,45.7423,45.9112,45.7338,45.8436,19375.0
2016-02-25 12:00:00,54.28,54.4,54.18,54.18,21480.0,45.8436,45.945,45.7592,45.7592,21480.0
2016-02-25 12:30:00,54.18,54.25,54.08,54.11,31310.0,45.7592,45.8183,45.6747,45.7001,31310.0
2016-02-25 13:00:00,54.12,54.36,54.1,54.21,24107.0,45.7085,45.9112,45.6916,45.7845,24107.0
2016-02-25 13:30:00,54.23,54.55,54.22,54.33,28911.0,45.8014,46.0717,45.793,45.8859,28911.0
2016-02-25 14:00:00,54.33,54.49,54.25,54.44,28572.0,45.8859,46.021,45.8183,45.9788,28572.0
2016-02-25 14:30:00,54.48,54.68,54.43,54.47,36819.0,46.0125,46.1815,45.9703,46.0041,36819.0
2016-02-25 15:00:00,54.51,54.66,54.47,54.55,31879.0,46.0379,46.1646,46.0041,46.0717,31879.0
2016-02-25 15:30:00,54.56,54.86,54.51,54.82,99496.0,46.0801,46.3335,46.0379,46.2997,99496.0
2016-02-26 09:30:00,55.36,55.47,54.61,54.75,27413.0,46.7558,46.8487,46.1223,46.2406,27413.0
2016-02-26 10:00:00,54.82,54.92,54.4,54.56,23800.0,46.2997,46.3842,45.945,46.0801,23800.0
2016-02-26 10:30:00,54.58,55.01,54.57,54.96,24786.0,46.097,46.4602,46.0886,46.4179,24786.0
2016-02-26 11:00:00,54.89,54.93,54.28,54.3,40219.0,46.3588,46.3926,45.8436,45.8605,40219.0
2016-02-26 11:30:00,54.31,54.42,54.21,54.28,34109.0,45.869,45.9619,45.7845,45.8436,34109.0
2016-02-26 12:00:00,54.26,54.56,54.2,54.54,26405.0,45.8267,46.0801,45.7761,46.0632,26405.0
2016-02-26 12:30:00,54.55,54.57,54.26,54.27,76672.0,46.0717,46.0886,45.8267,45.8352,76672.0
2016-02-26 13:00:00,54.25,54.3,53.89,53.9,148836.0,45.8183,45.8605,45.5142,45.5227,148836.0
2016-02-26 13:30:00,53.91,54.22,53.66,54.16,119731.0,45.5311,45.793,45.32,45.7423,119731.0
2016-02-26 14:00:00,54.17,54.17,53.99,54.13,36190.0,45.7507,45.7507,45.5987,45.7169,36190.0
2016-02-26 14:30:00,54.13,54.37,54.06,54.23,36203.0,45.7169,45.9196,45.6578,45.8014,36203.0
2016-02-26 15:00:00,54.24,54.38,54.17,54.21,38073.0,45.8098,45.9281,45.7507,45.7845,38073.0
2016-02-26 15:30:00,54.21,54.44,54.2,54.32,80080.0,45.7845,45.9788,45.7761,45.8774,80080.0
2016-02-29 09:30:00,54.5,54.97,54.08,54.22,89248.0,46.0294,46.4264,45.6747,45.793,89248.0
2016-02-29 10:00:00,54.18,55.0,54.09,54.93,113072.0,45.7592,46.4517,45.6832,46.3926,113072.0
2016-02-29 10:30:00,54.94,55.42,54.81,55.3,21163.0,46.4011,46.8065,46.2913,46.7051,21163.0
2016-02-29 11:00:00,55.38,55.56,55.37,55.42,14266.0,46.7727,46.9247,46.7642,46.8065,14266.0
2016-02-29 11:30:00,55.44,55.68,55.31,55.39,14514.0,46.8233,47.026,46.7135,46.7811,14514.0
2016-02-29 12:00:00,55.39,55.55,55.39,55.48,9167.0,46.7811,46.9162,46.7811,46.8571,9167.0
2016-02-29 12:30:00,55.45,55.56,55.32,55.4,18282.0,46.8318,46.9247,46.722,46.7896,18282.0
2016-02-29 13:00:00,55.4,55.49,55.18,55.18,14173.0,46.7896,46.8656,46.6038,46.6038,14173.0
2016-02-29 13:30:00,55.18,55.21,54.94,55.12,25153.0,46.6038,46.6291,46.4011,46.5531,25153.0
2016-02-29 14:00:00,55.18,55.18,54.7,54.75,38477.0,46.6038,46.6038,46.1984,46.2406,38477.0
2016-02-29 14:30:00,54.75,54.77,54.19,54.28,96937.0,46.2406,46.2575,45.7676,45.8436,96937.0
2016-02-29 15:00:00,54.31,54.79,54.28,54.75,49714.0,45.869,46.2744,45.8436,46.2406,49714.0
2016-02-29 15:30:00,54.74,54.79,54.56,54.57,113717.0,46.2321,46.2744,46.0801,46.0886,113717.0
2016-03-01 09:30:00,54.75,54.95,53.96,53.96,36534.0,46.2406,46.4095,45.5734,45.5734,36534.0
2016-03-01 10:00:00,54.02,54.66,53.99,54.61,26520.0,45.624,46.1646,45.5987,46.1223,26520.0
2016-03-01 10:30:00,54.56,54.7,54.35,54.7,34558.0,46.0801,46.1984,45.9028,46.1984,34558.0
2016-03-01 11:00:00,54.73,55.11,54.64,55.11,34889.0,46.2237,46.5446,46.1477,46.5446,34889.0
2016-03-01 11:30:00,55.14,55.32,55.04,55.16,20643.0,46.57,46.722,46.4855,46.5869,20643.0
2016-03-01 12:00:00,55.08,55.4,55.08,55.38,67747.0,46.5193,46.7896,46.5193,46.7727,67747.0
2016-03-01 12:30:00,55.38,55.65,55.26,55.65,21233.0,46.7727,47.0007,46.6713,47.0007,21233.0
2016-03-01 13:00:00,55.64,55.71,55.49,55.71,24275.0,46.9923,47.0514,46.8656,47.0514,24275.0
2016-03-01 13:30:00,55.71,55.88,55.69,55.75,26928.0,47.0514,47.195,47.0345,47.0852,26928.0
2016-03-01 14:00:00,55.7,55.87,55.64,55.8,31691.0,47.0429,47.1865,46.9923,47.1274,31691.0
2016-03-01 14:30:00,55.82,56.12,55.81,56.07,40717.0,47.1443,47.3977,47.1358,47.3554,40717.0
2016-03-01 15:00:00,56.1,56.21,55.93,55.96,38263.0,47.3808,47.4737,47.2372,47.2625,38263.0
2016-03-01 15:30:00,55.94,55.94,55.53,55.84,161621.0,47.2456,47.2456,46.8994,47.1612,161621.0
2016-03-02 09:30:00,55.83,56.22,55.83,56.08,14751.0,47.1527,47.4821,47.1527,47.3639,14751.0
2016-03-02 10:00:00,56.03,56.03,55.73,55.96,12253.0,47.3216,47.3216,47.0683,47.2625,12253.0
2016-03-02 10:30:00,55.95,56.38,55.82,56.34,21342.0,47.2541,47.6172,47.1443,47.5835,21342.0
2016-03-02 11:00:00,56.34,56.56,56.18,56.39,28997.0,47.5835,47.7693,47.4483,47.6257,28997.0
2016-03-02 11:30:00,56.41,56.56,56.33,56.42,19328.0,47.6426,47.7693,47.575,47.651,19328.0
2016-03-02 12:00:00,56.41,56.5,56.31,56.4,11800.0,47.6426,47.7186,47.5581,47.6341,11800.0
2016-03-02 12:30:00,56.39,56.46,56.29,56.32,15850.0,47.6257,47.6848,47.5412,47.5666,15850.0
2016-03-02 13:00:00,56.33,56.53,56.28,56.53,26133.0,47.575,47.7439,47.5328,47.7439,26133.0
2016-03-02 13:30:00,56.51,56.54,56.36,56.39,20940.0,47.727,47.7524,47.6004,47.6257,20940.0
2016-03-02 14:00:00,56.4,56.41,56.23,56.29,29272.0,47.6341,47.6426,47.4906,47.5412,29272.0
2016-03-02 14:30:00,56.3,56.43,56.28,56.34,20727.0,47.5497,47.6595,47.5328,47.5835,20727.0
2016-03-02 15:00:00,56.34,56.48,56.22,56.46,30671.0,47.5835,47.7017,47.4821,47.6848,30671.0
2016-03-02 15:30:00,56.48,56.83,56.47,56.79,103432.0,47.7017,47.9973,47.6933,47.9635,103432.0
2016-03-03 09:30:00,56.52,57.09,56.52,56.7,20653.0,47.7355,48.2169,47.7355,47.8875,20653.0
2016-03-03 10:00:00,56.7,57.15,56.51,57.15,36443.0,47.8875,48.2676,47.727,48.2676,36443.0
2016-03-03 10:30:00,57.08,57.46,57.01,57.33,25890.0,48.2084,48.5294,48.1493,48.4196,25890.0
2016-03-03 11:00:00,57.36,57.43,56.99,57.02,17837.0,48.4449,48.504,48.1324,48.1578,17837.0
2016-03-03 11:30:00,56.94,57.35,56.93,57.32,26759.0,48.0902,48.4365,48.0818,48.4111,26759.0
2016-03-03 12:00:00,57.32,57.33,56.99,57.12,17900.0,48.4111,48.4196,48.1324,48.2422,17900.0
2016-03-03 12:30:00,57.12,57.17,56.92,57.08,20697.0,48.2422,48.2845,48.0733,48.2084,20697.0
2016-03-03 13:00:00,57.1,57.27,57.04,57.18,19840.0,48.2253,48.3689,48.1747,48.2929,19840.0
2016-03-03 13:30:00,57.17,57.21,56.81,56.86,26063.0,48.2845,48.3182,47.9804,48.0226,26063.0
2016-03-03 14:00:00,56.82,57.03,56.82,56.9,18336.0,47.9889,48.1662,47.9889,48.0564,18336.0
2016-03-03 14:30:00,56.88,57.01,56.87,56.93,12750.0,48.0395,48.1493,48.0311,48.0818,12750.0
2016-03-03 15:00:00,56.9,57.05,56.72,56.97,24375.0,48.0564,48.1831,47.9044,48.1155,24375.0
2016-03-03 15:30:00,56.94,56.97,56.76,56.95,56380.0,48.0902,48.1155,47.9382,48.0987,56380.0
2016-03-04 09:30:00,57.01,57.1,56.02,56.1,40227.0,48.1493,48.2253,47.3132,47.3808,40227.0
2016-03-04 10:00:00,56.07,56.72,55.86,56.62,27750.0,47.3554,47.9044,47.1781,47.8199,27750.0
2016-03-04 10:30:00,56.67,57.08,56.63,56.9,22111.0,47.8622,48.2084,47.8284,48.0564,22111.0
2016-03-04 11:00:00,57.0,57.0,56.83,56.96,45995.0,48.1409,48.1409,47.9973,48.1071,45995.0
2016-03-04 11:30:00,56.97,57.15,56.91,57.14,12250.0,48.1155,48.2676,48.0649,48.2591,12250.0
2016-03-04 12:00:00,57.13,57.22,56.9,57.22,38606.0,48.2507,48.3267,48.0564,48.3267,38606.0
2016-03-04 12:30:00,57.21,57.39,57.07,57.29,37007.0,48.3182,48.4703,48.2,48.3858,37007.0
2016-03-04 13:00:00,57.29,57.43,57.17,57.36,9400.0,48.3858,48.504,48.2845,48.4449,9400.0
2016-03-04 13:30:00,57.35,57.45,57.27,57.27,9683.0,48.4365,48.5209,48.3689,48.3689,9683.0
2016-03-04 14:00:00,57.27,57.27,56.69,56.81,18387.0,48.3689,48.3689,47.8791,47.9804,18387.0
2016-03-04 14:30:00,56.78,56.89,56.57,56.71,16276.0,47.9551,48.048,47.7777,47.896,16276.0
2016-03-04 15:00:00,56.73,56.97,56.58,56.95,18593.0,47.9128,48.1155,47.7862,48.0987,18593.0
2016-03-04 15:30:00,56.93,56.99,56.86,56.96,44993.0,48.0818,48.1324,48.0226,48.1071,44993.0
2016-03-07 09:30:00,56.68,57.81,56.46,57.32,76165.0,47.8706,48.825,47.6848,48.4111,76165.0
2016-03-07 10:00:00,57.4,57.81,57.29,57.65,27378.0,48.4787,48.825,48.3858,48.6899,27378.0
2016-03-07 10:30:00,57.75,57.8,57.48,57.48,56456.0,48.7743,48.8165,48.5463,48.5463,56456.0
2016-03-07 11:00:00,57.55,57.76,57.39,57.61,40235.0,48.6054,48.7828,48.4703,48.6561,40235.0
2016-03-07 11:30:00,57.59,57.72,57.56,57.61,9733.0,48.6392,48.749,48.6138,48.6561,9733.0
2016-03-07 12:00:00,57.66,57.73,57.54,57.73,14400.0,48.6983,48.7574,48.597,48.7574,14400.0
2016-03-07 12:30:00,57.72,57.77,57.62,57.65,26965.0,48.749,48.7912,48.6645,48.6899,26965.0
2016-03-07 13:00:00,57.67,57.67,57.57,57.59,19480.0,48.7067,48.7067,48.6223,48.6392,19480.0
2016-03-07 13:30:00,57.59,57.61,57.55,57.58,32759.0,48.6392,48.6561,48.6054,48.6307,32759.0
2016-03-07 14:00:00,57.59,57.73,57.52,57.53,30351.0,48.6392,48.7574,48.5801,48.5885,30351.0
2016-03-07 14:30:00,57.54,57.57,57.48,57.52,26956.0,48.597,48.6223,48.5463,48.5801,26956.0
2016-03-07 15:00:00,57.51,57.87,57.49,57.87,28116.0,48.5716,48.8757,48.5547,48.8757,28116.0
2016-03-07 15:30:00,57.87,57.98,57.82,57.89,109449.0,48.8757,48.9686,48.8334,48.8926,109449.0
2016-03-08 09:30:00,57.3,57.62,57.05,57.19,39702.0,48.3943,48.6645,48.1831,48.3014,39702.0
2016-03-08 10:00:00,57.14,57.57,57.11,57.5,30502.0,48.2591,48.6223,48.2338,48.5632,30502.0
2016-03-08 10:30:00,57.52,57.64,57.33,57.58,30665.0,48.5801,48.6814,48.4196,48.6307,30665.0
2016-03-08 11:00:00,57.55,57.68,57.32,57.39,30124.0,48.6054,48.7152,48.4111,48.4703,30124.0
2016-03-08 11:30:00,57.37,57.78,57.33,57.68,27542.0,48.4534,48.7997,48.4196,48.7152,27542.0
2016-03-08 12:00:00,57.64,57.69,57.53,57.68,26157.0,48.6814,48.7236,48.5885,48.7152,26157.0
2016-03-08 12:30:00,57.67,57.84,57.62,57.81,24996.0,48.7067,48.8503,48.6645,48.825,24996.0
2016-03-08 13:00:00,57.83,57.97,57.81,57.91,24549.0,48.8419,48.9601,48.825,48.9094,24549.0
2016-03-08 13:30:00,57.9,57.9,57.68,57.73,16958.0,48.901,48.901,48.7152,48.7574,16958.0
2016-03-08 14:00:00,57.73,57.98,57.73,57.89,17485.0,48.7574,48.9686,48.7574,48.8926,17485.0
2016-03-08 14:30:00,57.89,57.89,57.52,57.59,25579.0,48.8926,48.8926,48.5801,48.6392,25579.0
2016-03-08 15:00:00,57.6,57.63,57.51,57.52,40988.0,48.6476,48.673,48.5716,48.5801,40988.0
2016-03-08 15:30:00,57.51,57.52,57.36,57.39,70793.0,48.5716,48.5801,48.4449,48.4703,70793.0
2016-03-09 09:30:00,57.78,57.78,57.22,57.72,9244.0,48.7997,48.7997,48.3267,48.749,9244.0
2016-03-09 10:00:00,57.7,57.75,57.25,57.34,29817.0,48.7321,48.7743,48.352,48.428,29817.0
2016-03-09 10:30:00,57.35,57.56,57.11,57.25,13466.0,48.4365,48.6138,48.2338,48.352,13466.0
2016-03-09 11:00:00,57.25,57.57,57.24,57.52,13300.0,48.352,48.6223,48.3436,48.5801,13300.0
2016-03-09 11:30:00,57.52,57.55,57.25,57.53,13055.0,48.5801,48.6054,48.352,48.5885,13055.0
2016-03-09 12:00:00,57.46,57.46,57.27,57.28,13037.0,48.5294,48.5294,48.3689,48.3774,13037.0
2016-03-09 12:30:00,57.3,57.38,57.24,57.36,9825.0,48.3943,48.4618,48.3436,48.4449,9825.0
2016-03-09 13:00:00,57.37,57.57,57.36,57.4,6135.0,48.4534,48.6223,48.4449,48.4787,6135.0
2016-03-09 13:30:00,57.44,57.46,57.29,57.42,13600.0,48.5125,48.5294,48.3858,48.4956,13600.0
2016-03-09 14:00:00,57.42,57.47,57.31,57.47,16623.0,48.4956,48.5378,48.4027,48.5378,16623.0
2016-03-09 14:30:00,57.47,57.48,57.36,57.36,12106.0,48.5378,48.5463,48.4449,48.4449,12106.0
2016-03-09 15:00:00,57.35,57.41,57.28,57.41,30718.0,48.4365,48.4872,48.3774,48.4872,30718.0
2016-03-09 15:30:00,57.4,57.53,57.32,57.48,53237.0,48.4787,48.5885,48.4111,48.5463,53237.0
2016-03-10 09:30:00,57.7,57.77,57.42,57.73,11732.0,48.7321,48.7912,48.4956,48.7574,11732.0
2016-03-10 10:00:00,57.73,57.75,57.42,57.52,6300.0,48.7574,48.7743,48.4956,48.5801,6300.0
2016-03-10 10:30:00,57.5,57.5,57.06,57.06,15921.0,48.5632,48.5632,48.1916,48.1916,15921.0
2016-03-10 11:00:00,57.01,57.33,56.97,57.21,25738.0,48.1493,48.4196,48.1155,48.3182,25738.0
2016-03-10 11:30:00,57.17,57.34,57.07,57.27,24531.0,48.2845,48.428,48.2,48.3689,24531.0
2016-03-10 12:00:00,57.31,57.33,57.06,57.26,13585.0,48.4027,48.4196,48.1916,48.3605,13585.0
2016-03-10 12:30:00,57.23,57.25,56.97,57.1,18901.0,48.3351,48.352,48.1155,48.2253,18901.0
2016-03-10 13:00:00,57.1,57.2,57.03,57.15,11800.0,48.2253,48.3098,48.1662,48.2676,11800.0
2016-03-10 13:30:00,57.19,57.49,57.15,57.44,23005.0,48.3014,48.5547,48.2676,48.5125,23005.0
2016-03-10 14:00:00,57.45,57.49,57.22,57.39,24534.0,48.5209,48.5547,48.3267,48.4703,24534.0
2016-03-10 14:30:00,57.4,57.57,57.37,57.44,21418.0,48.4787,48.6223,48.4534,48.5125,21418.0
2016-03-10 15:00:00,57.44,57.59,57.36,57.51,31600.0,48.5125,48.6392,48.4449,48.5716,31600.0
2016-03-10 15:30:00,57.5,57.55,57.36,57.48,80503.0,48.5632,48.6054,48.4449,48.5463,80503.0
2016-03-11 09:30:00,57.88,58.24,57.73,58.04,24476.0,48.8841,49.1882,48.7574,49.0192,24476.0
2016-03-11 10:00:00,58.05,58.13,57.72,57.89,78676.0,49.0277,49.0953,48.749,48.8926,78676.0
2016-03-11 10:30:00,57.9,58.19,57.8,58.19,19721.0,48.901,49.1459,48.8165,49.1459,19721.0
2016-03-11 11:00:00,58.19,58.4,58.09,58.35,11960.0,49.1459,49.3233,49.0615,49.2811,11960.0
2016-03-11 11:30:00,58.35,58.47,58.29,58.43,8700.0,49.2811,49.3824,49.2304,49.3486,8700.0
2016-03-11 12:00:00,58.42,58.64,58.32,58.64,7241.0,49.3402,49.526,49.2557,49.526,7241.0
2016-03-11 12:30:00,58.64,58.64,58.23,58.24,32324.0,49.526,49.526,49.1797,49.1882,32324.0
2016-03-11 13:00:00,58.28,58.28,57.99,58.1,40820.0,49.2219,49.2219,48.977,49.0699,40820.0
2016-03-11 13:30:00,58.1,58.13,57.95,57.96,85725.0,49.0699,49.0953,48.9432,48.9517,85725.0
2016-03-11 14:00:00,57.97,58.04,57.82,58.02,15900.0,48.9601,49.0192,48.8334,49.0024,15900.0
2016-03-11 14:30:00,58.0,58.05,57.91,58.0,34750.0,48.9855,49.0277,48.9094,48.9855,34750.0
2016-03-11 15:00:00,58.0,58.45,57.99,58.3,66059.0,48.9855,49.3655,48.977,49.2388,66059.0
2016-03-11 15:30:00,58.3,58.45,58.23,58.32,40480.0,49.2388,49.3655,49.1797,49.2557,40480.0
2016-03-14 09:30:00,57.92,58.22,57.23,57.48,42614.0,48.9179,49.1713,48.3351,48.5463,42614.0
2016-03-14 10:00:00,57.52,58.02,57.51,57.91,32843.0,48.5801,49.0024,48.5716,48.9094,32843.0
2016-03-14 10:30:00,57.91,58.1,57.75,57.77,23352.0,48.9094,49.0699,48.7743,48.7912,23352.0
2016-03-14 11:00:00,57.77,57.97,57.67,57.72,14800.0,48.7912,48.9601,48.7067,48.749,14800.0
2016-03-14 11:30:00,57.71,57.74,57.51,57.56,12932.0,48.7405,48.7659,48.5716,48.6138,12932.0
2016-03-14 12:00:00,57.55,57.59,57.2,57.32,31549.0,48.6054,48.6392,48.3098,48.4111,31549.0
2016-03-14 12:30:00,57.3,57.58,57.3,57.57,13325.0,48.3943,48.6307,48.3943,48.6223,13325.0
2016-03-14 13:00:00,57.56,57.86,57.56,57.8,11808.0,48.6138,48.8672,48.6138,48.8165,11808.0
2016-03-14 13:30:00,57.76,57.77,57.45,57.48,18915.0,48.7828,48.7912,48.5209,48.5463,18915.0
2016-03-14 14:00:00,57.48,57.49,57.27,57.32,21455.0,48.5463,48.5547,48.3689,48.4111,21455.0
2016-03-14 14:30:00,57.34,57.53,57.34,57.51,17947.0,48.428,48.5885,48.428,48.5716,17947.0
2016-03-14 15:00:00,57.51,57.51,57.25,57.36,32267.0,48.5716,48.5716,48.352,48.4449,32267.0
2016-03-14 15:30:00,57.36,57.43,57.2,57.22,53910.0,48.4449,48.504,48.3098,48.3267,53910.0
2016-03-15 09:30:00,56.68,56.77,56.13,56.34,31182.0,47.8706,47.9466,47.4061,47.5835,31182.0
2016-03-15 10:00:00,56.34,56.62,56.25,56.54,22796.0,47.5835,47.8199,47.5074,47.7524,22796.0
2016-03-15 10:30:00,56.56,56.58,56.32,56.34,27453.0,47.7693,47.7862,47.5666,47.5835,27453.0
2016-03-15 11:00:00,56.36,56.38,55.95,55.98,20150.0,47.6004,47.6172,47.2541,47.2794,20150.0
2016-03-15 11:30:00,56.0,56.22,55.97,55.97,19045.0,47.2963,47.4821,47.271,47.271,19045.0
2016-03-15 12:00:00,55.96,56.13,55.94,55.99,14346.0,47.2625,47.4061,47.2456,47.2879,14346.0
2016-03-15 12:30:00,56.0,56.05,55.92,55.93,17370.0,47.2963,47.3385,47.2287,47.2372,17370.0
2016-03-15 13:00:00,55.93,56.13,55.91,56.1,22099.0,47.2372,47.4061,47.2203,47.3808,22099.0
2016-03-15 13:30:00,56.13,56.24,56.04,56.1,35228.0,47.4061,47.499,47.3301,47.3808,35228.0
2016-03-15 14:00:00,56.12,56.49,56.0,56.49,34542.0,47.3977,47.7101,47.2963,47.7101,34542.0
2016-03-15 14:30:00,56.49,56.5,56.31,56.44,16418.0,47.7101,47.7186,47.5581,47.6679,16418.0
2016-03-15 15:00:00,56.43,56.56,56.2,56.56,28205.0,47.6595,47.7693,47.4652,47.7693,28205.0
2016-03-15 15:30:00,56.57,56.65,56.54,56.64,55297.0,47.7777,47.8453,47.7524,47.8368,55297.0
2016-03-16 09:30:00,56.78,57.33,56.46,57.27,12933.0,47.9551,48.4196,47.6848,48.3689,12933.0
2016-03-16 10:00:00,57.35,57.64,57.35,57.54,9100.0,48.4365,48.6814,48.4365,48.597,9100.0
2016-03-16 10:30:00,57.53,57.87,57.45,57.87,11614.0,48.5885,48.8757,48.5209,48.8757,11614.0
2016-03-16 11:00:00,57.88,57.98,57.68,57.68,10200.0,48.8841,48.9686,48.7152,48.7152,10200.0
2016-03-16 11:30:00,57.66,57.72,57.48,57.51,11997.0,48.6983,48.749,48.5463,48.5716,11997.0
2016-03-16 12:00:00,57.47,57.76,57.43,57.57,7639.0,48.5378,48.7828,48.504,48.6223,7639.0
2016-03-16 12:30:00,57.59,57.67,57.53,57.64,6302.0,48.6392,48.7067,48.5885,48.6814,6302.0
2016-03-16 13:00:00,57.67,57.67,57.42,57.55,9101.0,48.7067,48.7067,48.4956,48.6054,9101.0
2016-03-16 13:30:00,57.54,57.62,57.23,57.23,18935.0,48.597,48.6645,48.3351,48.3351,18935.0
2016-03-16 14:00:00,57.27,57.68,57.2,57.67,54420.0,48.3689,48.7152,48.3098,48.7067,54420.0
2016-03-16 14:30:00,57.68,57.97,57.6,57.71,23050.0,48.7152,48.9601,48.6476,48.7405,23050.0
2016-03-16 15:00:00,57.65,58.24,57.6,58.24,46027.0,48.6899,49.1882,48.6476,49.1882,46027.0
2016-03-16 15:30:00,58.25,58.36,58.07,58.1,69764.0,49.1966,49.2895,49.0446,49.0699,69764.0
2016-03-17 09:30:00,58.27,58.98,57.98,58.98,37657.0,49.2135,49.8131,48.9686,49.8131,37657.0
2016-03-17 10:00:00,59.0,59.22,58.91,59.1,17205.0,49.83,50.0158,49.754,49.9145,17205.0
2016-03-17 10:30:00,59.1,59.19,59.01,59.14,14223.0,49.9145,49.9905,49.8385,49.9483,14223.0
2016-03-17 11:00:00,59.11,59.71,59.06,59.54,10751.0,49.9229,50.4297,49.8807,50.2861,10751.0
2016-03-17 11:30:00,59.56,59.89,59.51,59.89,19436.0,50.303,50.5817,50.2608,50.5817,19436.0
2016-03-17 12:00:00,59.79,60.24,59.76,60.1,35220.0,50.4973,50.8773,50.4719,50.7591,35220.0
2016-03-17 12:30:00,60.08,60.08,59.73,59.81,52104.0,50.7422,50.7422,50.4466,50.5141,52104.0
2016-03-17 13:00:00,59.84,59.85,59.58,59.63,13544.0,50.5395,50.5479,50.3199,50.3621,13544.0
2016-03-17 13:30:00,59.63,59.82,59.6,59.82,7236.0,50.3621,50.5226,50.3368,50.5226,7236.0
2016-03-17 14:00:00,59.81,59.81,59.67,59.74,15760.0,50.5141,50.5141,50.3959,50.455,15760.0
2016-03-17 14:30:00,59.74,59.85,59.58,59.71,25697.0,50.455,50.5479,50.3199,50.4297,25697.0
2016-03-17 15:00:00,59.77,59.8,59.58,59.68,19675.0,50.4804,50.5057,50.3199,50.4043,19675.0
2016-03-17 15:30:00,59.68,59.7,59.48,59.49,66633.0,50.4043,50.4212,50.2354,50.2439,66633.0
2016-03-18 09:30:00,59.24,59.99,59.24,59.83,97533.0,50.0327,50.6662,50.0327,50.531,97533.0
2016-03-18 10:00:00,59.93,59.99,59.77,59.79,10292.0,50.6155,50.6662,50.4804,50.4973,10292.0
2016-03-18 10:30:00,59.79,59.92,59.51,59.6,10573.0,50.4973,50.607,50.2608,50.3368,10573.0
2016-03-18 11:00:00,59.63,59.68,59.36,59.51,15051.0,50.3621,50.4043,50.1341,50.2608,15051.0
2016-03-18 11:30:00,59.47,59.69,59.37,59.38,12115.0,50.227,50.4128,50.1425,50.151,12115.0
2016-03-18 12:00:00,59.38,59.48,59.29,59.35,6590.0,50.151,50.2354,50.075,50.1256,6590.0
2016-03-18 12:30:00,59.29,59.49,59.29,59.45,5500.0,50.075,50.2439,50.075,50.2101,5500.0
2016-03-18 13:00:00,59.43,59.47,59.36,59.37,7225.0,50.1932,50.227,50.1341,50.1425,7225.0
2016-03-18 13:30:00,59.39,59.55,59.32,59.55,7794.0,50.1594,50.2946,50.1003,50.2946,7794.0
2016-03-18 14:00:00,59.57,59.59,59.41,59.42,17310.0,50.3114,50.3283,50.1763,50.1848,17310.0
2016-03-18 14:30:00,59.47,59.47,59.31,59.32,18041.0,50.227,50.227,50.0919,50.1003,18041.0
2016-03-18 15:00:00,59.34,59.51,59.33,59.46,17104.0,50.1172,50.2608,50.1087,50.2185,17104.0
2016-03-18 15:30:00,59.43,59.68,59.43,59.6,54298.0,50.1932,50.4043,50.1932,50.3368,54298.0
2016-03-21 09:30:00,59.4,59.77,59.0,59.36,16625.0,50.1679,50.4804,49.83,50.1341,16625.0
2016-03-21 10:00:00,59.41,59.47,59.06,59.11,16377.0,50.1763,50.227,49.8807,49.9229,16377.0
2016-03-21 10:30:00,59.17,59.17,58.86,58.94,11268.0,49.9736,49.9736,49.7118,49.7794,11268.0
2016-03-21 11:00:00,58.98,59.37,58.88,59.32,15320.0,49.8131,50.1425,49.7287,50.1003,15320.0
2016-03-21 11:30:00,59.33,59.37,59.24,59.24,6300.0,50.1087,50.1425,50.0327,50.0327,6300.0
2016-03-21 12:00:00,59.23,59.41,59.2,59.37,10700.0,50.0243,50.1763,49.999,50.1425,10700.0
2016-03-21 12:30:00,59.33,59.37,59.17,59.32,20995.0,50.1087,50.1425,49.9736,50.1003,20995.0
2016-03-21 13:00:00,59.29,59.52,59.29,59.46,5100.0,50.075,50.2692,50.075,50.2185,5100.0
2016-03-21 13:30:00,59.44,59.6,59.39,59.6,10967.0,50.2016,50.3368,50.1594,50.3368,10967.0
2016-03-21 14:00:00,59.54,59.63,59.47,59.63,8700.0,50.2861,50.3621,50.227,50.3621,8700.0
2016-03-21 14:30:00,59.64,59.72,59.57,59.6,11773.0,50.3706,50.4381,50.3114,50.3368,11773.0
2016-03-21 15:00:00,59.6,59.61,59.38,59.39,19100.0,50.3368,50.3452,50.151,50.1594,19100.0
2016-03-21 15:30:00,59.37,59.5,59.29,59.45,34142.0,50.1425,50.2523,50.075,50.2101,34142.0
2016-03-22 09:30:00,59.18,59.35,58.2,59.2,12163.0,49.9821,50.1256,49.1544,49.999,12163.0
2016-03-22 10:00:00,59.25,59.53,59.18,59.27,20063.0,50.0412,50.2777,49.9821,50.0581,20063.0
2016-03-22 10:30:00,59.29,59.71,59.22,59.61,40400.0,50.075,50.4297,50.0158,50.3452,40400.0
2016-03-22 11:00:00,59.59,59.88,59.53,59.79,33538.0,50.3283,50.5733,50.2777,50.4973,33538.0
2016-03-22 11:30:00,59.81,59.88,59.63,59.76,48341.0,50.5141,50.5733,50.3621,50.4719,48341.0
2016-03-22 12:00:00,59.77,60.04,59.77,60.02,33641.0,50.4804,50.7084,50.4804,50.6915,33641.0
2016-03-22 12:30:00,60.04,60.04,59.76,59.8,46825.0,50.7084,50.7084,50.4719,50.5057,46825.0
2016-03-22 13:00:00,59.8,59.98,59.76,59.96,30167.0,50.5057,50.6577,50.4719,50.6408,30167.0
2016-03-22 13:30:00,59.92,59.94,59.82,59.87,16334.0,50.607,50.6239,50.5226,50.5648,16334.0
2016-03-22 14:00:00,59.87,60.01,59.85,59.97,63954.0,50.5648,50.6831,50.5479,50.6493,63954.0
2016-03-22 14:30:00,59.97,60.22,59.78,59.78,103648.0,50.6493,50.8604,50.4888,50.4888,103648.0
2016-03-22 15:00:00,59.77,59.92,59.52,59.61,21376.0,50.4804,50.607,50.2692,50.3452,21376.0
2016-03-22 15:30:00,59.63,59.64,59.32,59.34,71031.0,50.3621,50.3706,50.1003,50.1172,71031.0
2016-03-23 09:30:00,59.17,59.25,58.8,59.06,12229.0,49.9736,50.0412,49.6611,49.8807,12229.0
2016-03-23 10:00:00,59.03,59.03,58.62,58.64,14340.0,49.8554,49.8554,49.5091,49.526,14340.0
2016-03-23 10:30:00,58.57,58.82,58.44,58.82,11300.0,49.4669,49.678,49.3571,49.678,11300.0
2016-03-23 11:00:00,58.77,58.94,58.66,58.78,14334.0,49.6358,49.7794,49.5429,49.6442,14334.0
2016-03-23 11:30:00,58.77,58.92,58.77,58.87,6220.0,49.6358,49.7625,49.6358,49.7202,6220.0
2016-03-23 12:00:00,58.89,58.96,58.64,58.64,14189.0,49.7371,49.7963,49.526,49.526,14189.0
2016-03-23 12:30:00,58.7,58.8,58.59,58.63,9822.0,49.5767,49.6611,49.4838,49.5175,9822.0
2016-03-23 13:00:00,58.62,58.62,58.38,58.41,12101.0,49.5091,49.5091,49.3064,49.3317,12101.0
2016-03-23 13:30:00,58.37,58.46,58.31,58.37,13377.0,49.298,49.374,49.2473,49.298,13377.0
2016-03-23 14:00:00,58.4,58.42,58.16,58.21,18350.0,49.3233,49.3402,49.1206,49.1628,18350.0
2016-03-23 14:30:00,58.18,58.21,57.95,57.95,14600.0,49.1375,49.1628,48.9432,48.9432,14600.0
2016-03-23 15:00:00,57.96,58.23,57.96,58.02,37706.0,48.9517,49.1797,48.9517,49.0024,37706.0
2016-03-23 15:30:00,58.04,58.04,57.81,57.86,55679.0,49.0192,49.0192,48.825,48.8672,55679.0
2016-03-24 09:30:00,57.32,57.54,56.81,57.06,20531.0,48.4111,48.597,47.9804,48.1916,20531.0
2016-03-24 10:00:00,57.06,57.55,56.97,57.35,41428.0,48.1916,48.6054,48.1155,48.4365,41428.0
2016-03-24 10:30:00,57.33,57.48,57.27,57.27,13727.0,48.4196,48.5463,48.3689,48.3689,13727.0
2016-03-24 11:00:00,57.32,57.64,57.2,57.35,28788.0,48.4111,48.6814,48.3098,48.4365,28788.0
2016-03-24 11:30:00,57.37,57.46,57.28,57.42,15270.0,48.4534,48.5294,48.3774,48.4956,15270.0
2016-03-24 12:00:00,57.42,57.47,57.32,57.46,11100.0,48.4956,48.5378,48.4111,48.5294,11100.0
2016-03-24 12:30:00,57.44,57.55,57.34,57.52,12756.0,48.5125,48.6054,48.428,48.5801,12756.0
2016-03-24 13:00:00,57.51,57.68,57.5,57.58,27597.0,48.5716,48.7152,48.5632,48.6307,27597.0
2016-03-24 13:30:00,57.61,57.85,57.61,57.83,12396.0,48.6561,48.8588,48.6561,48.8419,12396.0
2016-03-24 14:00:00,57.84,57.91,57.68,57.88,14797.0,48.8503,48.9094,48.7152,48.8841,14797.0
2016-03-24 14:30:00,57.88,58.04,57.88,57.88,14916.0,48.8841,49.0192,48.8841,48.8841,14916.0
2016-03-24 15:00:00,57.88,57.93,57.72,57.82,27763.0,48.8841,48.9263,48.749,48.8334,27763.0
2016-03-24 15:30:00,57.81,57.92,57.72,57.91,65894.0,48.825,48.9179,48.749,48.9094,65894.0
2016-03-28 09:30:00,57.93,58.06,57.54,57.62,19513.0,48.9263,49.0361,48.597,48.6645,19513.0
2016-03-28 10:00:00,57.69,57.7,57.35,57.36,8105.0,48.7236,48.7321,48.4365,48.4449,8105.0
2016-03-28 10:30:00,57.35,57.37,57.17,57.37,8930.0,48.4365,48.4534,48.2845,48.4534,8930.0
2016-03-28 11:00:00,57.39,57.51,57.32,57.44,11500.0,48.4703,48.5716,48.4111,48.5125,11500.0
2016-03-28 11:30:00,57.49,57.49,57.31,57.36,13000.0,48.5547,48.5547,48.4027,48.4449,13000.0
2016-03-28 12:00:00,57.37,57.56,57.3,57.46,16396.0,48.4534,48.6138,48.3943,48.5294,16396.0
2016-03-28 12:30:00,57.47,57.61,57.44,57.61,17325.0,48.5378,48.6561,48.5125,48.6561,17325.0
2016-03-28 13:00:00,57.59,57.65,57.43,57.45,14205.0,48.6392,48.6899,48.504,48.5209,14205.0
2016-03-28 13:30:00,57.48,57.56,57.42,57.44,14614.0,48.5463,48.6138,48.4956,48.5125,14614.0
2016-03-28 14:00:00,57.42,57.48,57.22,57.23,14499.0,48.4956,48.5463,48.3267,48.3351,14499.0
2016-03-28 14:30:00,57.22,57.24,57.1,57.15,24832.0,48.3267,48.3436,48.2253,48.2676,24832.0
2016-03-28 15:00:00,57.15,57.3,57.02,57.06,44942.0,48.2676,48.3943,48.1578,48.1916,44942.0
2016-03-28 15:30:00,57.05,57.08,56.85,57.06,99393.0,48.1831,48.2084,48.0142,48.1916,99393.0
2016-03-29 09:30:00,56.49,56.88,56.32,56.77,18524.0,47.9732,48.3044,47.8288,48.211,18524.0
2016-03-29 10:00:00,56.84,57.03,56.75,56.96,16737.0,48.2704,48.4318,48.194,48.3723,16737.0
2016-03-29 10:30:00,56.99,57.08,56.87,57.08,15382.0,48.3978,48.4742,48.2959,48.4742,15382.0
2016-03-29 11:00:00,57.1,57.13,56.92,56.99,16293.0,48.4912,48.5167,48.3384,48.3978,16293.0
2016-03-29 11:30:00,57.0,57.2,56.95,56.96,20700.0,48.4063,48.5762,48.3638,48.3723,20700.0
2016-03-29 12:00:00,56.94,57.29,56.93,57.29,20341.0,48.3553,48.6526,48.3469,48.6526,20341.0
2016-03-29 12:30:00,57.31,57.63,57.23,57.47,15544.0,48.6696,48.9413,48.6016,48.8054,15544.0
2016-03-29 13:00:00,57.49,57.69,57.42,57.69,14210.0,48.8224,48.9923,48.763,48.9923,14210.0
2016-03-29 13:30:00,57.71,57.84,57.63,57.81,12798.0,49.0093,49.1197,48.9413,49.0942,12798.0
2016-03-29 14:00:00,57.81,57.9,57.74,57.9,17250.0,49.0942,49.1706,49.0347,49.1706,17250.0
2016-03-29 14:30:00,57.9,58.1,57.86,57.98,21989.0,49.1706,49.3405,49.1366,49.2386,21989.0
2016-03-29 15:00:00,57.98,58.07,57.95,57.98,25373.0,49.2386,49.315,49.2131,49.2386,25373.0
2016-03-29 15:30:00,57.99,58.05,57.8,58.04,53102.0,49.247,49.298,49.0857,49.2895,53102.0
2016-03-30 09:30:00,58.5,58.69,58.25,58.5,9945.0,49.6802,49.8415,49.4678,49.6802,9945.0
2016-03-30 10:00:00,58.43,58.56,57.97,58.12,10372.0,49.6207,49.7311,49.2301,49.3574,10372.0
2016-03-30 10:30:00,58.17,58.31,57.92,58.0,11770.0,49.3999,49.5188,49.1876,49.2555,11770.0
2016-03-30 11:00:00,58.03,58.23,57.98,58.06,17606.0,49.281,49.4509,49.2386,49.3065,17606.0
2016-03-30 11:30:00,58.04,58.14,57.94,58.11,11144.0,49.2895,49.3744,49.2046,49.349,11144.0
2016-03-30 12:00:00,58.11,58.27,58.09,58.17,9800.0,49.349,49.4848,49.332,49.3999,9800.0
2016-03-30 12:30:00,58.2,58.25,58.12,58.2,8600.0,49.4254,49.4678,49.3574,49.4254,8600.0
2016-03-30 13:00:00,58.2,58.22,58.09,58.21,7633.0,49.4254,49.4424,49.332,49.4339,7633.0
2016-03-30 13:30:00,58.16,58.19,58.06,58.16,9759.0,49.3914,49.4169,49.3065,49.3914,9759.0
2016-03-30 14:00:00,58.11,58.32,58.08,58.32,13257.0,49.349,49.5273,49.3235,49.5273,13257.0
2016-03-30 14:30:00,58.36,58.39,58.24,58.24,15600.0,49.5613,49.5867,49.4594,49.4594,15600.0
2016-03-30 15:00:00,58.25,58.45,58.25,58.39,17801.0,49.4678,49.6377,49.4678,49.5867,17801.0
2016-03-30 15:30:00,58.41,58.41,58.15,58.2,34585.0,49.6037,49.6037,49.3829,49.4254,34585.0
2016-03-31 09:30:00,58.06,58.51,58.06,58.31,7711.0,49.3065,49.6886,49.3065,49.5188,7711.0
2016-03-31 10:00:00,58.27,58.35,58.01,58.26,9300.0,49.4848,49.5528,49.264,49.4763,9300.0
2016-03-31 10:30:00,58.25,58.39,58.22,58.32,8900.0,49.4678,49.5867,49.4424,49.5273,8900.0
2016-03-31 11:00:00,58.35,58.52,58.32,58.48,10002.0,49.5528,49.6971,49.5273,49.6632,10002.0
2016-03-31 11:30:00,58.5,58.55,58.36,58.49,10464.0,49.6802,49.7226,49.5613,49.6717,10464.0
2016-03-31 12:00:00,58.56,58.73,58.55,58.71,12600.0,49.7311,49.8755,49.7226,49.8585,12600.0
2016-03-31 12:30:00,58.71,58.71,58.33,58.37,10000.0,49.8585,49.8585,49.5358,49.5698,10000.0
2016-03-31 13:00:00,58.37,58.54,58.3,58.51,13000.0,49.5698,49.7141,49.5103,49.6886,13000.0
2016-03-31 13:30:00,58.51,58.52,58.34,58.43,13599.0,49.6886,49.6971,49.5443,49.6207,13599.0
2016-03-31 14:00:00,58.41,58.56,58.41,58.53,16131.0,49.6037,49.7311,49.6037,49.7056,16131.0
2016-03-31 14:30:00,58.55,58.58,58.42,58.55,19521.0,49.7226,49.7481,49.6122,49.7226,19521.0
2016-03-31 15:00:00,58.55,58.69,58.54,58.66,29267.0,49.7226,49.8415,49.7141,49.816,29267.0
2016-03-31 15:30:00,58.66,58.8,58.54,58.54,100771.0,49.816,49.9349,49.7141,49.7141,100771.0
2016-04-01 09:30:00,58.21,58.45,57.67,58.15,40004.0,49.4339,49.6377,48.9753,49.3829,40004.0
2016-04-01 10:00:00,58.14,58.44,57.74,58.44,19362.0,49.3744,49.6292,49.0347,49.6292,19362.0
2016-04-01 10:30:00,58.32,58.59,58.17,58.32,13757.0,49.5273,49.7566,49.3999,49.5273,13757.0
2016-04-01 11:00:00,58.33,58.45,58.25,58.44,16000.0,49.5358,49.6377,49.4678,49.6292,16000.0
2016-04-01 11:30:00,58.43,58.52,58.29,58.33,8200.0,49.6207,49.6971,49.5018,49.5358,8200.0
2016-04-01 12:00:00,58.34,58.44,58.29,58.43,8000.0,49.5443,49.6292,49.5018,49.6207,8000.0
2016-04-01 12:30:00,58.42,58.53,58.4,58.46,13501.0,49.6122,49.7056,49.5952,49.6462,13501.0
2016-04-01 13:00:00,58.47,58.66,58.47,58.63,9686.0,49.6547,49.816,49.6547,49.7906,9686.0
2016-04-01 13:30:00,58.67,58.69,58.57,58.64,9483.0,49.8245,49.8415,49.7396,49.799,9483.0
2016-04-01 14:00:00,58.64,58.75,58.59,58.6,15079.0,49.799,49.8925,49.7566,49.7651,15079.0
2016-04-01 14:30:00,58.63,58.78,58.63,58.7,13103.0,49.7906,49.9179,49.7906,49.85,13103.0
2016-04-01 15:00:00,58.67,58.78,58.56,58.59,22222.0,49.8245,49.9179,49.7311,49.7566,22222.0
2016-04-01 15:30:00,58.58,58.69,58.53,58.6,45258.0,49.7481,49.8415,49.7056,49.7651,45258.0
2016-04-04 09:30:00,59.72,59.81,58.9,59.68,40057.0,50.7162,50.7926,50.0198,50.6822,40057.0
2016-04-04 10:00:00,59.7,59.85,59.53,59.81,30485.0,50.6992,50.8266,50.5549,50.7926,30485.0
2016-04-04 10:30:00,59.78,60.15,59.59,59.65,67224.0,50.7672,51.0814,50.6058,50.6568,67224.0
2016-04-04 11:00:00,59.67,59.73,59.46,59.46,70609.0,50.6738,50.7247,50.4954,50.4954,70609.0
2016-04-04 11:30:00,59.47,59.72,59.47,59.62,19386.0,50.5039,50.7162,50.5039,50.6313,19386.0
2016-04-04 12:00:00,59.61,59.68,59.56,59.6,19500.0,50.6228,50.6822,50.5803,50.6143,19500.0
2016-04-04 12:30:00,59.58,59.63,59.5,59.5,12145.0,50.5973,50.6398,50.5294,50.5294,12145.0
2016-04-04 13:00:00,59.5,59.52,59.41,59.45,14944.0,50.5294,50.5464,50.453,50.4869,14944.0
2016-04-04 13:30:00,59.44,59.44,59.33,59.39,13412.0,50.4784,50.4784,50.385,50.436,13412.0
2016-04-04 14:00:00,59.39,59.4,59.09,59.17,24155.0,50.436,50.4445,50.1812,50.2491,24155.0
2016-04-04 14:30:00,59.14,59.29,59.14,59.19,21600.0,50.2237,50.351,50.2237,50.2661,21600.0
2016-04-04 15:00:00,59.2,59.34,59.11,59.11,31030.0,50.2746,50.3935,50.1982,50.1982,31030.0
2016-04-04 15:30:00,59.1,59.24,59.08,59.2,91972.0,50.1897,50.3086,50.1727,50.2746,91972.0
2016-04-05 09:30:00,58.68,58.82,57.59,58.43,19606.0,49.833,49.9519,48.9074,49.6207,19606.0
2016-04-05 10:00:00,58.43,58.57,58.24,58.4,17621.0,49.6207,49.7396,49.4594,49.5952,17621.0
2016-04-05 10:30:00,58.37,58.47,58.34,58.38,12281.0,49.5698,49.6547,49.5443,49.5782,12281.0
2016-04-05 11:00:00,58.35,58.59,58.32,58.59,16650.0,49.5528,49.7566,49.5273,49.7566,16650.0
2016-04-05 11:30:00,58.6,58.77,58.55,58.76,15277.0,49.7651,49.9094,49.7226,49.901,15277.0
2016-04-05 12:00:00,58.78,58.8,58.5,58.5,10036.0,49.9179,49.9349,49.6802,49.6802,10036.0
2016-04-05 12:30:00,58.56,58.63,58.28,58.28,12890.0,49.7311,49.7906,49.4933,49.4933,12890.0
2016-04-05 13:00:00,58.28,58.3,58.14,58.22,12710.0,49.4933,49.5103,49.3744,49.4424,12710.0
2016-04-05 13:30:00,58.24,58.25,58.09,58.21,13884.0,49.4594,49.4678,49.332,49.4339,13884.0
2016-04-05 14:00:00,58.21,58.33,58.17,58.32,11100.0,49.4339,49.5358,49.3999,49.5273,11100.0
2016-04-05 14:30:00,58.32,58.42,58.23,58.23,16496.0,49.5273,49.6122,49.4509,49.4509,16496.0
2016-04-05 15:00:00,58.24,58.24,58.1,58.16,31225.0,49.4594,49.4594,49.3405,49.3914,31225.0
2016-04-05 15:30:00,58.15,58.17,57.86,57.91,105239.0,49.3829,49.3999,49.1366,49.1791,105239.0
2016-04-06 09:30:00,57.68,58.01,56.66,56.78,28331.0,48.9838,49.264,48.1176,48.2195,28331.0
2016-04-06 10:00:00,56.77,56.89,56.61,56.83,19414.0,48.211,48.3129,48.0751,48.2619,19414.0
2016-04-06 10:30:00,56.92,57.04,56.73,56.96,36916.0,48.3384,48.4403,48.177,48.3723,36916.0
2016-04-06 11:00:00,56.99,57.05,56.89,57.0,37709.0,48.3978,48.4488,48.3129,48.4063,37709.0
2016-04-06 11:30:00,57.0,57.43,56.98,57.32,18476.0,48.4063,48.7715,48.3893,48.6781,18476.0
2016-04-06 12:00:00,57.38,57.53,57.36,57.47,12399.0,48.729,48.8564,48.712,48.8054,12399.0
2016-04-06 12:30:00,57.46,57.52,57.27,57.29,15159.0,48.797,48.8479,48.6356,48.6526,15159.0
2016-04-06 13:00:00,57.28,57.52,57.28,57.42,13320.0,48.6441,48.8479,48.6441,48.763,13320.0
2016-04-06 13:30:00,57.42,57.66,57.42,57.64,20312.0,48.763,48.9668,48.763,48.9498,20312.0
2016-04-06 14:00:00,57.58,57.58,57.34,57.47,17242.0,48.8989,48.8989,48.695,48.8054,17242.0
2016-04-06 14:30:00,57.45,57.55,57.35,57.55,21197.0,48.7885,48.8734,48.7035,48.8734,21197.0
2016-04-06 15:00:00,57.57,57.73,57.53,57.56,32991.0,48.8904,49.0262,48.8564,48.8819,32991.0
2016-04-06 15:30:00,57.55,57.74,57.49,57.65,62447.0,48.8734,49.0347,48.8224,48.9583,62447.0
2016-04-07 09:30:00,57.31,57.72,56.94,57.23,5370.0,48.6696,49.0178,48.3553,48.6016,5370.0
2016-04-07 10:00:00,57.32,57.45,56.93,57.0,18423.0,48.6781,48.7885,48.3469,48.4063,18423.0
2016-04-07 10:30:00,56.93,57.19,56.85,57.19,14965.0,48.3469,48.5677,48.2789,48.5677,14965.0
2016-04-07 11:00:00,57.19,57.25,56.9,57.01,12684.0,48.5677,48.6186,48.3214,48.4148,12684.0
2016-04-07 11:30:00,56.99,57.32,56.98,57.29,13099.0,48.3978,48.6781,48.3893,48.6526,13099.0
2016-04-07 12:00:00,57.23,57.27,56.98,57.1,10900.0,48.6016,48.6356,48.3893,48.4912,10900.0
2016-04-07 12:30:00,57.07,57.07,56.96,57.03,12173.0,48.4658,48.4658,48.3723,48.4318,12173.0
2016-04-07 13:00:00,57.03,57.16,56.98,57.03,9600.0,48.4318,48.5422,48.3893,48.4318,9600.0
2016-04-07 13:30:00,57.04,57.16,56.89,56.89,13632.0,48.4403,48.5422,48.3129,48.3129,13632.0
2016-04-07 14:00:00,56.92,56.92,56.64,56.75,21400.0,48.3384,48.3384,48.1006,48.194,21400.0
2016-04-07 14:30:00,56.77,56.79,56.48,56.5,16543.0,48.211,48.228,47.9647,47.9817,16543.0
2016-04-07 15:00:00,56.51,56.78,56.45,56.74,24389.0,47.9902,48.2195,47.9392,48.1855,24389.0
2016-04-07 15:30:00,56.73,56.96,56.66,56.93,80019.0,48.177,48.3723,48.1176,48.3469,80019.0
2016-04-08 09:30:00,57.45,58.09,57.04,57.95,20393.0,48.7885,49.332,48.4403,49.2131,20393.0
2016-04-08 10:00:00,58.01,58.27,57.96,58.23,21565.0,49.264,49.4848,49.2216,49.4509,21565.0
2016-04-08 10:30:00,58.26,58.61,58.18,58.49,11200.0,49.4763,49.7736,49.4084,49.6717,11200.0
2016-04-08 11:00:00,58.45,58.56,58.26,58.3,13012.0,49.6377,49.7311,49.4763,49.5103,13012.0
2016-04-08 11:30:00,58.29,58.31,58.07,58.27,18805.0,49.5018,49.5188,49.315,49.4848,18805.0
2016-04-08 12:00:00,58.3,58.35,58.17,58.17,10890.0,49.5103,49.5528,49.3999,49.3999,10890.0
2016-04-08 12:30:00,58.16,58.29,58.08,58.25,18281.0,49.3914,49.5018,49.3235,49.4678,18281.0
2016-04-08 13:00:00,58.24,58.26,58.09,58.13,31294.0,49.4594,49.4763,49.332,49.3659,31294.0
2016-04-08 13:30:00,58.11,58.28,58.09,58.26,30399.0,49.349,49.4933,49.332,49.4763,30399.0
2016-04-08 14:00:00,58.28,58.28,58.19,58.22,20954.0,49.4933,49.4933,49.4169,49.4424,20954.0
2016-04-08 14:30:00,58.2,58.22,57.96,58.03,27078.0,49.4254,49.4424,49.2216,49.281,27078.0
2016-04-08 15:00:00,58.03,58.14,57.92,58.11,30048.0,49.281,49.3744,49.1876,49.349,30048.0
2016-04-08 15:30:00,58.1,58.2,58.05,58.18,62846.0,49.3405,49.4254,49.298,49.4084,62846.0
2016-04-11 09:30:00,58.56,59.23,57.62,59.16,53512.0,49.7311,50.3001,48.9328,50.2406,53512.0
2016-04-11 10:00:00,59.18,59.46,59.1,59.1,16434.0,50.2576,50.4954,50.1897,50.1897,16434.0
2016-04-11 10:30:00,59.14,59.21,58.99,59.08,10351.0,50.2237,50.2831,50.0963,50.1727,10351.0
2016-04-11 11:00:00,59.02,59.15,58.93,59.0,18143.0,50.1218,50.2322,50.0453,50.1048,18143.0
2016-04-11 11:30:00,58.97,58.97,58.61,58.9,10370.0,50.0793,50.0793,49.7736,50.0198,10370.0
2016-04-11 12:00:00,58.93,58.98,58.83,58.88,10300.0,50.0453,50.0878,49.9604,50.0029,10300.0
2016-04-11 12:30:00,58.89,58.99,58.77,58.96,8300.0,50.0114,50.0963,49.9094,50.0708,8300.0
2016-04-11 13:00:00,59.0,59.16,58.98,59.01,10906.0,50.1048,50.2406,50.0878,50.1133,10906.0
2016-04-11 13:30:00,58.99,59.1,58.98,59.0,13573.0,50.0963,50.1897,50.0878,50.1048,13573.0
2016-04-11 14:00:00,59.04,59.08,58.91,58.98,21052.0,50.1387,50.1727,50.0283,50.0878,21052.0
2016-04-11 14:30:00,58.98,59.12,58.98,59.08,16080.0,50.0878,50.2067,50.0878,50.1727,16080.0
2016-04-11 15:00:00,59.07,59.09,58.93,58.94,42038.0,50.1642,50.1812,50.0453,50.0538,42038.0
2016-04-11 15:30:00,58.93,58.97,58.8,58.85,86642.0,50.0453,50.0793,49.9349,49.9774,86642.0
2016-04-12 09:30:00,58.99,59.49,58.81,59.2,20031.0,50.0963,50.5209,49.9434,50.2746,20031.0
2016-04-12 10:00:00,59.16,59.16,58.79,58.9,8123.0,50.2406,50.2406,49.9264,50.0198,8123.0
2016-04-12 10:30:00,58.85,59.37,58.85,59.3,28609.0,49.9774,50.419,49.9774,50.3595,28609.0
2016-04-12 11:00:00,59.29,59.66,59.29,59.64,19549.0,50.351,50.6653,50.351,50.6483,19549.0
2016-04-12 11:30:00,59.6,59.77,59.48,59.6,6606.0,50.6143,50.7587,50.5124,50.6143,6606.0
2016-04-12 12:00:00,59.61,59.61,59.4,59.49,11078.0,50.6228,50.6228,50.4445,50.5209,11078.0
2016-04-12 12:30:00,59.44,59.5,59.28,59.28,9647.0,50.4784,50.5294,50.3426,50.3426,9647.0
2016-04-12 13:00:00,59.28,59.29,59.11,59.19,7500.0,50.3426,50.351,50.1982,50.2661,7500.0
2016-04-12 13:30:00,59.23,59.29,58.97,59.14,6300.0,50.3001,50.351,50.0793,50.2237,6300.0
2016-04-12 14:00:00,59.11,59.16,58.99,59.03,11324.0,50.1982,50.2406,50.0963,50.1302,11324.0
2016-04-12 14:30:00,59.01,59.21,59.0,59.08,6600.0,50.1133,50.2831,50.1048,50.1727,6600.0
2016-04-12 15:00:00,59.13,59.28,59.08,59.11,17119.0,50.2152,50.3426,50.1727,50.1982,17119.0
2016-04-12 15:30:00,59.09,59.19,59.02,59.18,66610.0,50.1812,50.2661,50.1218,50.2576,66610.0
2016-04-13 09:30:00,59.27,59.6,59.13,59.53,37549.0,50.3341,50.6143,50.2152,50.5549,37549.0
2016-04-13 10:00:00,59.52,59.63,59.44,59.52,15742.0,50.5464,50.6398,50.4784,50.5464,15742.0
2016-04-13 10:30:00,59.6,59.71,59.42,59.61,12811.0,50.6143,50.7077,50.4614,50.6228,12811.0
2016-04-13 11:00:00,59.66,59.95,59.65,59.94,19195.0,50.6653,50.9115,50.6568,50.903,19195.0
2016-04-13 11:30:00,59.94,60.19,59.88,60.13,179413.0,50.903,51.1154,50.8521,51.0644,179413.0
2016-04-13 12:00:00,60.12,60.12,59.65,59.72,80548.0,51.0559,51.0559,50.6568,50.7162,80548.0
2016-04-13 12:30:00,59.7,59.74,59.46,59.53,12265.0,50.6992,50.7332,50.4954,50.5549,12265.0
2016-04-13 13:00:00,59.58,59.81,59.58,59.81,14830.0,50.5973,50.7926,50.5973,50.7926,14830.0
2016-04-13 13:30:00,59.82,59.94,59.79,59.91,14429.0,50.8011,50.903,50.7757,50.8776,14429.0
2016-04-13 14:00:00,59.95,59.95,59.82,59.87,14720.0,50.9115,50.9115,50.8011,50.8436,14720.0
2016-04-13 14:30:00,59.85,59.97,59.85,59.9,10490.0,50.8266,50.9285,50.8266,50.8691,10490.0
2016-04-13 15:00:00,59.9,59.99,59.86,59.89,23023.0,50.8691,50.9455,50.8351,50.8606,23023.0
2016-04-13 15:30:00,59.88,60.01,59.82,59.97,140787.0,50.8521,50.9625,50.8011,50.9285,140787.0
2016-04-14 09:30:00,59.95,59.95,59.29,59.46,20250.0,50.9115,50.9115,50.351,50.4954,20250.0
2016-04-14 10:00:00,59.51,59.95,59.43,59.94,22496.0,50.5379,50.9115,50.4699,50.903,22496.0
2016-04-14 10:30:00,59.87,59.89,59.38,59.47,11505.0,50.8436,50.8606,50.4275,50.5039,11505.0
2016-04-14 11:00:00,59.47,59.57,59.37,59.54,15065.0,50.5039,50.5888,50.419,50.5634,15065.0
2016-04-14 11:30:00,59.59,59.71,59.38,59.45,16222.0,50.6058,50.7077,50.4275,50.4869,16222.0
2016-04-14 12:00:00,59.52,59.63,59.49,59.63,12328.0,50.5464,50.6398,50.5209,50.6398,12328.0
2016-04-14 12:30:00,59.59,59.76,59.59,59.71,7916.0,50.6058,50.7502,50.6058,50.7077,7916.0
2016-04-14 13:00:00,59.73,59.81,59.71,59.71,9300.0,50.7247,50.7926,50.7077,50.7077,9300.0
2016-04-14 13:30:00,59.75,59.82,59.7,59.82,12275.0,50.7417,50.8011,50.6992,50.8011,12275.0
2016-04-14 14:00:00,59.81,59.89,59.76,59.84,33158.0,50.7926,50.8606,50.7502,50.8181,33158.0
2016-04-14 14:30:00,59.85,59.85,59.55,59.6,22291.0,50.8266,50.8266,50.5718,50.6143,22291.0
2016-04-14 15:00:00,59.6,59.75,59.59,59.67,17552.0,50.6143,50.7417,50.6058,50.6738,17552.0
2016-04-14 15:30:00,59.67,59.71,59.49,59.5,36638.0,50.6738,50.7077,50.5209,50.5294,36638.0
2016-04-15 09:30:00,59.59,59.82,59.39,59.67,25421.0,50.6058,50.8011,50.436,50.6738,25421.0
2016-04-15 10:00:00,59.7,59.83,59.65,59.8,34848.0,50.6992,50.8096,50.6568,50.7842,34848.0
2016-04-15 10:30:00,59.8,59.83,59.7,59.75,32072.0,50.7842,50.8096,50.6992,50.7417,32072.0
2016-04-15 11:00:00,59.76,59.86,59.74,59.78,19300.0,50.7502,50.8351,50.7332,50.7672,19300.0
2016-04-15 11:30:00,59.8,60.06,59.8,60.0,35222.0,50.7842,51.005,50.7842,50.954,35222.0
2016-04-15 12:00:00,60.0,60.01,59.79,59.8,12558.0,50.954,50.9625,50.7757,50.7842,12558.0
2016-04-15 12:30:00,59.76,59.84,59.73,59.84,4700.0,50.7502,50.8181,50.7247,50.8181,4700.0
2016-04-15 13:00:00,59.84,59.91,59.82,59.91,9936.0,50.8181,50.8776,50.8011,50.8776,9936.0
2016-04-15 13:30:00,59.89,60.02,59.86,59.95,15968.0,50.8606,50.971,50.8351,50.9115,15968.0
2016-04-15 14:00:00,59.95,59.96,59.83,59.92,14897.0,50.9115,50.92,50.8096,50.8861,14897.0
2016-04-15 14:30:00,59.92,59.99,59.88,59.97,19647.0,50.8861,50.9455,50.8521,50.9285,19647.0
2016-04-15 15:00:00,59.95,60.08,59.95,59.98,87699.0,50.9115,51.0219,50.9115,50.937,87699.0
2016-04-15 15:30:00,59.98,60.0,59.88,59.98,82875.0,50.937,50.954,50.8521,50.937,82875.0
2016-04-18 09:30:00,59.52,59.95,58.88,59.45,25192.0,50.5464,50.9115,50.0029,50.4869,25192.0
2016-04-18 10:00:00,59.47,59.95,59.44,59.79,29852.0,50.5039,50.9115,50.4784,50.7757,29852.0
2016-04-18 10:30:00,59.78,59.84,59.66,59.69,23666.0,50.7672,50.8181,50.6653,50.6907,23666.0
2016-04-18 11:00:00,59.72,59.99,59.58,59.92,27904.0,50.7162,50.9455,50.5973,50.8861,27904.0
2016-04-18 11:30:00,59.92,60.01,59.85,59.96,18431.0,50.8861,50.9625,50.8266,50.92,18431.0
2016-04-18 12:00:00,59.94,60.11,59.87,60.08,54848.0,50.903,51.0474,50.8436,51.0219,54848.0
2016-04-18 12:30:00,60.08,60.22,59.99,60.14,13419.0,51.0219,51.1408,50.9455,51.0729,13419.0
2016-04-18 13:00:00,60.14,60.14,59.96,60.01,11125.0,51.0729,51.0729,50.92,50.9625,11125.0
2016-04-18 13:30:00,60.03,60.22,59.85,60.14,35711.0,50.9795,51.1408,50.8266,51.0729,35711.0
2016-04-18 14:00:00,60.13,60.19,59.99,60.06,43014.0,51.0644,51.1154,50.9455,51.005,43014.0
2016-04-18 14:30:00,60.06,60.16,59.98,60.15,81718.0,51.005,51.0899,50.937,51.0814,81718.0
2016-04-18 15:00:00,60.15,60.3,59.96,59.97,57197.0,51.0814,51.2088,50.92,50.9285,57197.0
2016-04-18 15:30:00,59.96,60.26,59.87,60.21,136169.0,50.92,51.1748,50.8436,51.1323,136169.0
2016-04-19 09:30:00,61.5,64.79,60.75,63.03,261748.0,52.2279,55.0218,51.5909,53.5272,261748.0
2016-04-19 10:00:00,63.13,63.75,62.7,62.81,126657.0,53.6121,54.1386,53.2469,53.3403,126657.0
2016-04-19 10:30:00,62.82,62.92,61.1,61.21,116580.0,53.3488,53.4338,51.8882,51.9816,116580.0
2016-04-19 11:00:00,61.16,61.74,60.61,61.21,120483.0,51.9391,52.4317,51.472,51.9816,120483.0
2016-04-19 11:30:00,61.16,61.2,60.65,61.05,99310.0,51.9391,51.9731,51.506,51.8457,99310.0
2016-04-19 12:00:00,61.05,61.79,61.05,61.77,31312.0,51.8457,52.4741,51.8457,52.4571,31312.0
2016-04-19 12:30:00,61.76,61.76,60.97,61.0,27937.0,52.4487,52.4487,51.7778,51.8032,27937.0
2016-04-19 13:00:00,60.98,61.61,60.94,61.34,31114.0,51.7863,52.3213,51.7523,52.092,31114.0
2016-04-19 13:30:00,61.43,61.49,61.2,61.32,24413.0,52.1684,52.2194,51.9731,52.075,24413.0
2016-04-19 14:00:00,61.33,61.46,61.03,61.41,38802.0,52.0835,52.1939,51.8287,52.1514,38802.0
2016-04-19 14:30:00,61.41,61.42,61.11,61.38,60502.0,52.1514,52.1599,51.8967,52.1259,60502.0
2016-04-19 15:00:00,61.32,62.17,61.31,62.15,97074.0,52.075,52.7968,52.0665,52.7799,97074.0
2016-04-19 15:30:00,62.16,62.17,61.94,62.08,222746.0,52.7883,52.7968,52.6015,52.7204,222746.0
2016-04-20 09:30:00,62.83,63.01,61.97,62.74,42924.0,53.3573,53.5102,52.627,53.2809,42924.0
2016-04-20 10:00:00,62.75,63.03,62.53,62.94,42588.0,53.2894,53.5272,53.1026,53.4508,42588.0
2016-04-20 10:30:00,62.99,63.05,62.64,62.85,41546.0,53.4932,53.5442,53.196,53.3743,41546.0
2016-04-20 11:00:00,62.85,63.02,62.78,63.02,28950.0,53.3743,53.5187,53.3149,53.5187,28950.0
2016-04-20 11:30:00,62.98,63.05,62.7,62.74,28454.0,53.4847,53.5442,53.2469,53.2809,28454.0
2016-04-20 12:00:00,62.73,63.03,62.68,62.68,21814.0,53.2724,53.5272,53.2299,53.2299,21814.0
2016-04-20 12:30:00,62.65,62.89,62.63,62.83,23101.0,53.2045,53.4083,53.1875,53.3573,23101.0
2016-04-20 13:00:00,62.79,62.92,62.33,62.35,20819.0,53.3234,53.4338,52.9327,52.9497,20819.0
2016-04-20 13:30:00,62.35,62.41,62.21,62.25,53952.0,52.9497,53.0007,52.8308,52.8648,53952.0
2016-04-20 14:00:00,62.24,62.27,62.2,62.2,56532.0,52.8563,52.8818,52.8223,52.8223,56532.0
2016-04-20 14:30:00,62.16,62.27,61.97,62.27,54328.0,52.7883,52.8818,52.627,52.8818,54328.0
2016-04-20 15:00:00,62.24,62.26,62.06,62.06,44415.0,52.8563,52.8733,52.7034,52.7034,44415.0
2016-04-20 15:30:00,62.08,62.1,61.91,61.97,148755.0,52.7204,52.7374,52.576,52.627,148755.0
2016-04-21 09:30:00,62.41,63.14,62.07,63.0,57101.0,53.0007,53.6206,52.7119,53.5017,57101.0
2016-04-21 10:00:00,63.02,63.18,62.88,63.07,100956.0,53.5187,53.6546,53.3998,53.5612,100956.0
2016-04-21 10:30:00,63.08,63.11,62.75,62.87,104210.0,53.5696,53.5951,53.2894,53.3913,104210.0
2016-04-21 11:00:00,62.91,62.95,62.63,62.85,48091.0,53.4253,53.4592,53.1875,53.3743,48091.0
2016-04-21 11:30:00,62.88,62.94,62.66,62.72,52084.0,53.3998,53.4508,53.213,53.2639,52084.0
2016-04-21 12:00:00,62.72,62.8,62.56,62.6,27455.0,53.2639,53.3319,53.128,53.162,27455.0
2016-04-21 12:30:00,62.56,62.62,62.42,62.48,56425.0,53.128,53.179,53.0091,53.0601,56425.0
2016-04-21 13:00:00,62.49,62.61,62.45,62.55,32283.0,53.0686,53.1705,53.0346,53.1195,32283.0
2016-04-21 13:30:00,62.52,62.52,62.17,62.17,21864.0,53.0941,53.0941,52.7968,52.7968,21864.0
2016-04-21 14:00:00,62.19,62.54,62.15,62.48,54167.0,52.8138,53.1111,52.7799,53.0601,54167.0
2016-04-21 14:30:00,62.47,62.71,62.33,62.69,35039.0,53.0516,53.2554,52.9327,53.2384,35039.0
2016-04-21 15:00:00,62.67,62.77,62.47,62.48,39577.0,53.2215,53.3064,53.0516,53.0601,39577.0
2016-04-21 15:30:00,62.48,62.63,62.34,62.36,116220.0,53.0601,53.1875,52.9412,52.9582,116220.0
2016-04-22 09:30:00,62.36,63.19,62.36,63.01,14975.0,52.9582,53.6631,52.9582,53.5102,14975.0
2016-04-22 10:00:00,62.99,63.08,62.76,63.05,40500.0,53.4932,53.5696,53.2979,53.5442,40500.0
2016-04-22 10:30:00,63.07,63.2,62.62,62.62,28454.0,53.5612,53.6716,53.179,53.179,28454.0
2016-04-22 11:00:00,62.62,62.9,62.57,62.9,21135.0,53.179,53.4168,53.1365,53.4168,21135.0
2016-04-22 11:30:00,62.89,63.12,62.88,63.12,29871.0,53.4083,53.6036,53.3998,53.6036,29871.0
2016-04-22 12:00:00,63.11,63.16,62.92,62.95,19034.0,53.5951,53.6376,53.4338,53.4592,19034.0
2016-04-22 12:30:00,62.89,62.99,62.82,62.9,12080.0,53.4083,53.4932,53.3488,53.4168,12080.0
2016-04-22 13:00:00,62.9,62.98,62.77,62.85,38164.0,53.4168,53.4847,53.3064,53.3743,38164.0
2016-04-22 13:30:00,62.86,63.03,62.85,62.96,15160.0,53.3828,53.5272,53.3743,53.4677,15160.0
2016-04-22 14:00:00,62.97,63.15,62.97,63.08,17731.0,53.4762,53.6291,53.4762,53.5696,17731.0
2016-04-22 14:30:00,63.08,63.11,63.0,63.0,16599.0,53.5696,53.5951,53.5017,53.5017,16599.0
2016-04-22 15:00:00,63.01,63.08,62.91,62.91,34779.0,53.5102,53.5696,53.4253,53.4253,34779.0
2016-04-22 15:30:00,62.9,62.98,62.84,62.92,104054.0,53.4168,53.4847,53.3658,53.4338,104054.0
2016-04-25 09:30:00,62.85,63.03,62.14,62.77,27115.0,53.3743,53.5272,52.7714,53.3064,27115.0
2016-04-25 10:00:00,62.75,62.83,62.48,62.75,30845.0,53.2894,53.3573,53.0601,53.2894,30845.0
2016-04-25 10:30:00,62.75,62.77,62.33,62.56,40081.0,53.2894,53.3064,52.9327,53.128,40081.0
2016-04-25 11:00:00,62.6,62.6,62.44,62.54,38979.0,53.162,53.162,53.0261,53.1111,38979.0
2016-04-25 11:30:00,62.56,62.56,62.1,62.12,46488.0,53.128,53.128,52.7374,52.7544,46488.0
2016-04-25 12:00:00,62.13,62.17,62.05,62.11,42440.0,52.7629,52.7968,52.6949,52.7459,42440.0
2016-04-25 12:30:00,62.12,62.26,61.99,62.26,23278.0,52.7544,52.8733,52.644,52.8733,23278.0
2016-04-25 13:00:00,62.26,62.35,62.25,62.34,13500.0,52.8733,52.9497,52.8648,52.9412,13500.0
2016-04-25 13:30:00,62.34,62.34,62.11,62.2,17002.0,52.9412,52.9412,52.7459,52.8223,17002.0
2016-04-25 14:00:00,62.17,62.18,61.91,61.96,36260.0,52.7968,52.8053,52.576,52.6185,36260.0
2016-04-25 14:30:00,61.99,62.14,61.96,62.13,30616.0,52.644,52.7714,52.6185,52.7629,30616.0
2016-04-25 15:00:00,62.12,62.18,62.0,62.01,39709.0,52.7544,52.8053,52.6525,52.661,39709.0
2016-04-25 15:30:00,62.03,62.05,61.78,61.8,212521.0,52.6779,52.6949,52.4656,52.4826,212521.0
2016-04-26 09:30:00,61.57,62.22,61.48,61.79,49730.0,52.2873,52.8393,52.2109,52.4741,49730.0
2016-04-26 10:00:00,61.77,62.4,61.76,62.24,45426.0,52.4571,52.9922,52.4487,52.8563,45426.0
2016-04-26 10:30:00,62.22,62.55,62.15,62.22,25308.0,52.8393,53.1195,52.7799,52.8393,25308.0
2016-04-26 11:00:00,62.2,62.79,62.08,62.75,23150.0,52.8223,53.3234,52.7204,53.2894,23150.0
2016-04-26 11:30:00,62.77,62.96,62.51,62.96,27598.0,53.3064,53.4677,53.0856,53.4677,27598.0
2016-04-26 12:00:00,62.96,62.99,62.74,62.88,18159.0,53.4677,53.4932,53.2809,53.3998,18159.0
2016-04-26 12:30:00,62.88,63.01,62.84,62.93,14013.0,53.3998,53.5102,53.3658,53.4423,14013.0
2016-04-26 13:00:00,62.92,62.97,62.85,62.97,12348.0,53.4338,53.4762,53.3743,53.4762,12348.0
2016-04-26 13:30:00,62.97,63.0,62.7,62.77,19942.0,53.4762,53.5017,53.2469,53.3064,19942.0
2016-04-26 14:00:00,62.77,63.14,62.76,63.04,43716.0,53.3064,53.6206,53.2979,53.5357,43716.0
2016-04-26 14:30:00,63.04,63.15,62.99,63.02,34064.0,53.5357,53.6291,53.4932,53.5187,34064.0
2016-04-26 15:00:00,63.02,63.1,62.99,63.05,44915.0,53.5187,53.5866,53.4932,53.5442,44915.0
2016-04-26 15:30:00,63.04,63.2,63.02,63.17,89385.0,53.5357,53.6716,53.5187,53.6461,89385.0
2016-04-27 09:30:00,63.0,63.65,62.8,63.58,29070.0,53.5017,54.0537,53.3319,53.9943,29070.0
2016-04-27 10:00:00,63.68,63.7,63.38,63.45,29638.0,54.0792,54.0962,53.8244,53.8839,29638.0
2016-04-27 10:30:00,63.45,63.57,63.21,63.44,45836.0,53.8839,53.9858,53.68,53.8754,45836.0
2016-04-27 11:00:00,63.45,63.69,63.44,63.64,16304.0,53.8839,54.0877,53.8754,54.0452,16304.0
2016-04-27 11:30:00,63.62,63.79,63.61,63.76,19856.0,54.0282,54.1726,54.0197,54.1471,19856.0
2016-04-27 12:00:00,63.71,63.8,63.62,63.76,33500.0,54.1047,54.1811,54.0282,54.1471,33500.0
2016-04-27 12:30:00,63.78,63.81,63.69,63.78,20801.0,54.1641,54.1896,54.0877,54.1641,20801.0
2016-04-27 13:00:00,63.79,63.82,63.54,63.64,18100.0,54.1726,54.1981,53.9603,54.0452,18100.0
2016-04-27 13:30:00,63.69,63.75,63.59,63.7,20903.0,54.0877,54.1386,54.0028,54.0962,20903.0
2016-04-27 14:00:00,63.66,63.93,63.5,63.84,31849.0,54.0622,54.2915,53.9263,54.2151,31849.0
2016-04-27 14:30:00,63.8,63.88,63.71,63.88,26053.0,54.1811,54.249,54.1047,54.249,26053.0
2016-04-27 15:00:00,63.87,64.03,63.86,64.03,47172.0,54.2405,54.3764,54.232,54.3764,47172.0
2016-04-27 15:30:00,64.03,64.11,63.94,63.98,64815.0,54.3764,54.4444,54.3,54.334,64815.0
2016-04-28 09:30:00,63.87,63.94,63.14,63.54,9511.0,54.2405,54.3,53.6206,53.9603,9511.0
2016-04-28 10:00:00,63.49,63.89,63.46,63.83,31918.0,53.9178,54.2575,53.8924,54.2066,31918.0
2016-04-28 10:30:00,63.87,63.89,63.41,63.65,41825.0,54.2405,54.2575,53.8499,54.0537,41825.0
2016-04-28 11:00:00,63.67,63.73,63.44,63.67,15743.0,54.0707,54.1216,53.8754,54.0707,15743.0
2016-04-28 11:30:00,63.73,63.86,63.65,63.75,17422.0,54.1216,54.232,54.0537,54.1386,17422.0
2016-04-28 12:00:00,63.76,63.78,63.52,63.56,18492.0,54.1471,54.1641,53.9433,53.9773,18492.0
2016-04-28 12:30:00,63.6,63.85,63.57,63.81,26882.0,54.0112,54.2236,53.9858,54.1896,26882.0
2016-04-28 13:00:00,63.82,63.9,63.65,63.73,17178.0,54.1981,54.266,54.0537,54.1216,17178.0
2016-04-28 13:30:00,63.73,63.98,63.73,63.98,25313.0,54.1216,54.334,54.1216,54.334,25313.0
2016-04-28 14:00:00,63.98,64.01,63.78,63.81,21496.0,54.334,54.3594,54.1641,54.1896,21496.0
2016-04-28 14:30:00,63.81,63.82,63.68,63.71,27423.0,54.1896,54.1981,54.0792,54.1047,27423.0
2016-04-28 15:00:00,63.72,63.73,63.22,63.23,36873.0,54.1132,54.1216,53.6885,53.697,36873.0
2016-04-28 15:30:00,63.23,63.36,63.06,63.13,82154.0,53.697,53.8074,53.5527,53.6121,82154.0
2016-04-29 09:30:00,63.16,63.98,62.29,62.43,105698.0,53.6376,54.334,52.8987,53.0176,105698.0
2016-04-29 10:00:00,62.43,63.17,62.37,63.11,26698.0,53.0176,53.6461,52.9667,53.5951,26698.0
2016-04-29 10:30:00,63.13,63.37,62.97,63.12,24987.0,53.6121,53.8159,53.4762,53.6036,24987.0
2016-04-29 11:00:00,63.13,63.34,63.07,63.14,20480.0,53.6121,53.7904,53.5612,53.6206,20480.0
2016-04-29 11:30:00,63.11,63.12,62.61,62.97,63411.0,53.5951,53.6036,53.1705,53.4762,63411.0
2016-04-29 12:00:00,62.91,63.0,62.78,62.96,18366.0,53.4253,53.5017,53.3149,53.4677,18366.0
2016-04-29 12:30:00,62.92,63.01,62.63,62.7,30137.0,53.4338,53.5102,53.1875,53.2469,30137.0
2016-04-29 13:00:00,62.72,62.96,62.71,62.9,40901.0,53.2639,53.4677,53.2554,53.4168,40901.0
2016-04-29 13:30:00,62.89,62.94,62.64,62.68,25211.0,53.4083,53.4508,53.196,53.2299,25211.0
2016-04-29 14:00:00,62.7,62.99,62.7,62.94,57500.0,53.2469,53.4932,53.2469,53.4508,57500.0
2016-04-29 14:30:00,62.93,62.98,62.86,62.89,19675.0,53.4423,53.4847,53.3828,53.4083,19675.0
2016-04-29 15:00:00,62.9,62.94,62.82,62.88,33463.0,53.4168,53.4508,53.3488,53.3998,33463.0
2016-04-29 15:30:00,62.87,62.99,62.6,62.67,255703.0,53.3913,53.4932,53.162,53.2215,255703.0
2016-05-02 09:30:00,62.64,62.96,61.8,62.09,21318.0,53.196,53.4677,52.4826,52.7289,21318.0
2016-05-02 10:00:00,61.99,62.27,61.89,62.18,25236.0,52.644,52.8818,52.5591,52.8053,25236.0
2016-05-02 10:30:00,62.19,62.2,61.79,61.82,30117.0,52.8138,52.8223,52.4741,52.4996,30117.0
2016-05-02 11:00:00,61.85,62.2,61.76,62.07,21206.0,52.5251,52.8223,52.4487,52.7119,21206.0
2016-05-02 11:30:00,62.1,62.2,61.88,61.96,13400.0,52.7374,52.8223,52.5506,52.6185,13400.0
2016-05-02 12:00:00,61.95,62.28,61.94,62.22,24601.0,52.61,52.8903,52.6015,52.8393,24601.0
2016-05-02 12:30:00,62.22,62.41,62.17,62.41,9100.0,52.8393,53.0007,52.7968,53.0007,9100.0
2016-05-02 13:00:00,62.38,62.56,62.37,62.43,9100.0,52.9752,53.128,52.9667,53.0176,9100.0
2016-05-02 13:30:00,62.4,62.52,62.35,62.41,22699.0,52.9922,53.0941,52.9497,53.0007,22699.0
2016-05-02 14:00:00,62.38,62.54,62.38,62.48,32689.0,52.9752,53.1111,52.9752,53.0601,32689.0
2016-05-02 14:30:00,62.46,62.5,62.3,62.39,17512.0,53.0431,53.0771,52.9072,52.9837,17512.0
2016-05-02 15:00:00,62.39,62.53,62.34,62.43,39351.0,52.9837,53.1026,52.9412,53.0176,39351.0
2016-05-02 15:30:00,62.43,62.66,62.42,62.65,78546.0,53.0176,53.213,53.0091,53.2045,78546.0
2016-05-03 09:30:00,62.41,62.73,61.69,61.74,30489.0,53.0007,53.2724,52.3892,52.4317,30489.0
2016-05-03 10:00:00,61.79,61.8,61.48,61.68,21862.0,52.4741,52.4826,52.2109,52.3807,21862.0
2016-05-03 10:30:00,61.66,61.88,61.47,61.74,31023.0,52.3637,52.5506,52.2024,52.4317,31023.0
2016-05-03 11:00:00,61.74,61.74,61.53,61.61,41827.0,52.4317,52.4317,52.2533,52.3213,41827.0
2016-05-03 11:30:00,61.56,61.96,61.56,61.86,17281.0,52.2788,52.6185,52.2788,52.5336,17281.0
2016-05-03 12:00:00,61.86,61.86,61.67,61.82,12907.0,52.5336,52.5336,52.3722,52.4996,12907.0
2016-05-03 12:30:00,61.82,62.11,61.79,62.07,21727.0,52.4996,52.7459,52.4741,52.7119,21727.0
2016-05-03 13:00:00,62.09,62.17,62.04,62.16,19059.0,52.7289,52.7968,52.6864,52.7883,19059.0
2016-05-03 13:30:00,62.17,62.25,62.06,62.06,14405.0,52.7968,52.8648,52.7034,52.7034,14405.0
2016-05-03 14:00:00,62.12,62.19,62.0,62.12,37409.0,52.7544,52.8138,52.6525,52.7544,37409.0
2016-05-03 14:30:00,62.09,62.16,62.02,62.14,41465.0,52.7289,52.7883,52.6695,52.7714,41465.0
2016-05-03 15:00:00,62.16,62.36,62.12,62.33,32354.0,52.7883,52.9582,52.7544,52.9327,32354.0
2016-05-03 15:30:00,62.3,62.4,62.24,62.28,64781.0,52.9072,52.9922,52.8563,52.8903,64781.0
2016-05-04 09:30:00,61.97,62.46,61.45,61.88,49373.0,52.627,53.0431,52.1854,52.5506,49373.0
2016-05-04 10:00:00,61.83,62.11,61.7,61.9,36932.0,52.5081,52.7459,52.3977,52.5675,36932.0
2016-05-04 10:30:00,61.85,61.91,61.02,61.07,26805.0,52.5251,52.576,51.8202,51.8627,26805.0
2016-05-04 11:00:00,61.06,61.22,61.03,61.08,63173.0,51.8542,51.9901,51.8287,51.8712,63173.0
2016-05-04 11:30:00,61.07,61.18,60.99,61.06,81495.0,51.8627,51.9561,51.7947,51.8542,81495.0
2016-05-04 12:00:00,61.06,61.15,60.95,61.02,29447.0,51.8542,51.9306,51.7608,51.8202,29447.0
2016-05-04 12:30:00,61.07,61.13,60.9,60.95,64695.0,51.8627,51.9136,51.7183,51.7608,64695.0
2016-05-04 13:00:00,60.89,60.92,60.72,60.83,44409.0,51.7098,51.7353,51.5655,51.6589,44409.0
2016-05-04 13:30:00,60.83,60.87,60.52,60.57,13349.0,51.6589,51.6928,51.3956,51.4381,13349.0
2016-05-04 14:00:00,60.55,60.71,60.38,60.68,28672.0,51.4211,51.557,51.2767,51.5315,28672.0
2016-05-04 14:30:00,60.7,60.75,60.59,60.62,49492.0,51.5485,51.5909,51.4551,51.4805,49492.0
2016-05-04 15:00:00,60.62,60.71,60.57,60.66,47948.0,51.4805,51.557,51.4381,51.5145,47948.0
2016-05-04 15:30:00,60.66,60.73,60.52,60.57,142344.0,51.5145,51.5739,51.3956,51.4381,142344.0
2016-05-05 09:30:00,60.85,61.45,60.54,61.34,22529.0,51.6759,52.1854,51.4126,52.092,22529.0
2016-05-05 10:00:00,61.32,61.46,61.1,61.15,11027.0,52.075,52.1939,51.8882,51.9306,11027.0
2016-05-05 10:30:00,61.17,61.3,61.13,61.26,7443.0,51.9476,52.058,51.9136,52.024,7443.0
2016-05-05 11:00:00,61.26,61.26,60.92,61.04,4469.0,52.024,52.024,51.7353,51.8372,4469.0
2016-05-05 11:30:00,61.04,61.16,60.97,61.02,7995.0,51.8372,51.9391,51.7778,51.8202,7995.0
2016-05-05 12:00:00,61.04,61.07,60.82,60.86,6529.0,51.8372,51.8627,51.6504,51.6843,6529.0
2016-05-05 12:30:00,60.86,60.93,60.7,60.83,21032.0,51.6843,51.7438,51.5485,51.6589,21032.0
2016-05-05 13:00:00,60.77,60.79,60.4,60.4,6135.0,51.6079,51.6249,51.2937,51.2937,6135.0
2016-05-05 13:30:00,60.41,60.62,60.41,60.55,8600.0,51.3022,51.4805,51.3022,51.4211,8600.0
2016-05-05 14:00:00,60.55,60.74,60.54,60.67,14650.0,51.4211,51.5824,51.4126,51.523,14650.0
2016-05-05 14:30:00,60.67,60.71,60.47,60.47,19303.0,51.523,51.557,51.3531,51.3531,19303.0
2016-05-05 15:00:00,60.44,60.57,60.35,60.55,25344.0,51.3277,51.4381,51.2512,51.4211,25344.0
2016-05-05 15:30:00,60.55,60.55,60.26,60.37,94475.0,51.4211,51.4211,51.1748,51.2682,94475.0
2016-05-06 09:30:00,60.16,60.63,59.89,60.02,19848.0,51.0899,51.489,50.8606,50.971,19848.0
2016-05-06 10:00:00,60.01,60.32,59.82,59.95,25828.0,50.9625,51.2258,50.8011,50.9115,25828.0
2016-05-06 10:30:00,59.92,59.96,59.69,59.75,20763.0,50.8861,50.92,50.6907,50.7417,20763.0
2016-05-06 11:00:00,59.77,60.16,59.75,60.11,28503.0,50.7587,51.0899,50.7417,51.0474,28503.0
2016-05-06 11:30:00,60.13,60.2,59.9,59.9,20363.0,51.0644,51.1239,50.8691,50.8691,20363.0
2016-05-06 12:00:00,59.91,60.18,59.91,60.11,34684.0,50.8776,51.1069,50.8776,51.0474,34684.0
2016-05-06 12:30:00,60.12,60.15,60.03,60.13,17052.0,51.0559,51.0814,50.9795,51.0644,17052.0
2016-05-06 13:00:00,60.14,60.24,60.12,60.17,14720.0,51.0729,51.1578,51.0559,51.0984,14720.0
2016-05-06 13:30:00,60.1,60.23,60.06,60.23,13700.0,51.0389,51.1493,51.005,51.1493,13700.0
2016-05-06 14:00:00,60.24,60.43,60.24,60.32,23154.0,51.1578,51.3192,51.1578,51.2258,23154.0
2016-05-06 14:30:00,60.32,60.44,60.19,60.36,61649.0,51.2258,51.3277,51.1154,51.2597,61649.0
2016-05-06 15:00:00,60.36,60.41,60.28,60.33,38060.0,51.2597,51.3022,51.1918,51.2343,38060.0
2016-05-06 15:30:00,60.33,60.44,60.21,60.44,80598.0,51.2343,51.3277,51.1323,51.3277,80598.0
2016-05-09 09:30:00,60.34,60.41,60.03,60.38,22497.0,51.2427,51.3022,50.9795,51.2767,22497.0
2016-05-09 10:00:00,60.45,60.46,60.0,60.01,13655.0,51.3362,51.3447,50.954,50.9625,13655.0
2016-05-09 10:30:00,60.0,60.0,59.7,59.89,20000.0,50.954,50.954,50.6992,50.8606,20000.0
2016-05-09 11:00:00,59.86,60.01,59.63,59.95,13320.0,50.8351,50.9625,50.6398,50.9115,13320.0
2016-05-09 11:30:00,59.98,60.11,59.84,59.95,20391.0,50.937,51.0474,50.8181,50.9115,20391.0
2016-05-09 12:00:00,59.94,60.12,59.94,60.05,18333.0,50.903,51.0559,50.903,50.9965,18333.0
2016-05-09 12:30:00,60.02,60.1,59.96,60.07,11150.0,50.971,51.0389,50.92,51.0135,11150.0
2016-05-09 13:00:00,60.05,60.18,60.03,60.08,20014.0,50.9965,51.1069,50.9795,51.0219,20014.0
2016-05-09 13:30:00,60.06,60.16,60.03,60.09,9129.0,51.005,51.0899,50.9795,51.0304,9129.0
2016-05-09 14:00:00,60.1,60.1,59.93,59.94,17036.0,51.0389,51.0389,50.8946,50.903,17036.0
2016-05-09 14:30:00,59.92,60.17,59.92,60.12,18200.0,50.8861,51.0984,50.8861,51.0559,18200.0
2016-05-09 15:00:00,60.12,60.12,59.85,59.9,23764.0,51.0559,51.0559,50.8266,50.8691,23764.0
2016-05-09 15:30:00,59.89,59.89,59.61,59.8,121192.0,50.8606,50.8606,50.6228,50.7842,121192.0
2016-05-10 09:30:00,60.24,60.31,59.57,60.3,6034.0,51.1578,51.2173,50.5888,51.2088,6034.0
2016-05-10 10:00:00,60.32,60.68,60.15,60.56,22429.0,51.2258,51.5315,51.0814,51.4296,22429.0
2016-05-10 10:30:00,60.55,60.72,60.5,60.65,6939.0,51.4211,51.5655,51.3786,51.506,6939.0
2016-05-10 11:00:00,60.64,60.78,60.47,60.49,7265.0,51.4975,51.6164,51.3531,51.3701,7265.0
2016-05-10 11:30:00,60.55,60.81,60.5,60.76,10083.0,51.4211,51.6419,51.3786,51.5994,10083.0
2016-05-10 12:00:00,60.87,61.14,60.79,60.96,15282.0,51.6928,51.9221,51.6249,51.7693,15282.0
2016-05-10 12:30:00,60.97,61.01,60.81,60.96,7798.0,51.7778,51.8117,51.6419,51.7693,7798.0
2016-05-10 13:00:00,61.01,61.04,60.76,60.8,11050.0,51.8117,51.8372,51.5994,51.6334,11050.0
2016-05-10 13:30:00,60.85,61.02,60.77,61.01,7600.0,51.6759,51.8202,51.6079,51.8117,7600.0
2016-05-10 14:00:00,61.02,61.05,60.83,60.91,15413.0,51.8202,51.8457,51.6589,51.7268,15413.0
2016-05-10 14:30:00,60.94,60.98,60.87,60.93,11887.0,51.7523,51.7863,51.6928,51.7438,11887.0
2016-05-10 15:00:00,60.92,61.15,60.87,61.11,23322.0,51.7353,51.9306,51.6928,51.8967,23322.0
2016-05-10 15:30:00,61.11,61.2,61.02,61.18,70198.0,51.8967,51.9731,51.8202,51.9561,70198.0
2016-05-11 09:30:00,61.0,61.0,60.1,60.24,29523.0,51.8032,51.8032,51.0389,51.1578,29523.0
2016-05-11 10:00:00,60.33,60.64,60.22,60.48,51057.0,51.2343,51.4975,51.1408,51.3616,51057.0
2016-05-11 10:30:00,60.51,61.3,60.51,61.09,46277.0,51.3871,52.058,51.3871,51.8797,46277.0
2016-05-11 11:00:00,61.08,61.29,60.92,61.08,86354.0,51.8712,52.0495,51.7353,51.8712,86354.0
2016-05-11 11:30:00,61.05,61.16,61.03,61.13,16773.0,51.8457,51.9391,51.8287,51.9136,16773.0
2016-05-11 12:00:00,61.15,61.19,61.05,61.1,15820.0,51.9306,51.9646,51.8457,51.8882,15820.0
2016-05-11 12:30:00,61.09,61.14,61.06,61.09,24620.0,51.8797,51.9221,51.8542,51.8797,24620.0
2016-05-11 13:00:00,61.12,61.2,61.09,61.11,12100.0,51.9051,51.9731,51.8797,51.8967,12100.0
2016-05-11 13:30:00,61.14,61.22,61.1,61.15,11739.0,51.9221,51.9901,51.8882,51.9306,11739.0
2016-05-11 14:00:00,61.13,61.13,61.01,61.1,27262.0,51.9136,51.9136,51.8117,51.8882,27262.0
2016-05-11 14:30:00,61.1,61.12,61.01,61.04,40943.0,51.8882,51.9051,51.8117,51.8372,40943.0
2016-05-11 15:00:00,61.05,61.11,61.01,61.08,41885.0,51.8457,51.8967,51.8117,51.8712,41885.0
2016-05-11 15:30:00,61.09,61.1,60.91,61.0,63996.0,51.8797,51.8882,51.7268,51.8032,63996.0
2016-05-12 09:30:00,61.32,62.25,61.32,61.91,65049.0,52.075,52.8648,52.075,52.576,65049.0
2016-05-12 10:00:00,61.92,62.1,61.77,61.83,36242.0,52.5845,52.7374,52.4571,52.5081,36242.0
2016-05-12 10:30:00,61.82,61.84,61.27,61.74,27355.0,52.4996,52.5166,52.0325,52.4317,27355.0
2016-05-12 11:00:00,61.66,61.66,61.25,61.41,23911.0,52.3637,52.3637,52.0155,52.1514,23911.0
2016-05-12 11:30:00,61.42,61.58,61.24,61.24,26480.0,52.1599,52.2958,52.0071,52.0071,26480.0
2016-05-12 12:00:00,61.23,61.47,61.18,61.38,10951.0,51.9986,52.2024,51.9561,52.1259,10951.0
2016-05-12 12:30:00,61.38,61.47,61.18,61.47,11700.0,52.1259,52.2024,51.9561,52.2024,11700.0
2016-05-12 13:00:00,61.46,61.47,61.27,61.39,13539.0,52.1939,52.2024,52.0325,52.1344,13539.0
2016-05-12 13:30:00,61.39,61.45,61.24,61.3,14600.0,52.1344,52.1854,52.0071,52.058,14600.0
2016-05-12 14:00:00,61.3,61.56,61.26,61.43,28378.0,52.058,52.2788,52.024,52.1684,28378.0
2016-05-12 14:30:00,61.42,61.58,61.39,61.55,34592.0,52.1599,52.2958,52.1344,52.2703,34592.0
2016-05-12 15:00:00,61.55,61.58,61.44,61.48,32352.0,52.2703,52.2958,52.1769,52.2109,32352.0
2016-05-12 15:30:00,61.47,61.5,61.21,61.36,81490.0,52.2024,52.2279,51.9816,52.109,81490.0
2016-05-13 09:30:00,60.96,61.42,60.39,60.4,24606.0,51.7693,52.1599,51.2852,51.2937,24606.0
2016-05-13 10:00:00,60.46,61.0,60.46,60.9,25497.0,51.3447,51.8032,51.3447,51.7183,25497.0
2016-05-13 10:30:00,60.84,61.04,60.77,61.02,55619.0,51.6674,51.8372,51.6079,51.8202,55619.0
2016-05-13 11:00:00,61.05,61.26,60.88,61.01,8621.0,51.8457,52.024,51.7013,51.8117,8621.0
2016-05-13 11:30:00,60.98,61.01,60.69,60.69,6500.0,51.7863,51.8117,51.54,51.54,6500.0
2016-05-13 12:00:00,60.72,60.95,60.71,60.93,3000.0,51.5655,51.7608,51.557,51.7438,3000.0
2016-05-13 12:30:00,60.93,60.94,60.63,60.67,6755.0,51.7438,51.7523,51.489,51.523,6755.0
2016-05-13 13:00:00,60.68,60.84,60.56,60.56,13339.0,51.5315,51.6674,51.4296,51.4296,13339.0
2016-05-13 13:30:00,60.57,60.62,60.27,60.34,19370.0,51.4381,51.4805,51.1833,51.2427,19370.0
2016-05-13 14:00:00,60.33,60.42,60.09,60.21,48475.0,51.2343,51.3107,51.0304,51.1323,48475.0
2016-05-13 14:30:00,60.21,60.29,59.99,60.14,53939.0,51.1323,51.2003,50.9455,51.0729,53939.0
2016-05-13 15:00:00,60.13,60.26,60.09,60.18,9500.0,51.0644,51.1748,51.0304,51.1069,9500.0
2016-05-13 15:30:00,60.18,60.26,60.09,60.21,32035.0,51.1069,51.1748,51.0304,51.1323,32035.0
2016-05-16 09:30:00,60.51,61.22,59.97,60.63,31502.0,51.3871,51.9901,50.9285,51.489,31502.0
2016-05-16 10:00:00,60.68,61.12,60.63,60.85,28232.0,51.5315,51.9051,51.489,51.6759,28232.0
2016-05-16 10:30:00,60.88,60.9,60.63,60.7,27911.0,51.7013,51.7183,51.489,51.5485,27911.0
2016-05-16 11:00:00,60.74,60.81,60.47,60.72,18500.0,51.5824,51.6419,51.3531,51.5655,18500.0
2016-05-16 11:30:00,60.69,60.81,60.58,60.81,19272.0,51.54,51.6419,51.4466,51.6419,19272.0
2016-05-16 12:00:00,60.83,60.83,60.51,60.51,12783.0,51.6589,51.6589,51.3871,51.3871,12783.0
2016-05-16 12:30:00,60.47,60.67,60.47,60.63,8000.0,51.3531,51.523,51.3531,51.489,8000.0
2016-05-16 13:00:00,60.65,60.67,60.55,60.55,7215.0,51.506,51.523,51.4211,51.4211,7215.0
2016-05-16 13:30:00,60.57,60.67,60.52,60.52,12690.0,51.4381,51.523,51.3956,51.3956,12690.0
2016-05-16 14:00:00,60.52,60.65,60.47,60.5,26978.0,51.3956,51.506,51.3531,51.3786,26978.0
2016-05-16 14:30:00,60.49,60.54,60.4,60.54,15960.0,51.3701,51.4126,51.2937,51.4126,15960.0
2016-05-16 15:00:00,60.56,60.67,60.39,60.4,38970.0,51.4296,51.523,51.2852,51.2937,38970.0
2016-05-16 15:30:00,60.41,60.46,60.2,60.22,94362.0,51.3022,51.3447,51.1239,51.1408,94362.0
2016-05-17 09:30:00,60.06,60.63,59.93,60.59,15611.0,51.005,51.489,50.8946,51.4551,15611.0
2016-05-17 10:00:00,60.58,60.74,60.13,60.42,21100.0,51.4466,51.5824,51.0644,51.3107,21100.0
2016-05-17 10:30:00,60.39,60.88,60.23,60.86,23800.0,51.2852,51.7013,51.1493,51.6843,23800.0
2016-05-17 11:00:00,60.86,61.05,60.75,60.78,17734.0,51.6843,51.8457,51.5909,51.6164,17734.0
2016-05-17 11:30:00,60.81,61.03,60.78,60.8,9908.0,51.6419,51.8287,51.6164,51.6334,9908.0
2016-05-17 12:00:00,60.79,60.95,60.54,60.54,11208.0,51.6249,51.7608,51.4126,51.4126,11208.0
2016-05-17 12:30:00,60.53,60.68,60.45,60.58,8600.0,51.4041,51.5315,51.3362,51.4466,8600.0
2016-05-17 13:00:00,60.57,60.57,60.38,60.57,11800.0,51.4381,51.4381,51.2767,51.4381,11800.0
2016-05-17 13:30:00,60.57,60.68,60.12,60.12,11100.0,51.4381,51.5315,51.0559,51.0559,11100.0
2016-05-17 14:00:00,60.2,60.25,59.76,60.02,41531.0,51.1239,51.1663,50.7502,50.971,41531.0
2016-05-17 14:30:00,59.99,60.16,59.81,60.0,18465.0,50.9455,51.0899,50.7926,50.954,18465.0
2016-05-17 15:00:00,59.99,60.17,59.79,59.87,59627.0,50.9455,51.0984,50.7757,50.8436,59627.0
2016-05-17 15:30:00,59.87,60.19,59.87,60.07,91203.0,50.8436,51.1154,50.8436,51.0135,91203.0
2016-05-18 09:30:00,59.66,59.88,59.07,59.34,39542.0,50.6653,50.8521,50.1642,50.3935,39542.0
2016-05-18 10:00:00,59.34,59.75,59.25,59.71,40692.0,50.3935,50.7417,50.3171,50.7077,40692.0
2016-05-18 10:30:00,59.65,59.86,59.52,59.6,17819.0,50.6568,50.8351,50.5464,50.6143,17819.0
2016-05-18 11:00:00,59.59,59.79,59.5,59.68,33571.0,50.6058,50.7757,50.5294,50.6822,33571.0
2016-05-18 11:30:00,59.72,59.81,59.53,59.57,14317.0,50.7162,50.7926,50.5549,50.5888,14317.0
2016-05-18 12:00:00,59.6,59.63,59.46,59.57,15144.0,50.6143,50.6398,50.4954,50.5888,15144.0
2016-05-18 12:30:00,59.58,59.77,59.54,59.74,9300.0,50.5973,50.7587,50.5634,50.7332,9300.0
2016-05-18 13:00:00,59.75,59.88,59.67,59.84,6854.0,50.7417,50.8521,50.6738,50.8181,6854.0
2016-05-18 13:30:00,59.86,59.99,59.83,59.87,5508.0,50.8351,50.9455,50.8096,50.8436,5508.0
2016-05-18 14:00:00,59.81,59.81,58.98,59.07,21275.0,50.7926,50.7926,50.0878,50.1642,21275.0
2016-05-18 14:30:00,59.02,59.25,58.91,59.17,22526.0,50.1218,50.3171,50.0283,50.2491,22526.0
2016-05-18 15:00:00,59.17,59.31,58.83,58.88,14960.0,50.2491,50.368,49.9604,50.0029,14960.0
2016-05-18 15:30:00,58.88,59.01,58.78,59.0,66630.0,50.0029,50.1133,49.9179,50.1048,66630.0
2016-05-19 09:30:00,58.48,59.17,57.89,57.9,55750.0,49.6632,50.2491,49.1621,49.1706,55750.0
2016-05-19 10:00:00,57.93,58.04,57.73,58.02,24694.0,49.1961,49.2895,49.0262,49.2725,24694.0
2016-05-19 10:30:00,58.05,58.35,57.93,58.1,19630.0,49.298,49.5528,49.1961,49.3405,19630.0
2016-05-19 11:00:00,58.08,58.3,58.02,58.28,28462.0,49.3235,49.5103,49.2725,49.4933,28462.0
2016-05-19 11:30:00,58.24,58.26,58.13,58.25,14443.0,49.4594,49.4763,49.3659,49.4678,14443.0
2016-05-19 12:00:00,58.25,58.48,58.22,58.43,9476.0,49.4678,49.6632,49.4424,49.6207,9476.0
2016-05-19 12:30:00,58.4,58.4,58.1,58.11,14381.0,49.5952,49.5952,49.3405,49.349,14381.0
2016-05-19 13:00:00,58.12,58.21,58.06,58.11,10203.0,49.3574,49.4339,49.3065,49.349,10203.0
2016-05-19 13:30:00,58.12,58.32,58.12,58.24,7600.0,49.3574,49.5273,49.3574,49.4594,7600.0
2016-05-19 14:00:00,58.27,58.53,58.25,58.51,9496.0,49.4848,49.7056,49.4678,49.6886,9496.0
2016-05-19 14:30:00,58.55,58.55,58.21,58.24,15956.0,49.7226,49.7226,49.4339,49.4594,15956.0
2016-05-19 15:00:00,58.25,58.48,58.25,58.4,35754.0,49.4678,49.6632,49.4678,49.5952,35754.0
2016-05-19 15:30:00,58.38,58.39,58.18,58.22,53365.0,49.5782,49.5867,49.4084,49.4424,53365.0
2016-05-20 09:30:00,58.53,59.14,58.53,58.96,13870.0,49.7056,50.2237,49.7056,50.0708,13870.0
2016-05-20 10:00:00,59.08,59.31,58.96,59.08,13589.0,50.1727,50.368,50.0708,50.1727,13589.0
2016-05-20 10:30:00,59.02,59.1,58.88,58.92,13204.0,50.1218,50.1897,50.0029,50.0368,13204.0
2016-05-20 11:00:00,58.93,59.24,58.91,59.24,11490.0,50.0453,50.3086,50.0283,50.3086,11490.0
2016-05-20 11:30:00,59.23,59.37,59.16,59.27,8103.0,50.3001,50.419,50.2406,50.3341,8103.0
2016-05-20 12:00:00,59.26,59.35,59.21,59.33,7856.0,50.3256,50.402,50.2831,50.385,7856.0
2016-05-20 12:30:00,59.33,59.47,59.3,59.34,8800.0,50.385,50.5039,50.3595,50.3935,8800.0
2016-05-20 13:00:00,59.32,59.32,59.17,59.17,8625.0,50.3765,50.3765,50.2491,50.2491,8625.0
2016-05-20 13:30:00,59.13,59.18,59.1,59.17,22153.0,50.2152,50.2576,50.1897,50.2491,22153.0
2016-05-20 14:00:00,59.16,59.21,59.1,59.21,20553.0,50.2406,50.2831,50.1897,50.2831,20553.0
2016-05-20 14:30:00,59.21,59.21,58.99,59.0,35436.0,50.2831,50.2831,50.0963,50.1048,35436.0
2016-05-20 15:00:00,59.0,59.01,58.87,58.94,18547.0,50.1048,50.1133,49.9944,50.0538,18547.0
2016-05-20 15:30:00,58.94,59.05,58.91,59.01,27299.0,50.0538,50.1472,50.0283,50.1133,27299.0
2016-05-23 09:30:00,58.79,59.04,58.61,59.02,13121.0,49.9264,50.1387,49.7736,50.1218,13121.0
2016-05-23 10:00:00,59.15,59.27,59.06,59.16,5600.0,50.2322,50.3341,50.1557,50.2406,5600.0
2016-05-23 10:30:00,59.14,59.28,59.11,59.26,4600.0,50.2237,50.3426,50.1982,50.3256,4600.0
2016-05-23 11:00:00,59.32,59.45,59.22,59.25,5707.0,50.3765,50.4869,50.2916,50.3171,5707.0
2016-05-23 11:30:00,59.28,59.28,59.03,59.09,33000.0,50.3426,50.3426,50.1302,50.1812,33000.0
2016-05-23 12:00:00,59.11,59.29,59.11,59.25,8190.0,50.1982,50.351,50.1982,50.3171,8190.0
2016-05-23 12:30:00,59.24,59.42,59.24,59.33,5509.0,50.3086,50.4614,50.3086,50.385,5509.0
2016-05-23 13:00:00,59.35,59.55,59.35,59.51,7028.0,50.402,50.5718,50.402,50.5379,7028.0
2016-05-23 13:30:00,59.52,59.57,59.46,59.47,21570.0,50.5464,50.5888,50.4954,50.5039,21570.0
2016-05-23 14:00:00,59.44,59.54,59.44,59.53,8899.0,50.4784,50.5634,50.4784,50.5549,8899.0
2016-05-23 14:30:00,59.51,59.55,59.46,59.47,11008.0,50.5379,50.5718,50.4954,50.5039,11008.0
2016-05-23 15:00:00,59.47,59.53,59.43,59.53,20260.0,50.5039,50.5549,50.4699,50.5549,20260.0
2016-05-23 15:30:00,59.53,59.55,59.26,59.31,38544.0,50.5549,50.5718,50.3256,50.368,38544.0
2016-05-24 09:30:00,59.64,59.97,59.51,59.73,15724.0,50.6483,50.9285,50.5379,50.7247,15724.0
2016-05-24 10:00:00,59.62,59.9,59.62,59.79,10023.0,50.6313,50.8691,50.6313,50.7757,10023.0
2016-05-24 10:30:00,59.73,59.95,59.73,59.87,11386.0,50.7247,50.9115,50.7247,50.8436,11386.0
2016-05-24 11:00:00,59.92,59.95,59.62,59.62,39148.0,50.8861,50.9115,50.6313,50.6313,39148.0
2016-05-24 11:30:00,59.63,59.82,59.6,59.81,16341.0,50.6398,50.8011,50.6143,50.7926,16341.0
2016-05-24 12:00:00,59.78,59.78,59.66,59.68,6500.0,50.7672,50.7672,50.6653,50.6822,6500.0
2016-05-24 12:30:00,59.69,59.74,59.64,59.71,6602.0,50.6907,50.7332,50.6483,50.7077,6602.0
2016-05-24 13:00:00,59.73,59.78,59.65,59.75,10069.0,50.7247,50.7672,50.6568,50.7417,10069.0
2016-05-24 13:30:00,59.75,59.76,59.63,59.7,11923.0,50.7417,50.7502,50.6398,50.6992,11923.0
2016-05-24 14:00:00,59.7,59.71,59.63,59.68,14492.0,50.6992,50.7077,50.6398,50.6822,14492.0
2016-05-24 14:30:00,59.69,59.88,59.65,59.86,16525.0,50.6907,50.8521,50.6568,50.8351,16525.0
2016-05-24 15:00:00,59.85,60.1,59.85,60.07,21185.0,50.8266,51.0389,50.8266,51.0135,21185.0
2016-05-24 15:30:00,60.08,60.09,59.93,59.99,44695.0,51.0219,51.0304,50.8946,50.9455,44695.0
2016-05-25 09:30:00,60.16,61.4,60.16,60.61,21633.0,51.0899,52.1429,51.0899,51.472,21633.0
2016-05-25 10:00:00,60.61,60.62,60.33,60.4,26309.0,51.472,51.4805,51.2343,51.2937,26309.0
2016-05-25 10:30:00,60.37,60.57,60.36,60.4,13900.0,51.2682,51.4381,51.2597,51.2937,13900.0
2016-05-25 11:00:00,60.41,60.49,60.32,60.38,10131.0,51.3022,51.3701,51.2258,51.2767,10131.0
2016-05-25 11:30:00,60.38,60.48,60.36,60.47,7959.0,51.2767,51.3616,51.2597,51.3531,7959.0
2016-05-25 12:00:00,60.4,60.54,60.4,60.49,6962.0,51.2937,51.4126,51.2937,51.3701,6962.0
2016-05-25 12:30:00,60.49,60.6,60.49,60.57,6213.0,51.3701,51.4635,51.3701,51.4381,6213.0
2016-05-25 13:00:00,60.58,60.76,60.58,60.69,9898.0,51.4466,51.5994,51.4466,51.54,9898.0
2016-05-25 13:30:00,60.71,60.77,60.7,60.72,10668.0,51.557,51.6079,51.5485,51.5655,10668.0
2016-05-25 14:00:00,60.74,60.76,60.69,60.75,10756.0,51.5824,51.5994,51.54,51.5909,10756.0
2016-05-25 14:30:00,60.75,60.78,60.68,60.75,15000.0,51.5909,51.6164,51.5315,51.5909,15000.0
2016-05-25 15:00:00,60.76,61.05,60.73,61.05,23913.0,51.5994,51.8457,51.5739,51.8457,23913.0
2016-05-25 15:30:00,61.04,61.13,60.96,60.96,56577.0,51.8372,51.9136,51.7693,51.7693,56577.0
2016-05-26 09:30:00,61.22,61.73,61.09,61.16,9124.0,51.9901,52.4232,51.8797,51.9391,9124.0
2016-05-26 10:00:00,61.19,61.28,60.96,61.0,13281.0,51.9646,52.041,51.7693,51.8032,13281.0
2016-05-26 10:30:00,61.09,61.09,60.96,60.97,33963.0,51.8797,51.8797,51.7693,51.7778,33963.0
2016-05-26 11:00:00,60.97,60.98,60.76,60.82,23948.0,51.7778,51.7863,51.5994,51.6504,23948.0
2016-05-26 11:30:00,60.74,60.83,60.71,60.76,6886.0,51.5824,51.6589,51.557,51.5994,6886.0
2016-05-26 12:00:00,60.79,60.85,60.6,60.64,7593.0,51.6249,51.6759,51.4635,51.4975,7593.0
2016-05-26 12:30:00,60.62,60.67,60.5,60.51,3877.0,51.4805,51.523,51.3786,51.3871,3877.0
2016-05-26 13:00:00,60.5,60.57,60.19,60.19,27653.0,51.3786,51.4381,51.1154,51.1154,27653.0
2016-05-26 13:30:00,60.21,60.35,60.2,60.3,17589.0,51.1323,51.2512,51.1239,51.2088,17589.0
2016-05-26 14:00:00,60.32,60.45,60.28,60.28,17988.0,51.2258,51.3362,51.1918,51.1918,17988.0
2016-05-26 14:30:00,60.29,60.34,60.27,60.32,14952.0,51.2003,51.2427,51.1833,51.2258,14952.0
2016-05-26 15:00:00,60.32,60.46,60.25,60.46,25087.0,51.2258,51.3447,51.1663,51.3447,25087.0
2016-05-26 15:30:00,60.45,60.46,60.3,60.37,61734.0,51.3362,51.3447,51.2088,51.2682,61734.0
2016-05-27 09:30:00,60.3,60.48,60.2,60.24,14161.0,51.2088,51.3616,51.1239,51.1578,14161.0
2016-05-27 10:00:00,60.2,60.68,60.13,60.43,23964.0,51.1239,51.5315,51.0644,51.3192,23964.0
2016-05-27 10:30:00,60.42,60.53,60.38,60.41,10261.0,51.3107,51.4041,51.2767,51.3022,10261.0
2016-05-27 11:00:00,60.45,60.5,60.35,60.42,7786.0,51.3362,51.3786,51.2512,51.3107,7786.0
2016-05-27 11:30:00,60.46,60.55,60.43,60.51,7164.0,51.3447,51.4211,51.3192,51.3871,7164.0
2016-05-27 12:00:00,60.46,60.51,60.41,60.44,8243.0,51.3447,51.3871,51.3022,51.3277,8243.0
2016-05-27 12:30:00,60.47,60.53,60.43,60.53,6600.0,51.3531,51.4041,51.3192,51.4041,6600.0
2016-05-27 13:00:00,60.48,60.48,60.25,60.27,13035.0,51.3616,51.3616,51.1663,51.1833,13035.0
2016-05-27 13:30:00,60.28,60.33,60.13,60.17,10404.0,51.1918,51.2343,51.0644,51.0984,10404.0
2016-05-27 14:00:00,60.15,60.27,60.13,60.22,7574.0,51.0814,51.1833,51.0644,51.1408,7574.0
2016-05-27 14:30:00,60.23,60.23,60.14,60.17,9341.0,51.1493,51.1493,51.0729,51.0984,9341.0
2016-05-27 15:00:00,60.15,60.25,60.14,60.19,13280.0,51.0814,51.1663,51.0729,51.1154,13280.0
2016-05-27 15:30:00,60.19,60.27,60.13,60.22,38031.0,51.1154,51.1833,51.0644,51.1408,38031.0
2016-05-31 09:30:00,60.28,60.81,60.28,60.73,9025.0,51.1918,51.6419,51.1918,51.5739,9025.0
2016-05-31 10:00:00,60.68,60.97,60.68,60.94,7004.0,51.5315,51.7778,51.5315,51.7523,7004.0
2016-05-31 10:30:00,60.98,60.98,60.77,60.87,7099.0,51.7863,51.7863,51.6079,51.6928,7099.0
2016-05-31 11:00:00,60.87,60.87,60.63,60.67,6284.0,51.6928,51.6928,51.489,51.523,6284.0
2016-05-31 11:30:00,60.67,60.67,60.51,60.52,5135.0,51.523,51.523,51.3871,51.3956,5135.0
2016-05-31 12:00:00,60.51,60.57,60.37,60.37,36824.0,51.3871,51.4381,51.2682,51.2682,36824.0
2016-05-31 12:30:00,60.43,60.43,60.35,60.37,19626.0,51.3192,51.3192,51.2512,51.2682,19626.0
2016-05-31 13:00:00,60.39,60.51,60.36,60.46,11200.0,51.2852,51.3871,51.2597,51.3447,11200.0
2016-05-31 13:30:00,60.5,60.54,60.39,60.41,18035.0,51.3786,51.4126,51.2852,51.3022,18035.0
2016-05-31 14:00:00,60.41,60.44,60.15,60.27,17771.0,51.3022,51.3277,51.0814,51.1833,17771.0
2016-05-31 14:30:00,60.27,60.3,60.05,60.08,11221.0,51.1833,51.2088,50.9965,51.0219,11221.0
2016-05-31 15:00:00,60.06,60.15,59.99,60.13,14818.0,51.005,51.0814,50.9455,51.0644,14818.0
2016-05-31 15:30:00,60.14,60.33,60.13,60.18,65514.0,51.0729,51.2343,51.0644,51.1069,65514.0
2016-06-01 09:30:00,60.17,60.17,59.54,59.75,25430.0,51.0984,51.0984,50.5634,50.7417,25430.0
2016-06-01 10:00:00,59.67,59.98,59.67,59.93,12748.0,50.6738,50.937,50.6738,50.8946,12748.0
2016-06-01 10:30:00,59.87,60.07,59.87,60.02,10484.0,50.8436,51.0135,50.8436,50.971,10484.0
2016-06-01 11:00:00,60.06,60.42,60.05,60.39,20625.0,51.005,51.3107,50.9965,51.2852,20625.0
2016-06-01 11:30:00,60.39,60.42,60.3,60.36,10026.0,51.2852,51.3107,51.2088,51.2597,10026.0
2016-06-01 12:00:00,60.37,60.57,60.33,60.49,8343.0,51.2682,51.4381,51.2343,51.3701,8343.0
2016-06-01 12:30:00,60.52,60.56,60.41,60.54,16213.0,51.3956,51.4296,51.3022,51.4126,16213.0
2016-06-01 13:00:00,60.55,60.56,60.38,60.41,4500.0,51.4211,51.4296,51.2767,51.3022,4500.0
2016-06-01 13:30:00,60.41,60.42,60.2,60.23,26709.0,51.3022,51.3107,51.1239,51.1493,26709.0
2016-06-01 14:00:00,60.23,60.42,60.13,60.36,24860.0,51.1493,51.3107,51.0644,51.2597,24860.0
2016-06-01 14:30:00,60.38,60.56,60.36,60.55,24662.0,51.2767,51.4296,51.2597,51.4211,24662.0
2016-06-01 15:00:00,60.56,60.64,60.53,60.55,24180.0,51.4296,51.4975,51.4041,51.4211,24180.0
2016-06-01 15:30:00,60.58,60.58,60.36,60.41,77952.0,51.4466,51.4466,51.2597,51.3022,77952.0
2016-06-02 09:30:00,60.25,60.46,60.11,60.22,15641.0,51.1663,51.3447,51.0474,51.1408,15641.0
2016-06-02 10:00:00,60.29,60.33,60.15,60.31,27307.0,51.2003,51.2343,51.0814,51.2173,27307.0
2016-06-02 10:30:00,60.32,60.62,60.28,60.61,13425.0,51.2258,51.4805,51.1918,51.472,13425.0
2016-06-02 11:00:00,60.63,61.0,60.62,60.97,20378.0,51.489,51.8032,51.4805,51.7778,20378.0
2016-06-02 11:30:00,60.95,61.04,60.92,61.04,13220.0,51.7608,51.8372,51.7353,51.8372,13220.0
2016-06-02 12:00:00,61.02,61.02,60.91,60.92,4700.0,51.8202,51.8202,51.7268,51.7353,4700.0
2016-06-02 12:30:00,60.92,60.92,60.74,60.74,11114.0,51.7353,51.7353,51.5824,51.5824,11114.0
2016-06-02 13:00:00,60.74,60.78,60.54,60.61,10500.0,51.5824,51.6164,51.4126,51.472,10500.0
2016-06-02 13:30:00,60.61,60.8,60.6,60.8,5107.0,51.472,51.6334,51.4635,51.6334,5107.0
2016-06-02 14:00:00,60.8,60.8,60.69,60.71,8720.0,51.6334,51.6334,51.54,51.557,8720.0
2016-06-02 14:30:00,60.7,60.72,60.57,60.59,12765.0,51.5485,51.5655,51.4381,51.4551,12765.0
2016-06-02 15:00:00,60.6,60.7,60.58,60.66,16397.0,51.4635,51.5485,51.4466,51.5145,16397.0
2016-06-02 15:30:00,60.67,60.92,60.67,60.88,69815.0,51.523,51.7353,51.523,51.7013,69815.0
2016-06-03 09:30:00,60.93,60.99,60.18,60.5,9696.0,51.7438,51.7947,51.1069,51.3786,9696.0
2016-06-03 10:00:00,60.46,60.48,60.01,60.02,18694.0,51.3447,51.3616,50.9625,50.971,18694.0
2016-06-03 10:30:00,60.05,60.36,60.0,60.36,28898.0,50.9965,51.2597,50.954,51.2597,28898.0
2016-06-03 11:00:00,60.36,60.37,60.06,60.16,12159.0,51.2597,51.2682,51.005,51.0899,12159.0
2016-06-03 11:30:00,60.16,60.5,60.15,60.49,8300.0,51.0899,51.3786,51.0814,51.3701,8300.0
2016-06-03 12:00:00,60.46,60.48,60.14,60.28,9596.0,51.3447,51.3616,51.0729,51.1918,9596.0
2016-06-03 12:30:00,60.25,60.33,60.11,60.17,7535.0,51.1663,51.2343,51.0474,51.0984,7535.0
2016-06-03 13:00:00,60.15,60.18,59.99,60.15,10580.0,51.0814,51.1069,50.9455,51.0814,10580.0
2016-06-03 13:30:00,60.16,60.26,60.11,60.26,7200.0,51.0899,51.1748,51.0474,51.1748,7200.0
2016-06-03 14:00:00,60.26,60.26,60.09,60.18,10930.0,51.1748,51.1748,51.0304,51.1069,10930.0
2016-06-03 14:30:00,60.19,60.31,60.18,60.25,22525.0,51.1154,51.2173,51.1069,51.1663,22525.0
2016-06-03 15:00:00,60.25,60.28,60.18,60.21,85055.0,51.1663,51.1918,51.1069,51.1323,85055.0
2016-06-03 15:30:00,60.21,60.34,60.17,60.18,116761.0,51.1323,51.2427,51.0984,51.1069,116761.0
2016-06-06 09:30:00,60.42,61.15,60.3,60.89,27631.0,51.3107,51.9306,51.2088,51.7098,27631.0
2016-06-06 10:00:00,60.89,60.92,60.62,60.78,66267.0,51.7098,51.7353,51.4805,51.6164,66267.0
2016-06-06 10:30:00,60.75,60.83,60.57,60.8,56780.0,51.5909,51.6589,51.4381,51.6334,56780.0
2016-06-06 11:00:00,60.76,60.96,60.72,60.91,87405.0,51.5994,51.7693,51.5655,51.7268,87405.0
2016-06-06 11:30:00,60.91,61.13,60.91,61.07,22404.0,51.7268,51.9136,51.7268,51.8627,22404.0
2016-06-06 12:00:00,61.08,61.18,61.06,61.15,8249.0,51.8712,51.9561,51.8542,51.9306,8249.0
2016-06-06 12:30:00,61.15,61.29,61.15,61.26,6165.0,51.9306,52.0495,51.9306,52.024,6165.0
2016-06-06 13:00:00,61.26,61.45,61.26,61.42,5220.0,52.024,52.1854,52.024,52.1599,5220.0
2016-06-06 13:30:00,61.42,61.59,61.38,61.59,10539.0,52.1599,52.3043,52.1259,52.3043,10539.0
2016-06-06 14:00:00,61.57,61.72,61.55,61.66,7102.0,52.2873,52.4147,52.2703,52.3637,7102.0
2016-06-06 14:30:00,61.67,61.84,61.61,61.8,21540.0,52.3722,52.5166,52.3213,52.4826,21540.0
2016-06-06 15:00:00,61.8,61.81,61.62,61.73,72974.0,52.4826,52.4911,52.3298,52.4232,72974.0
2016-06-06 15:30:00,61.71,61.83,61.64,61.67,85276.0,52.4062,52.5081,52.3467,52.3722,85276.0
2016-06-07 09:30:00,61.85,62.25,61.78,62.21,27453.0,52.5251,52.8648,52.4656,52.8308,27453.0
2016-06-07 10:00:00,62.08,62.13,61.86,61.97,44194.0,52.7204,52.7629,52.5336,52.627,44194.0
2016-06-07 10:30:00,61.99,62.0,61.87,61.98,18183.0,52.644,52.6525,52.5421,52.6355,18183.0
2016-06-07 11:00:00,61.99,61.99,61.83,61.91,5850.0,52.644,52.644,52.5081,52.576,5850.0
2016-06-07 11:30:00,61.93,61.98,61.78,61.93,17766.0,52.593,52.6355,52.4656,52.593,17766.0
2016-06-07 12:00:00,61.93,62.0,61.86,61.86,6715.0,52.593,52.6525,52.5336,52.5336,6715.0
2016-06-07 12:30:00,61.86,61.94,61.82,61.85,7499.0,52.5336,52.6015,52.4996,52.5251,7499.0
2016-06-07 13:00:00,61.9,61.97,61.86,61.93,5763.0,52.5675,52.627,52.5336,52.593,5763.0
2016-06-07 13:30:00,61.93,61.96,61.87,61.87,5770.0,52.593,52.6185,52.5421,52.5421,5770.0
2016-06-07 14:00:00,61.88,62.01,61.86,61.97,9219.0,52.5506,52.661,52.5336,52.627,9219.0
2016-06-07 14:30:00,61.97,62.02,61.9,61.9,10730.0,52.627,52.6695,52.5675,52.5675,10730.0
2016-06-07 15:00:00,61.93,61.97,61.82,61.87,10763.0,52.593,52.627,52.4996,52.5421,10763.0
2016-06-07 15:30:00,61.85,61.87,61.72,61.75,35387.0,52.5251,52.5421,52.4147,52.4402,35387.0
2016-06-08 09:30:00,61.92,62.51,61.9,62.35,29608.0,52.5845,53.0856,52.5675,52.9497,29608.0
2016-06-08 10:00:00,62.22,62.28,62.02,62.09,11000.0,52.8393,52.8903,52.6695,52.7289,11000.0
2016-06-08 10:30:00,61.95,62.11,61.95,62.06,8485.0,52.61,52.7459,52.61,52.7034,8485.0
2016-06-08 11:00:00,62.09,62.09,61.89,61.98,13265.0,52.7289,52.7289,52.5591,52.6355,13265.0
2016-06-08 11:30:00,62.0,62.3,61.99,62.26,14767.0,52.6525,52.9072,52.644,52.8733,14767.0
2016-06-08 12:00:00,62.24,62.26,62.01,62.04,13565.0,52.8563,52.8733,52.661,52.6864,13565.0
2016-06-08 12:30:00,62.07,62.12,62.04,62.11,7807.0,52.7119,52.7544,52.6864,52.7459,7807.0
2016-06-08 13:00:00,62.13,62.17,62.07,62.12,12274.0,52.7629,52.7968,52.7119,52.7544,12274.0
2016-06-08 13:30:00,62.1,62.12,62.06,62.11,6060.0,52.7374,52.7544,52.7034,52.7459,6060.0
2016-06-08 14:00:00,62.12,62.12,61.97,62.0,63836.0,52.7544,52.7544,52.627,52.6525,63836.0
2016-06-08 14:30:00,61.99,62.03,61.93,61.95,8055.0,52.644,52.6779,52.593,52.61,8055.0
2016-06-08 15:00:00,61.95,61.95,61.8,61.8,19760.0,52.61,52.61,52.4826,52.4826,19760.0
2016-06-08 15:30:00,61.79,61.83,61.58,61.64,90598.0,52.4741,52.5081,52.2958,52.3467,90598.0
2016-06-09 09:30:00,61.07,61.59,60.78,61.25,29072.0,51.8627,52.3043,51.6164,52.0155,29072.0
2016-06-09 10:00:00,61.18,61.18,60.95,61.03,26375.0,51.9561,51.9561,51.7608,51.8287,26375.0
2016-06-09 10:30:00,61.03,61.2,60.97,61.17,13506.0,51.8287,51.9731,51.7778,51.9476,13506.0
2016-06-09 11:00:00,61.17,61.28,61.15,61.23,14109.0,51.9476,52.041,51.9306,51.9986,14109.0
2016-06-09 11:30:00,61.23,61.28,61.21,61.25,13011.0,51.9986,52.041,51.9816,52.0155,13011.0
2016-06-09 12:00:00,61.26,61.27,61.18,61.27,7615.0,52.024,52.0325,51.9561,52.0325,7615.0
2016-06-09 12:30:00,61.25,61.27,61.17,61.17,13245.0,52.0155,52.0325,51.9476,51.9476,13245.0
2016-06-09 13:00:00,61.17,61.28,61.15,61.23,10426.0,51.9476,52.041,51.9306,51.9986,10426.0
2016-06-09 13:30:00,61.27,61.28,61.14,61.22,10062.0,52.0325,52.041,51.9221,51.9901,10062.0
2016-06-09 14:00:00,61.22,61.27,61.18,61.22,12242.0,51.9901,52.0325,51.9561,51.9901,12242.0
2016-06-09 14:30:00,61.22,61.3,61.22,61.22,11888.0,51.9901,52.058,51.9901,51.9901,11888.0
2016-06-09 15:00:00,61.25,61.29,61.17,61.22,14520.0,52.0155,52.0495,51.9476,51.9901,14520.0
2016-06-09 15:30:00,61.21,61.28,61.12,61.13,38913.0,51.9816,52.041,51.9051,51.9136,38913.0
2016-06-10 09:30:00,60.34,61.19,60.03,60.07,13899.0,51.2427,51.9646,50.9795,51.0135,13899.0
2016-06-10 10:00:00,60.07,60.3,60.03,60.3,10809.0,51.0135,51.2088,50.9795,51.2088,10809.0
2016-06-10 10:30:00,60.34,60.51,60.29,60.43,24292.0,51.2427,51.3871,51.2003,51.3192,24292.0
2016-06-10 11:00:00,60.43,60.58,60.4,60.49,8015.0,51.3192,51.4466,51.2937,51.3701,8015.0
2016-06-10 11:30:00,60.5,60.5,60.32,60.39,8347.0,51.3786,51.3786,51.2258,51.2852,8347.0
2016-06-10 12:00:00,60.39,60.41,60.28,60.32,9550.0,51.2852,51.3022,51.1918,51.2258,9550.0
2016-06-10 12:30:00,60.32,60.39,60.27,60.36,8882.0,51.2258,51.2852,51.1833,51.2597,8882.0
2016-06-10 13:00:00,60.38,60.44,60.31,60.42,8200.0,51.2767,51.3277,51.2173,51.3107,8200.0
2016-06-10 13:30:00,60.43,60.43,60.23,60.23,13950.0,51.3192,51.3192,51.1493,51.1493,13950.0
2016-06-10 14:00:00,60.22,60.31,60.08,60.3,14400.0,51.1408,51.2173,51.0219,51.2088,14400.0
2016-06-10 14:30:00,60.28,60.34,60.2,60.3,18300.0,51.1918,51.2427,51.1239,51.2088,18300.0
2016-06-10 15:00:00,60.32,60.49,60.25,60.49,22764.0,51.2258,51.3701,51.1663,51.3701,22764.0
2016-06-10 15:30:00,60.49,60.55,60.38,60.43,48101.0,51.3701,51.4211,51.2767,51.3192,48101.0
2016-06-13 09:30:00,60.03,60.51,59.6,60.28,25967.0,50.9795,51.3871,50.6143,51.1918,25967.0
2016-06-13 10:00:00,60.29,60.7,60.26,60.7,36675.0,51.2003,51.5485,51.1748,51.5485,36675.0
2016-06-13 10:30:00,60.73,60.92,60.55,60.71,77119.0,51.5739,51.7353,51.4211,51.557,77119.0
2016-06-13 11:00:00,60.7,60.78,60.24,60.42,121714.0,51.5485,51.6164,51.1578,51.3107,121714.0
2016-06-13 11:30:00,60.43,60.47,60.09,60.09,76495.0,51.3192,51.3531,51.0304,51.0304,76495.0
2016-06-13 12:00:00,60.09,60.44,60.09,60.4,21485.0,51.0304,51.3277,51.0304,51.2937,21485.0
2016-06-13 12:30:00,60.4,60.53,60.34,60.51,13735.0,51.2937,51.4041,51.2427,51.3871,13735.0
2016-06-13 13:00:00,60.47,60.47,60.3,60.36,9100.0,51.3531,51.3531,51.2088,51.2597,9100.0
2016-06-13 13:30:00,60.35,60.35,60.05,60.2,41457.0,51.2512,51.2512,50.9965,51.1239,41457.0
2016-06-13 14:00:00,60.19,60.25,60.01,60.18,38959.0,51.1154,51.1663,50.9625,51.1069,38959.0
2016-06-13 14:30:00,60.14,60.25,60.08,60.17,37617.0,51.0729,51.1663,51.0219,51.0984,37617.0
2016-06-13 15:00:00,60.14,60.14,60.01,60.07,18947.0,51.0729,51.0729,50.9625,51.0135,18947.0
2016-06-13 15:30:00,60.07,60.12,59.89,59.91,55174.0,51.0135,51.0559,50.8606,50.8776,55174.0
2016-06-14 09:30:00,59.71,60.53,59.41,60.41,17094.0,50.7077,51.4041,50.453,51.3022,17094.0
2016-06-14 10:00:00,60.49,60.49,59.9,59.93,17767.0,51.3701,51.3701,50.8691,50.8946,17767.0
2016-06-14 10:30:00,59.95,60.02,59.64,59.74,17276.0,50.9115,50.971,50.6483,50.7332,17276.0
2016-06-14 11:00:00,59.7,59.93,59.7,59.77,20082.0,50.6992,50.8946,50.6992,50.7587,20082.0
2016-06-14 11:30:00,59.77,59.96,59.75,59.8,15900.0,50.7587,50.92,50.7417,50.7842,15900.0
2016-06-14 12:00:00,59.8,60.09,59.76,60.06,13925.0,50.7842,51.0304,50.7502,51.005,13925.0
2016-06-14 12:30:00,60.03,60.08,59.95,59.97,11627.0,50.9795,51.0219,50.9115,50.9285,11627.0
2016-06-14 13:00:00,59.97,60.06,59.85,59.86,16612.0,50.9285,51.005,50.8266,50.8351,16612.0
2016-06-14 13:30:00,59.85,59.95,59.79,59.85,17619.0,50.8266,50.9115,50.7757,50.8266,17619.0
2016-06-14 14:00:00,59.84,59.94,59.82,59.94,27417.0,50.8181,50.903,50.8011,50.903,27417.0
2016-06-14 14:30:00,59.92,59.92,59.72,59.74,22298.0,50.8861,50.8861,50.7162,50.7332,22298.0
2016-06-14 15:00:00,59.75,59.9,59.67,59.87,34734.0,50.7417,50.8691,50.6738,50.8436,34734.0
2016-06-14 15:30:00,59.89,59.89,59.65,59.77,60808.0,50.8606,50.8606,50.6568,50.7587,60808.0
2016-06-15 09:30:00,60.03,60.33,59.86,60.1,15324.0,50.9795,51.2343,50.8351,51.0389,15324.0
2016-06-15 10:00:00,60.07,60.1,59.96,59.97,46334.0,51.0135,51.0389,50.92,50.9285,46334.0
2016-06-15 10:30:00,59.99,60.13,59.9,60.01,72737.0,50.9455,51.0644,50.8691,50.9625,72737.0
2016-06-15 11:00:00,60.03,60.06,59.91,59.91,25476.0,50.9795,51.005,50.8776,50.8776,25476.0
2016-06-15 11:30:00,59.91,59.96,59.81,59.94,8666.0,50.8776,50.92,50.7926,50.903,8666.0
2016-06-15 12:00:00,59.96,60.03,59.89,59.96,7545.0,50.92,50.9795,50.8606,50.92,7545.0
2016-06-15 12:30:00,59.92,60.02,59.91,59.97,7100.0,50.8861,50.971,50.8776,50.9285,7100.0
2016-06-15 13:00:00,59.97,60.01,59.94,59.97,6890.0,50.9285,50.9625,50.903,50.9285,6890.0
2016-06-15 13:30:00,60.01,60.06,59.94,59.97,22336.0,50.9625,51.005,50.903,50.9285,22336.0
2016-06-15 14:00:00,59.97,60.13,59.89,59.9,17762.0,50.9285,51.0644,50.8606,50.8691,17762.0
2016-06-15 14:30:00,59.9,60.1,59.8,60.09,13511.0,50.8691,51.0389,50.7842,51.0304,13511.0
2016-06-15 15:00:00,60.1,60.19,60.05,60.15,16364.0,51.0389,51.1154,50.9965,51.0814,16364.0
2016-06-15 15:30:00,60.18,60.21,59.62,59.68,40786.0,51.1069,51.1323,50.6313,50.6822,40786.0
2016-06-16 09:30:00,59.18,59.26,58.81,58.83,50049.0,50.2576,50.3256,49.9434,49.9604,50049.0
2016-06-16 10:00:00,58.86,59.17,58.81,59.08,23989.0,49.9859,50.2491,49.9434,50.1727,23989.0
2016-06-16 10:30:00,59.08,59.13,58.85,59.12,26714.0,50.1727,50.2152,49.9774,50.2067,26714.0
2016-06-16 11:00:00,59.16,59.34,59.15,59.29,36632.0,50.2406,50.3935,50.2322,50.351,36632.0
2016-06-16 11:30:00,59.3,59.41,59.17,59.26,21093.0,50.3595,50.453,50.2491,50.3256,21093.0
2016-06-16 12:00:00,59.26,59.39,59.15,59.28,21020.0,50.3256,50.436,50.2322,50.3426,21020.0
2016-06-16 12:30:00,59.27,59.54,59.26,59.32,12970.0,50.3341,50.5634,50.3256,50.3765,12970.0
2016-06-16 13:00:00,59.33,59.41,59.21,59.3,28190.0,50.385,50.453,50.2831,50.3595,28190.0
2016-06-16 13:30:00,59.3,59.3,59.12,59.19,15826.0,50.3595,50.3595,50.2067,50.2661,15826.0
2016-06-16 14:00:00,59.23,59.65,59.2,59.55,15144.0,50.3001,50.6568,50.2746,50.5718,15144.0
2016-06-16 14:30:00,59.56,59.78,59.55,59.59,28574.0,50.5803,50.7672,50.5718,50.6058,28574.0
2016-06-16 15:00:00,59.57,59.92,59.48,59.91,62011.0,50.5888,50.8861,50.5124,50.8776,62011.0
2016-06-16 15:30:00,59.9,59.9,59.63,59.64,61003.0,50.8691,50.8691,50.6398,50.6483,61003.0
2016-06-17 09:30:00,59.63,60.32,59.56,60.27,88703.0,50.6398,51.2258,50.5803,51.1833,88703.0
2016-06-17 10:00:00,60.28,60.48,60.12,60.21,16593.0,51.1918,51.3616,51.0559,51.1323,16593.0
2016-06-17 10:30:00,60.15,60.37,60.13,60.32,10600.0,51.0814,51.2682,51.0644,51.2258,10600.0
2016-06-17 11:00:00,60.32,60.32,60.0,60.01,15270.0,51.2258,51.2258,50.954,50.9625,15270.0
2016-06-17 11:30:00,60.03,60.1,59.95,60.01,10036.0,50.9795,51.0389,50.9115,50.9625,10036.0
2016-06-17 12:00:00,60.02,60.22,60.02,60.14,8270.0,50.971,51.1408,50.971,51.0729,8270.0
2016-06-17 12:30:00,60.13,60.24,60.1,60.15,5700.0,51.0644,51.1578,51.0389,51.0814,5700.0
2016-06-17 13:00:00,60.16,60.2,60.07,60.15,8424.0,51.0899,51.1239,51.0135,51.0814,8424.0
2016-06-17 13:30:00,60.14,60.3,60.09,60.23,12259.0,51.0729,51.2088,51.0304,51.1493,12259.0
2016-06-17 14:00:00,60.24,60.34,60.2,60.34,8450.0,51.1578,51.2427,51.1239,51.2427,8450.0
2016-06-17 14:30:00,60.34,60.4,60.22,60.23,13884.0,51.2427,51.2937,51.1408,51.1493,13884.0
2016-06-17 15:00:00,60.23,60.25,60.02,60.05,27403.0,51.1493,51.1663,50.971,50.9965,27403.0
2016-06-17 15:30:00,60.05,60.19,59.98,60.0,88432.0,50.9965,51.1154,50.937,50.954,88432.0
2016-06-20 09:30:00,60.69,61.26,60.69,60.78,31957.0,51.54,52.024,51.54,51.6164,31957.0
2016-06-20 10:00:00,60.84,61.08,60.78,60.96,32000.0,51.6674,51.8712,51.6164,51.7693,32000.0
2016-06-20 10:30:00,60.95,61.0,60.82,60.86,18415.0,51.7608,51.8032,51.6504,51.6843,18415.0
2016-06-20 11:00:00,60.84,60.92,60.69,60.69,10627.0,51.6674,51.7353,51.54,51.54,10627.0
2016-06-20 11:30:00,60.7,60.73,60.55,60.67,15037.0,51.5485,51.5739,51.4211,51.523,15037.0
2016-06-20 12:00:00,60.68,60.75,60.58,60.58,7800.0,51.5315,51.5909,51.4466,51.4466,7800.0
2016-06-20 12:30:00,60.61,60.65,60.55,60.59,15200.0,51.472,51.506,51.4211,51.4551,15200.0
2016-06-20 13:00:00,60.6,60.65,60.5,60.52,15187.0,51.4635,51.506,51.3786,51.3956,15187.0
2016-06-20 13:30:00,60.53,60.63,60.53,60.59,12991.0,51.4041,51.489,51.4041,51.4551,12991.0
2016-06-20 14:00:00,60.6,60.6,60.48,60.54,20780.0,51.4635,51.4635,51.3616,51.4126,20780.0
2016-06-20 14:30:00,60.54,60.7,60.48,60.7,21101.0,51.4126,51.5485,51.3616,51.5485,21101.0
2016-06-20 15:00:00,60.71,60.73,60.54,60.54,23595.0,51.557,51.5739,51.4126,51.4126,23595.0
2016-06-20 15:30:00,60.55,60.65,60.41,60.44,62421.0,51.4211,51.506,51.3022,51.3277,62421.0
2016-06-21 09:30:00,60.32,60.47,59.83,59.89,13990.0,51.2258,51.3531,50.8096,50.8606,13990.0
2016-06-21 10:00:00,59.9,59.93,59.58,59.58,29509.0,50.8691,50.8946,50.5973,50.5973,29509.0
2016-06-21 10:30:00,59.62,59.62,59.31,59.37,53803.0,50.6313,50.6313,50.368,50.419,53803.0
2016-06-21 11:00:00,59.38,59.75,59.38,59.69,29821.0,50.4275,50.7417,50.4275,50.6907,29821.0
2016-06-21 11:30:00,59.63,59.65,59.42,59.65,21135.0,50.6398,50.6568,50.4614,50.6568,21135.0
2016-06-21 12:00:00,59.62,59.74,59.57,59.73,109684.0,50.6313,50.7332,50.5888,50.7247,109684.0
2016-06-21 12:30:00,59.74,59.78,59.67,59.68,12712.0,50.7332,50.7672,50.6738,50.6822,12712.0
2016-06-21 13:00:00,59.69,59.81,59.59,59.67,21657.0,50.6907,50.7926,50.6058,50.6738,21657.0
2016-06-21 13:30:00,59.67,59.72,59.62,59.66,22109.0,50.6738,50.7162,50.6313,50.6653,22109.0
2016-06-21 14:00:00,59.65,59.76,59.56,59.72,52643.0,50.6568,50.7502,50.5803,50.7162,52643.0
2016-06-21 14:30:00,59.71,59.85,59.7,59.79,67769.0,50.7077,50.8266,50.6992,50.7757,67769.0
2016-06-21 15:00:00,59.79,59.9,59.77,59.9,39692.0,50.7757,50.8691,50.7587,50.8691,39692.0
2016-06-21 15:30:00,59.89,59.89,59.62,59.67,66084.0,50.8606,50.8606,50.6313,50.6738,66084.0
2016-06-22 09:30:00,59.94,60.23,59.84,59.93,21226.0,50.903,51.1493,50.8181,50.8946,21226.0
2016-06-22 10:00:00,59.95,60.1,59.95,60.04,25859.0,50.9115,51.0389,50.9115,50.988,25859.0
2016-06-22 10:30:00,60.0,60.25,59.96,60.23,20193.0,50.954,51.1663,50.92,51.1493,20193.0
2016-06-22 11:00:00,60.22,60.38,60.05,60.1,34086.0,51.1408,51.2767,50.9965,51.0389,34086.0
2016-06-22 11:30:00,60.06,60.12,59.92,60.04,19496.0,51.005,51.0559,50.8861,50.988,19496.0
2016-06-22 12:00:00,60.05,60.2,60.0,60.03,11072.0,50.9965,51.1239,50.954,50.9795,11072.0
2016-06-22 12:30:00,60.06,60.17,59.88,60.01,12401.0,51.005,51.0984,50.8521,50.9625,12401.0
2016-06-22 13:00:00,59.99,59.99,59.8,59.82,7830.0,50.9455,50.9455,50.7842,50.8011,7830.0
2016-06-22 13:30:00,59.84,60.01,59.84,59.98,57135.0,50.8181,50.9625,50.8181,50.937,57135.0
2016-06-22 14:00:00,59.98,60.01,59.93,59.99,10486.0,50.937,50.9625,50.8946,50.9455,10486.0
2016-06-22 14:30:00,59.99,60.0,59.77,60.0,17649.0,50.9455,50.954,50.7587,50.954,17649.0
2016-06-22 15:00:00,59.99,60.05,59.8,59.93,48551.0,50.9455,50.9965,50.7842,50.8946,48551.0
2016-06-22 15:30:00,59.91,59.92,59.72,59.74,48635.0,50.8776,50.8861,50.7162,50.7332,48635.0
2016-06-23 09:30:00,60.27,60.98,60.27,60.72,23701.0,51.1833,51.7863,51.1833,51.5655,23701.0
2016-06-23 10:00:00,60.72,60.88,60.47,60.47,36824.0,51.5655,51.7013,51.3531,51.3531,36824.0
2016-06-23 10:30:00,60.47,60.6,60.45,60.5,46085.0,51.3531,51.4635,51.3362,51.3786,46085.0
2016-06-23 11:00:00,60.5,60.75,60.38,60.75,21935.0,51.3786,51.5909,51.2767,51.5909,21935.0
2016-06-23 11:30:00,60.8,61.01,60.8,60.97,25249.0,51.6334,51.8117,51.6334,51.7778,25249.0
2016-06-23 12:00:00,60.96,61.06,60.94,60.95,8000.0,51.7693,51.8542,51.7523,51.7608,8000.0
2016-06-23 12:30:00,60.94,61.02,60.85,60.85,7705.0,51.7523,51.8202,51.6759,51.6759,7705.0
2016-06-23 13:00:00,60.85,60.89,60.81,60.84,8333.0,51.6759,51.7098,51.6419,51.6674,8333.0
2016-06-23 13:30:00,60.85,60.85,60.63,60.71,13878.0,51.6759,51.6759,51.489,51.557,13878.0
2016-06-23 14:00:00,60.71,60.78,60.61,60.71,21108.0,51.557,51.6164,51.472,51.557,21108.0
2016-06-23 14:30:00,60.71,60.77,60.67,60.69,22020.0,51.557,51.6079,51.523,51.54,22020.0
2016-06-23 15:00:00,60.69,60.75,60.67,60.7,16372.0,51.54,51.5909,51.523,51.5485,16372.0
2016-06-23 15:30:00,60.72,60.88,60.67,60.76,105246.0,51.5655,51.7013,51.523,51.5994,105246.0
2016-06-24 09:30:00,58.6,59.09,58.02,58.99,47634.0,49.7651,50.1812,49.2725,50.0963,47634.0
2016-06-24 10:00:00,59.08,59.36,59.02,59.28,36754.0,50.1727,50.4105,50.1218,50.3426,36754.0
2016-06-24 10:30:00,59.3,59.31,58.81,58.81,40073.0,50.3595,50.368,49.9434,49.9434,40073.0
2016-06-24 11:00:00,58.86,58.95,58.7,58.71,36567.0,49.9859,50.0623,49.85,49.8585,36567.0
2016-06-24 11:30:00,58.74,58.74,58.33,58.39,21045.0,49.884,49.884,49.5358,49.5867,21045.0
2016-06-24 12:00:00,58.38,58.4,58.12,58.24,32124.0,49.5782,49.5952,49.3574,49.4594,32124.0
2016-06-24 12:30:00,58.22,58.23,57.94,57.95,18819.0,49.4424,49.4509,49.2046,49.2131,18819.0
2016-06-24 13:00:00,57.96,58.0,57.83,57.9,25156.0,49.2216,49.2555,49.1112,49.1706,25156.0
2016-06-24 13:30:00,57.89,57.97,57.73,57.83,17026.0,49.1621,49.2301,49.0262,49.1112,17026.0
2016-06-24 14:00:00,57.88,57.9,57.68,57.73,21533.0,49.1536,49.1706,48.9838,49.0262,21533.0
2016-06-24 14:30:00,57.73,57.73,57.43,57.6,29738.0,49.0262,49.0262,48.7715,48.9158,29738.0
2016-06-24 15:00:00,57.59,57.62,57.3,57.5,73598.0,48.9074,48.9328,48.6611,48.8309,73598.0
2016-06-24 15:30:00,57.49,58.07,57.49,57.77,347153.0,48.8224,49.315,48.8224,49.0602,347153.0
2016-06-27 09:30:00,57.22,57.66,56.47,56.47,32678.0,48.5931,48.9668,47.9562,47.9562,32678.0
2016-06-27 10:00:00,56.57,56.67,56.35,56.45,66218.0,48.0411,48.1261,47.8543,47.9392,66218.0
2016-06-27 10:30:00,56.44,56.55,56.02,56.04,42287.0,47.9307,48.0241,47.5741,47.591,42287.0
2016-06-27 11:00:00,56.05,56.47,56.04,56.38,35500.0,47.5995,47.9562,47.591,47.8798,35500.0
2016-06-27 11:30:00,56.38,56.53,56.32,56.45,60126.0,47.8798,48.0072,47.8288,47.9392,60126.0
2016-06-27 12:00:00,56.43,56.5,56.29,56.49,23182.0,47.9222,47.9817,47.8033,47.9732,23182.0
2016-06-27 12:30:00,56.49,56.51,56.3,56.45,51375.0,47.9732,47.9902,47.8118,47.9392,51375.0
2016-06-27 13:00:00,56.45,56.53,56.42,56.47,15241.0,47.9392,48.0072,47.9137,47.9562,15241.0
2016-06-27 13:30:00,56.45,56.47,56.16,56.33,14869.0,47.9392,47.9562,47.6929,47.8373,14869.0
2016-06-27 14:00:00,56.32,56.36,56.16,56.27,18885.0,47.8288,47.8628,47.6929,47.7864,18885.0
2016-06-27 14:30:00,56.27,56.45,56.24,56.36,21713.0,47.7864,47.9392,47.7609,47.8628,21713.0
2016-06-27 15:00:00,56.37,56.55,56.33,56.48,51496.0,47.8713,48.0241,47.8373,47.9647,51496.0
2016-06-27 15:30:00,56.46,56.69,56.44,56.46,86774.0,47.9477,48.143,47.9307,47.9477,86774.0
2016-06-28 09:30:00,56.48,59.09,56.48,57.35,29092.0,48.2341,50.463,48.2341,48.9771,29092.0
2016-06-28 10:00:00,57.31,57.55,57.18,57.24,23756.0,48.9429,49.1479,48.8319,48.8831,23756.0
2016-06-28 10:30:00,57.25,57.35,57.1,57.13,17760.0,48.8917,48.9771,48.7636,48.7892,17760.0
2016-06-28 11:00:00,57.1,57.18,57.03,57.08,15281.0,48.7636,48.8319,48.7038,48.7465,15281.0
2016-06-28 11:30:00,57.08,57.21,57.01,57.1,25518.0,48.7465,48.8575,48.6867,48.7636,25518.0
2016-06-28 12:00:00,57.1,57.12,57.02,57.06,14300.0,48.7636,48.7806,48.6952,48.7294,14300.0
2016-06-28 12:30:00,57.04,57.14,56.78,56.87,28719.0,48.7123,48.7977,48.4903,48.5671,28719.0
2016-06-28 13:00:00,56.9,56.9,56.6,56.7,23930.0,48.5928,48.5928,48.3366,48.422,23930.0
2016-06-28 13:30:00,56.67,56.85,56.64,56.75,21905.0,48.3963,48.5501,48.3707,48.4647,21905.0
2016-06-28 14:00:00,56.74,56.85,56.72,56.77,32378.0,48.4561,48.5501,48.439,48.4817,32378.0
2016-06-28 14:30:00,56.77,57.19,56.75,57.08,44839.0,48.4817,48.8404,48.4647,48.7465,44839.0
2016-06-28 15:00:00,57.07,57.17,56.79,56.88,42282.0,48.7379,48.8233,48.4988,48.5757,42282.0
2016-06-28 15:30:00,56.89,57.0,56.75,56.94,88000.0,48.5842,48.6782,48.4647,48.6269,88000.0
2016-06-29 09:30:00,57.73,58.3,57.61,57.95,25660.0,49.3016,49.7884,49.1991,49.4895,25660.0
2016-06-29 10:00:00,57.83,57.99,57.51,57.55,28897.0,49.387,49.5236,49.1137,49.1479,28897.0
2016-06-29 10:30:00,57.57,57.71,57.55,57.62,21976.0,49.1649,49.2845,49.1479,49.2076,21976.0
2016-06-29 11:00:00,57.64,57.78,57.56,57.71,28566.0,49.2247,49.3443,49.1564,49.2845,28566.0
2016-06-29 11:30:00,57.7,57.77,57.57,57.69,17878.0,49.276,49.3357,49.1649,49.2674,17878.0
2016-06-29 12:00:00,57.67,57.8,57.67,57.79,67714.0,49.2503,49.3614,49.2503,49.3528,67714.0
2016-06-29 12:30:00,57.77,57.78,57.53,57.59,39200.0,49.3357,49.3443,49.1308,49.182,39200.0
2016-06-29 13:00:00,57.59,57.76,57.56,57.63,51703.0,49.182,49.3272,49.1564,49.2162,51703.0
2016-06-29 13:30:00,57.64,57.8,57.62,57.78,63086.0,49.2247,49.3614,49.2076,49.3443,63086.0
2016-06-29 14:00:00,57.78,58.01,57.78,58.0,23548.0,49.3443,49.5407,49.3443,49.5322,23548.0
2016-06-29 14:30:00,58.02,58.17,58.0,58.07,24343.0,49.5492,49.6773,49.5322,49.5919,24343.0
2016-06-29 15:00:00,58.07,58.19,58.05,58.08,35904.0,49.5919,49.6944,49.5749,49.6005,35904.0
2016-06-29 15:30:00,58.08,58.08,57.87,57.95,73586.0,49.6005,49.6005,49.4211,49.4895,73586.0
2016-06-30 09:30:00,58.0,58.48,57.99,58.01,22816.0,49.5322,49.9421,49.5236,49.5407,22816.0
2016-06-30 10:00:00,58.05,58.35,57.92,58.1,21891.0,49.5749,49.8311,49.4638,49.6176,21891.0
2016-06-30 10:30:00,58.09,58.48,57.98,58.43,30234.0,49.609,49.9421,49.5151,49.8994,30234.0
2016-06-30 11:00:00,58.43,58.63,58.37,58.61,19645.0,49.8994,50.0702,49.8481,50.0531,19645.0
2016-06-30 11:30:00,58.62,58.73,58.5,58.62,36334.0,50.0616,50.1556,49.9592,50.0616,36334.0
2016-06-30 12:00:00,58.69,58.92,58.58,58.89,20581.0,50.1214,50.3178,50.0275,50.2922,20581.0
2016-06-30 12:30:00,58.93,59.02,58.79,59.02,12236.0,50.3264,50.4032,50.2068,50.4032,12236.0
2016-06-30 13:00:00,59.03,59.03,58.83,58.88,12776.0,50.4118,50.4118,50.241,50.2837,12776.0
2016-06-30 13:30:00,58.9,59.12,58.9,59.06,21201.0,50.3008,50.4886,50.3008,50.4374,21201.0
2016-06-30 14:00:00,59.06,59.06,58.78,58.81,30821.0,50.4374,50.4374,50.1983,50.2239,30821.0
2016-06-30 14:30:00,58.81,58.86,58.65,58.79,40988.0,50.2239,50.2666,50.0873,50.2068,40988.0
2016-06-30 15:00:00,58.85,58.99,58.59,58.99,49828.0,50.2581,50.3776,50.036,50.3776,49828.0
2016-06-30 15:30:00,59.0,59.12,58.89,59.12,59437.0,50.3862,50.4886,50.2922,50.4886,59437.0
2016-07-01 09:30:00,58.97,59.66,58.97,59.3,24129.0,50.3605,50.9498,50.3605,50.6424,24129.0
2016-07-01 10:00:00,59.33,59.56,59.32,59.39,31285.0,50.668,50.8644,50.6594,50.7192,31285.0
2016-07-01 10:30:00,59.38,59.63,59.33,59.55,17959.0,50.7107,50.9242,50.668,50.8559,17959.0
2016-07-01 11:00:00,59.47,59.58,58.94,58.94,13532.0,50.7875,50.8815,50.3349,50.3349,13532.0
2016-07-01 11:30:00,58.94,59.0,58.85,58.97,10900.0,50.3349,50.3862,50.2581,50.3605,10900.0
2016-07-01 12:00:00,58.98,59.04,58.89,58.9,14703.0,50.3691,50.4203,50.2922,50.3008,14703.0
2016-07-01 12:30:00,58.88,58.97,58.84,58.97,6582.0,50.2837,50.3605,50.2495,50.3605,6582.0
2016-07-01 13:00:00,58.97,59.13,58.97,59.02,19122.0,50.3605,50.4972,50.3605,50.4032,19122.0
2016-07-01 13:30:00,59.0,59.12,58.93,59.07,15870.0,50.3862,50.4886,50.3264,50.4459,15870.0
2016-07-01 14:00:00,59.07,59.07,58.92,59.02,14690.0,50.4459,50.4459,50.3178,50.4032,14690.0
2016-07-01 14:30:00,59.01,59.02,58.84,58.95,13109.0,50.3947,50.4032,50.2495,50.3435,13109.0
2016-07-01 15:00:00,58.95,59.07,58.94,59.02,22202.0,50.3435,50.4459,50.3349,50.4032,22202.0
2016-07-01 15:30:00,59.05,59.05,58.87,58.96,51199.0,50.4289,50.4289,50.2751,50.352,51199.0
2016-07-05 09:30:00,58.53,59.17,57.83,57.91,42773.0,49.9848,50.5313,49.387,49.4553,42773.0
2016-07-05 10:00:00,57.86,58.04,57.68,58.04,16000.0,49.4126,49.5663,49.2589,49.5663,16000.0
2016-07-05 10:30:00,58.11,58.19,57.82,57.83,18222.0,49.6261,49.6944,49.3784,49.387,18222.0
2016-07-05 11:00:00,57.84,57.9,57.59,57.8,13836.0,49.3955,49.4468,49.182,49.3614,13836.0
2016-07-05 11:30:00,57.78,57.8,57.55,57.8,13064.0,49.3443,49.3614,49.1479,49.3614,13064.0
2016-07-05 12:00:00,57.77,57.89,57.57,57.89,13000.0,49.3357,49.4382,49.1649,49.4382,13000.0
2016-07-05 12:30:00,57.88,57.88,57.62,57.69,14164.0,49.4297,49.4297,49.2076,49.2674,14164.0
2016-07-05 13:00:00,57.72,57.72,57.58,57.61,8600.0,49.293,49.293,49.1735,49.1991,8600.0
2016-07-05 13:30:00,57.61,57.62,57.46,57.61,21157.0,49.1991,49.2076,49.071,49.1991,21157.0
2016-07-05 14:00:00,57.6,57.78,57.59,57.62,25393.0,49.1906,49.3443,49.182,49.2076,25393.0
2016-07-05 14:30:00,57.64,57.73,57.59,57.7,16946.0,49.2247,49.3016,49.182,49.276,16946.0
2016-07-05 15:00:00,57.7,57.92,57.7,57.87,30056.0,49.276,49.4638,49.276,49.4211,30056.0
2016-07-05 15:30:00,57.86,58.14,57.85,58.02,49565.0,49.4126,49.6517,49.4041,49.5492,49565.0
2016-07-06 09:30:00,57.76,57.81,57.4,57.77,15398.0,49.3272,49.3699,49.0198,49.3357,15398.0
2016-07-06 10:00:00,57.8,57.9,57.45,57.51,26806.0,49.3614,49.4468,49.0625,49.1137,26806.0
2016-07-06 10:30:00,57.51,57.72,57.46,57.6,20491.0,49.1137,49.293,49.071,49.1906,20491.0
2016-07-06 11:00:00,57.61,57.73,57.59,57.63,49119.0,49.1991,49.3016,49.182,49.2162,49119.0
2016-07-06 11:30:00,57.61,57.71,57.55,57.7,10436.0,49.1991,49.2845,49.1479,49.276,10436.0
2016-07-06 12:00:00,57.71,57.85,57.66,57.78,12400.0,49.2845,49.4041,49.2418,49.3443,12400.0
2016-07-06 12:30:00,57.81,57.81,57.6,57.74,13337.0,49.3699,49.3699,49.1906,49.3101,13337.0
2016-07-06 13:00:00,57.79,57.99,57.79,57.9,9400.0,49.3528,49.5236,49.3528,49.4468,9400.0
2016-07-06 13:30:00,57.94,57.96,57.8,57.84,9213.0,49.4809,49.498,49.3614,49.3955,9213.0
2016-07-06 14:00:00,57.85,57.92,57.71,57.71,17800.0,49.4041,49.4638,49.2845,49.2845,17800.0
2016-07-06 14:30:00,57.72,57.75,57.61,57.65,26642.0,49.293,49.3187,49.1991,49.2333,26642.0
2016-07-06 15:00:00,57.63,57.85,57.63,57.8,55551.0,49.2162,49.4041,49.2162,49.3614,55551.0
2016-07-06 15:30:00,57.79,58.03,57.78,57.99,94829.0,49.3528,49.5578,49.3443,49.5236,94829.0
2016-07-07 09:30:00,58.2,59.09,58.2,59.03,17484.0,49.703,50.463,49.703,50.4118,17484.0
2016-07-07 10:00:00,59.03,59.11,58.8,59.0,24319.0,50.4118,50.4801,50.2154,50.3862,24319.0
2016-07-07 10:30:00,59.0,59.03,58.62,58.69,16739.0,50.3862,50.4118,50.0616,50.1214,16739.0
2016-07-07 11:00:00,58.67,58.74,58.54,58.55,12844.0,50.1043,50.1641,49.9933,50.0019,12844.0
2016-07-07 11:30:00,58.54,58.7,58.5,58.58,18600.0,49.9933,50.13,49.9592,50.0275,18600.0
2016-07-07 12:00:00,58.57,58.82,58.52,58.63,26303.0,50.0189,50.2324,49.9762,50.0702,26303.0
2016-07-07 12:30:00,58.69,58.72,58.5,58.52,8458.0,50.1214,50.147,49.9592,49.9762,8458.0
2016-07-07 13:00:00,58.52,58.56,58.46,58.51,10400.0,49.9762,50.0104,49.925,49.9677,10400.0
2016-07-07 13:30:00,58.54,58.59,58.38,58.4,14164.0,49.9933,50.036,49.8567,49.8738,14164.0
2016-07-07 14:00:00,58.4,58.46,58.17,58.2,21651.0,49.8738,49.925,49.6773,49.703,21651.0
2016-07-07 14:30:00,58.24,58.3,58.15,58.23,10204.0,49.7371,49.7884,49.6603,49.7286,10204.0
2016-07-07 15:00:00,58.23,58.52,58.17,58.39,15767.0,49.7286,49.9762,49.6773,49.8652,15767.0
2016-07-07 15:30:00,58.43,58.58,58.41,58.42,33835.0,49.8994,50.0275,49.8823,49.8908,33835.0
2016-07-08 09:30:00,59.03,59.64,59.03,59.54,17631.0,50.4118,50.9327,50.4118,50.8473,17631.0
2016-07-08 10:00:00,59.57,59.88,59.43,59.51,26500.0,50.8729,51.1377,50.7534,50.8217,26500.0
2016-07-08 10:30:00,59.54,59.68,59.31,59.36,19000.0,50.8473,50.9669,50.6509,50.6936,19000.0
2016-07-08 11:00:00,59.36,59.69,59.29,59.55,20131.0,50.6936,50.9754,50.6338,50.8559,20131.0
2016-07-08 11:30:00,59.54,59.54,59.34,59.45,13350.0,50.8473,50.8473,50.6765,50.7705,13350.0
2016-07-08 12:00:00,59.47,59.57,59.43,59.52,13544.0,50.7875,50.8729,50.7534,50.8302,13544.0
2016-07-08 12:30:00,59.54,59.63,59.54,59.63,5600.0,50.8473,50.9242,50.8473,50.9242,5600.0
2016-07-08 13:00:00,59.63,59.63,59.45,59.49,7716.0,50.9242,50.9242,50.7705,50.8046,7716.0
2016-07-08 13:30:00,59.48,59.55,59.41,59.55,11190.0,50.7961,50.8559,50.7363,50.8559,11190.0
2016-07-08 14:00:00,59.58,59.63,59.51,59.57,20377.0,50.8815,50.9242,50.8217,50.8729,20377.0
2016-07-08 14:30:00,59.57,59.78,59.49,59.49,20527.0,50.8729,51.0523,50.8046,50.8046,20527.0
2016-07-08 15:00:00,59.49,59.81,59.37,59.7,45203.0,50.8046,51.0779,50.7021,50.984,45203.0
2016-07-08 15:30:00,59.72,59.77,59.51,59.57,80026.0,51.001,51.0437,50.8217,50.8729,80026.0
2016-07-11 09:30:00,59.62,60.14,59.6,59.7,29423.0,50.9156,51.3597,50.8986,50.984,29423.0
2016-07-11 10:00:00,59.74,59.78,59.51,59.57,30727.0,51.0181,51.0523,50.8217,50.8729,30727.0
2016-07-11 10:30:00,59.56,59.77,59.56,59.75,22002.0,50.8644,51.0437,50.8644,51.0267,22002.0
2016-07-11 11:00:00,59.78,59.84,59.5,59.53,23013.0,51.0523,51.1035,50.8132,50.8388,23013.0
2016-07-11 11:30:00,59.51,59.73,59.51,59.65,13150.0,50.8217,51.0096,50.8217,50.9413,13150.0
2016-07-11 12:00:00,59.65,59.8,59.65,59.8,13521.0,50.9413,51.0694,50.9413,51.0694,13521.0
2016-07-11 12:30:00,59.83,59.96,59.73,59.91,16208.0,51.095,51.206,51.0096,51.1633,16208.0
2016-07-11 13:00:00,59.93,59.97,59.83,59.83,8100.0,51.1804,51.2145,51.095,51.095,8100.0
2016-07-11 13:30:00,59.83,59.88,59.75,59.77,16900.0,51.095,51.1377,51.0267,51.0437,16900.0
2016-07-11 14:00:00,59.76,59.8,59.66,59.8,23375.0,51.0352,51.0694,50.9498,51.0694,23375.0
2016-07-11 14:30:00,59.8,59.84,59.7,59.74,15202.0,51.0694,51.1035,50.984,51.0181,15202.0
2016-07-11 15:00:00,59.77,59.88,59.74,59.78,32051.0,51.0437,51.1377,51.0181,51.0523,32051.0
2016-07-11 15:30:00,59.76,59.86,59.66,59.69,84295.0,51.0352,51.1206,50.9498,50.9754,84295.0
2016-07-12 09:30:00,60.12,60.33,59.92,60.0,33297.0,51.3426,51.522,51.1718,51.2402,33297.0
2016-07-12 10:00:00,59.99,60.0,59.67,59.87,25754.0,51.2316,51.2402,50.9583,51.1291,25754.0
2016-07-12 10:30:00,59.9,60.04,59.9,59.99,27600.0,51.1548,51.2743,51.1548,51.2316,27600.0
2016-07-12 11:00:00,59.99,60.11,59.95,60.11,18323.0,51.2316,51.3341,51.1975,51.3341,18323.0
2016-07-12 11:30:00,60.1,60.22,60.07,60.18,20298.0,51.3256,51.428,51.2999,51.3939,20298.0
2016-07-12 12:00:00,60.22,60.33,60.19,60.27,13301.0,51.428,51.522,51.4024,51.4707,13301.0
2016-07-12 12:30:00,60.27,60.32,60.18,60.26,13150.0,51.4707,51.5134,51.3939,51.4622,13150.0
2016-07-12 13:00:00,60.27,60.43,60.24,60.4,24281.0,51.4707,51.6074,51.4451,51.5818,24281.0
2016-07-12 13:30:00,60.41,60.43,60.21,60.25,22956.0,51.5903,51.6074,51.4195,51.4537,22956.0
2016-07-12 14:00:00,60.27,60.51,60.26,60.51,30236.0,51.4707,51.6757,51.4622,51.6757,30236.0
2016-07-12 14:30:00,60.53,60.61,60.43,60.45,27936.0,51.6928,51.7611,51.6074,51.6245,27936.0
2016-07-12 15:00:00,60.46,60.49,60.35,60.44,21399.0,51.633,51.6586,51.5391,51.6159,21399.0
2016-07-12 15:30:00,60.44,60.46,60.35,60.38,56465.0,51.6159,51.633,51.5391,51.5647,56465.0
2016-07-13 09:30:00,60.5,60.73,60.26,60.41,29648.0,51.6672,51.8636,51.4622,51.5903,29648.0
2016-07-13 10:00:00,60.42,60.65,60.42,60.55,16402.0,51.5988,51.7953,51.5988,51.7099,16402.0
2016-07-13 10:30:00,60.55,60.75,60.49,60.73,15754.0,51.7099,51.8807,51.6586,51.8636,15754.0
2016-07-13 11:00:00,60.72,60.73,60.3,60.3,20902.0,51.855,51.8636,51.4964,51.4964,20902.0
2016-07-13 11:30:00,60.32,60.39,60.26,60.38,11960.0,51.5134,51.5732,51.4622,51.5647,11960.0
2016-07-13 12:00:00,60.39,60.48,60.37,60.42,32225.0,51.5732,51.6501,51.5561,51.5988,32225.0
2016-07-13 12:30:00,60.42,60.6,60.4,60.6,28434.0,51.5988,51.7526,51.5818,51.7526,28434.0
2016-07-13 13:00:00,60.61,60.78,60.6,60.69,25187.0,51.7611,51.9063,51.7526,51.8294,25187.0
2016-07-13 13:30:00,60.72,60.86,60.71,60.75,10065.0,51.855,51.9746,51.8465,51.8807,10065.0
2016-07-13 14:00:00,60.75,60.78,60.68,60.77,7400.0,51.8807,51.9063,51.8209,51.8977,7400.0
2016-07-13 14:30:00,60.74,60.8,60.68,60.8,13539.0,51.8721,51.9234,51.8209,51.9234,13539.0
2016-07-13 15:00:00,60.78,60.81,60.67,60.72,15297.0,51.9063,51.9319,51.8123,51.855,15297.0
2016-07-13 15:30:00,60.72,60.79,60.66,60.73,28217.0,51.855,51.9148,51.8038,51.8636,28217.0
2016-07-14 09:30:00,61.0,61.57,60.99,61.25,10641.0,52.0942,52.5809,52.0856,52.3077,10641.0
2016-07-14 10:00:00,61.36,61.62,61.35,61.54,35189.0,52.4016,52.6236,52.3931,52.5553,35189.0
2016-07-14 10:30:00,61.49,61.65,61.48,61.59,50350.0,52.5126,52.6493,52.5041,52.598,50350.0
2016-07-14 11:00:00,61.62,61.72,61.46,61.46,19321.0,52.6236,52.709,52.487,52.487,19321.0
2016-07-14 11:30:00,61.46,61.5,61.38,61.47,7209.0,52.487,52.5212,52.4187,52.4955,7209.0
2016-07-14 12:00:00,61.47,61.51,61.31,61.36,13346.0,52.4955,52.5297,52.3589,52.4016,13346.0
2016-07-14 12:30:00,61.38,61.56,61.38,61.47,13045.0,52.4187,52.5724,52.4187,52.4955,13045.0
2016-07-14 13:00:00,61.47,61.5,61.38,61.41,31676.0,52.4955,52.5212,52.4187,52.4443,31676.0
2016-07-14 13:30:00,61.4,61.51,61.4,61.51,24044.0,52.4358,52.5297,52.4358,52.5297,24044.0
2016-07-14 14:00:00,61.51,61.65,61.48,61.64,15829.0,52.5297,52.6493,52.5041,52.6407,15829.0
2016-07-14 14:30:00,61.62,61.66,61.6,61.61,13800.0,52.6236,52.6578,52.6066,52.6151,13800.0
2016-07-14 15:00:00,61.6,61.75,61.59,61.68,25433.0,52.6066,52.7347,52.598,52.6749,25433.0
2016-07-14 15:30:00,61.68,61.7,61.48,61.49,73824.0,52.6749,52.692,52.5041,52.5126,73824.0
2016-07-15 09:30:00,61.32,61.58,61.23,61.47,39449.0,52.3674,52.5895,52.2906,52.4955,39449.0
2016-07-15 10:00:00,61.52,61.65,61.39,61.48,18110.0,52.5382,52.6493,52.4272,52.5041,18110.0
2016-07-15 10:30:00,61.46,61.77,61.46,61.69,20452.0,52.487,52.7517,52.487,52.6834,20452.0
2016-07-15 11:00:00,61.69,61.69,61.34,61.43,18800.0,52.6834,52.6834,52.3845,52.4614,18800.0
2016-07-15 11:30:00,61.43,61.49,61.35,61.47,10301.0,52.4614,52.5126,52.3931,52.4955,10301.0
2016-07-15 12:00:00,61.48,61.48,61.32,61.32,18342.0,52.5041,52.5041,52.3674,52.3674,18342.0
2016-07-15 12:30:00,61.31,61.35,61.23,61.34,17672.0,52.3589,52.3931,52.2906,52.3845,17672.0
2016-07-15 13:00:00,61.32,61.4,61.32,61.36,16048.0,52.3674,52.4358,52.3674,52.4016,16048.0
2016-07-15 13:30:00,61.36,61.49,61.34,61.43,12030.0,52.4016,52.5126,52.3845,52.4614,12030.0
2016-07-15 14:00:00,61.41,61.41,61.28,61.31,13994.0,52.4443,52.4443,52.3333,52.3589,13994.0
2016-07-15 14:30:00,61.32,61.38,61.3,61.35,13677.0,52.3674,52.4187,52.3504,52.3931,13677.0
2016-07-15 15:00:00,61.34,61.39,61.31,61.38,12872.0,52.3845,52.4272,52.3589,52.4187,12872.0
2016-07-15 15:30:00,61.38,61.43,61.35,61.39,38396.0,52.4187,52.4614,52.3931,52.4272,38396.0
2016-07-18 09:30:00,61.22,61.29,60.75,61.17,11408.0,52.282,52.3418,51.8807,52.2393,11408.0
2016-07-18 10:00:00,61.18,61.42,61.18,61.33,12665.0,52.2479,52.4528,52.2479,52.376,12665.0
2016-07-18 10:30:00,61.29,61.37,61.27,61.34,13486.0,52.3418,52.4101,52.3247,52.3845,13486.0
2016-07-18 11:00:00,61.32,61.34,61.22,61.24,8437.0,52.3674,52.3845,52.282,52.2991,8437.0
2016-07-18 11:30:00,61.23,61.24,61.1,61.11,14301.0,52.2906,52.2991,52.1796,52.1881,14301.0
2016-07-18 12:00:00,61.09,61.18,60.97,60.98,15100.0,52.171,52.2479,52.0685,52.0771,15100.0
2016-07-18 12:30:00,60.99,61.01,60.95,60.99,14398.0,52.0856,52.1027,52.0515,52.0856,14398.0
2016-07-18 13:00:00,61.01,61.05,60.98,61.03,7920.0,52.1027,52.1369,52.0771,52.1198,7920.0
2016-07-18 13:30:00,61.03,61.08,60.99,61.01,7570.0,52.1198,52.1625,52.0856,52.1027,7570.0
2016-07-18 14:00:00,61.01,61.06,61.01,61.02,15261.0,52.1027,52.1454,52.1027,52.1112,15261.0
2016-07-18 14:30:00,61.02,61.05,60.96,60.97,14857.0,52.1112,52.1369,52.06,52.0685,14857.0
2016-07-18 15:00:00,60.96,61.04,60.91,60.98,12788.0,52.06,52.1283,52.0173,52.0771,12788.0
2016-07-18 15:30:00,61.01,61.04,60.94,60.97,28443.0,52.1027,52.1283,52.0429,52.0685,28443.0
2016-07-19 09:30:00,60.69,61.24,60.55,61.11,19761.0,51.8294,52.2991,51.7099,52.1881,19761.0
2016-07-19 10:00:00,61.11,61.35,61.03,61.3,15410.0,52.1881,52.3931,52.1198,52.3504,15410.0
2016-07-19 10:30:00,61.29,61.31,61.13,61.27,16087.0,52.3418,52.3589,52.2052,52.3247,16087.0
2016-07-19 11:00:00,61.27,61.34,61.19,61.22,16252.0,52.3247,52.3845,52.2564,52.282,16252.0
2016-07-19 11:30:00,61.22,61.25,61.08,61.11,20007.0,52.282,52.3077,52.1625,52.1881,20007.0
2016-07-19 12:00:00,61.1,61.22,61.05,61.14,19398.0,52.1796,52.282,52.1369,52.2137,19398.0
2016-07-19 12:30:00,61.14,61.23,61.12,61.23,11842.0,52.2137,52.2906,52.1966,52.2906,11842.0
2016-07-19 13:00:00,61.23,61.23,61.11,61.13,11988.0,52.2906,52.2906,52.1881,52.2052,11988.0
2016-07-19 13:30:00,61.12,61.13,61.04,61.05,9991.0,52.1966,52.2052,52.1283,52.1369,9991.0
2016-07-19 14:00:00,61.07,61.21,61.07,61.19,15722.0,52.1539,52.2735,52.1539,52.2564,15722.0
2016-07-19 14:30:00,61.2,61.28,61.18,61.24,23057.0,52.265,52.3333,52.2479,52.2991,23057.0
2016-07-19 15:00:00,61.24,61.25,61.16,61.2,22853.0,52.2991,52.3077,52.2308,52.265,22853.0
2016-07-19 15:30:00,61.2,61.29,61.17,61.29,39036.0,52.265,52.3418,52.2393,52.3418,39036.0
2016-07-20 09:30:00,60.7,60.85,60.19,60.6,62517.0,51.838,51.9661,51.4024,51.7526,62517.0
2016-07-20 10:00:00,60.6,61.12,60.58,60.83,43272.0,51.7526,52.1966,51.7355,51.949,43272.0
2016-07-20 10:30:00,60.83,61.14,60.82,61.03,43233.0,51.949,52.2137,51.9404,52.1198,43233.0
2016-07-20 11:00:00,61.0,61.06,60.86,61.06,33839.0,52.0942,52.1454,51.9746,52.1454,33839.0
2016-07-20 11:30:00,61.06,61.07,60.9,61.0,34686.0,52.1454,52.1539,52.0088,52.0942,34686.0
2016-07-20 12:00:00,60.99,61.06,60.87,61.02,52101.0,52.0856,52.1454,51.9831,52.1112,52101.0
2016-07-20 12:30:00,61.03,61.03,60.85,60.88,20368.0,52.1198,52.1198,51.9661,51.9917,20368.0
2016-07-20 13:00:00,60.9,60.98,60.86,60.98,25020.0,52.0088,52.0771,51.9746,52.0771,25020.0
2016-07-20 13:30:00,60.99,61.0,60.79,60.79,26867.0,52.0856,52.0942,51.9148,51.9148,26867.0
2016-07-20 14:00:00,60.79,60.84,60.75,60.75,37802.0,51.9148,51.9575,51.8807,51.8807,37802.0
2016-07-20 14:30:00,60.75,60.79,60.62,60.76,38393.0,51.8807,51.9148,51.7696,51.8892,38393.0
2016-07-20 15:00:00,60.74,60.79,60.63,60.65,39861.0,51.8721,51.9148,51.7782,51.7953,39861.0
2016-07-20 15:30:00,60.65,60.7,60.54,60.6,104256.0,51.7953,51.838,51.7013,51.7526,104256.0
2016-07-21 09:30:00,60.59,60.71,60.17,60.49,27014.0,51.744,51.8465,51.3853,51.6586,27014.0
2016-07-21 10:00:00,60.45,60.46,60.17,60.21,34700.0,51.6245,51.633,51.3853,51.4195,34700.0
2016-07-21 10:30:00,60.24,60.38,60.16,60.38,40125.0,51.4451,51.5647,51.3768,51.5647,40125.0
2016-07-21 11:00:00,60.37,60.41,60.26,60.33,36566.0,51.5561,51.5903,51.4622,51.522,36566.0
2016-07-21 11:30:00,60.31,60.31,59.98,60.21,47237.0,51.5049,51.5049,51.2231,51.4195,47237.0
2016-07-21 12:00:00,60.21,60.29,60.12,60.19,25939.0,51.4195,51.4878,51.3426,51.4024,25939.0
2016-07-21 12:30:00,60.19,60.19,60.04,60.06,17000.0,51.4024,51.4024,51.2743,51.2914,17000.0
2016-07-21 13:00:00,60.06,60.25,60.02,60.22,31286.0,51.2914,51.4537,51.2572,51.428,31286.0
2016-07-21 13:30:00,60.22,60.22,59.92,60.03,40530.0,51.428,51.428,51.1718,51.2658,40530.0
2016-07-21 14:00:00,60.04,60.32,60.0,60.3,42853.0,51.2743,51.5134,51.2402,51.4964,42853.0
2016-07-21 14:30:00,60.3,60.48,60.23,60.44,36054.0,51.4964,51.6501,51.4366,51.6159,36054.0
2016-07-21 15:00:00,60.44,60.51,60.31,60.51,63312.0,51.6159,51.6757,51.5049,51.6757,63312.0
2016-07-21 15:30:00,60.5,60.66,60.43,60.63,144616.0,51.6672,51.8038,51.6074,51.7782,144616.0
2016-07-22 09:30:00,60.45,60.69,60.08,60.65,34498.0,51.6245,51.8294,51.3085,51.7953,34498.0
2016-07-22 10:00:00,60.66,60.84,60.59,60.8,63988.0,51.8038,51.9575,51.744,51.9234,63988.0
2016-07-22 10:30:00,60.81,61.02,60.76,61.02,37102.0,51.9319,52.1112,51.8892,52.1112,37102.0
2016-07-22 11:00:00,61.03,61.09,60.86,61.07,38982.0,52.1198,52.171,51.9746,52.1539,38982.0
2016-07-22 11:30:00,61.07,61.61,61.07,61.33,52485.0,52.1539,52.6151,52.1539,52.376,52485.0
2016-07-22 12:00:00,61.31,61.44,61.09,61.42,38475.0,52.3589,52.4699,52.171,52.4528,38475.0
2016-07-22 12:30:00,61.42,61.51,61.24,61.45,24550.0,52.4528,52.5297,52.2991,52.4785,24550.0
2016-07-22 13:00:00,61.44,61.46,61.36,61.44,23821.0,52.4699,52.487,52.4016,52.4699,23821.0
2016-07-22 13:30:00,61.46,61.61,61.43,61.55,39041.0,52.487,52.6151,52.4614,52.5639,39041.0
2016-07-22 14:00:00,61.55,61.68,61.48,61.67,61637.0,52.5639,52.6749,52.5041,52.6663,61637.0
2016-07-22 14:30:00,61.66,61.75,61.59,61.66,50673.0,52.6578,52.7347,52.598,52.6578,50673.0
2016-07-22 15:00:00,61.67,61.68,61.53,61.59,206039.0,52.6663,52.6749,52.5468,52.598,206039.0
2016-07-22 15:30:00,61.6,61.64,61.4,61.58,167815.0,52.6066,52.6407,52.4358,52.5895,167815.0
2016-07-25 09:30:00,61.16,61.55,60.69,60.88,132118.0,52.2308,52.5639,51.8294,51.9917,132118.0
2016-07-25 10:00:00,60.9,61.27,60.88,61.25,73646.0,52.0088,52.3247,51.9917,52.3077,73646.0
2016-07-25 10:30:00,61.25,61.73,61.21,61.45,80666.0,52.3077,52.7176,52.2735,52.4785,80666.0
2016-07-25 11:00:00,61.44,61.79,61.43,61.71,88851.0,52.4699,52.7688,52.4614,52.7005,88851.0
2016-07-25 11:30:00,61.73,62.02,61.66,62.0,53051.0,52.7176,52.9652,52.6578,52.9482,53051.0
2016-07-25 12:00:00,61.99,62.14,61.88,62.14,36977.0,52.9396,53.0677,52.8457,53.0677,36977.0
2016-07-25 12:30:00,62.15,62.74,62.15,62.65,46696.0,53.0763,53.5801,53.0763,53.5033,46696.0
2016-07-25 13:00:00,62.65,62.96,62.61,62.93,33036.0,53.5033,53.768,53.4691,53.7424,33036.0
2016-07-25 13:30:00,62.95,63.19,62.83,63.16,62984.0,53.7595,53.9644,53.657,53.9388,62984.0
2016-07-25 14:00:00,63.14,63.21,62.85,62.85,53796.0,53.9217,53.9815,53.6741,53.6741,53796.0
2016-07-25 14:30:00,62.87,63.08,62.76,63.01,67116.0,53.6911,53.8705,53.5972,53.8107,67116.0
2016-07-25 15:00:00,63.0,63.01,62.71,62.74,84690.0,53.8022,53.8107,53.5545,53.5801,84690.0
2016-07-25 15:30:00,62.73,62.9,62.49,62.54,189332.0,53.5716,53.7168,53.3666,53.4093,189332.0
2016-07-26 09:30:00,62.54,64.23,62.54,63.34,128079.0,53.4093,54.8526,53.4093,54.0925,128079.0
2016-07-26 10:00:00,63.35,63.56,63.01,63.02,46496.0,54.1011,54.2804,53.8107,53.8193,46496.0
2016-07-26 10:30:00,63.03,63.08,62.56,62.56,30846.0,53.8278,53.8705,53.4264,53.4264,30846.0
2016-07-26 11:00:00,62.5,62.81,62.47,62.8,21515.0,53.3752,53.6399,53.3495,53.6314,21515.0
2016-07-26 11:30:00,62.8,62.96,62.66,62.92,15328.0,53.6314,53.768,53.5118,53.7338,15328.0
2016-07-26 12:00:00,62.93,63.12,62.88,62.99,19775.0,53.7424,53.9047,53.6997,53.7936,19775.0
2016-07-26 12:30:00,62.99,63.01,62.84,62.92,18483.0,53.7936,53.8107,53.6655,53.7338,18483.0
2016-07-26 13:00:00,62.93,63.01,62.86,62.89,17774.0,53.7424,53.8107,53.6826,53.7082,17774.0
2016-07-26 13:30:00,62.86,62.99,62.8,62.96,17145.0,53.6826,53.7936,53.6314,53.768,17145.0
2016-07-26 14:00:00,62.95,63.03,62.87,62.98,25592.0,53.7595,53.8278,53.6911,53.7851,25592.0
2016-07-26 14:30:00,62.97,63.09,62.92,63.02,22100.0,53.7765,53.879,53.7338,53.8193,22100.0
2016-07-26 15:00:00,63.03,63.06,62.91,62.98,30145.0,53.8278,53.8534,53.7253,53.7851,30145.0
2016-07-26 15:30:00,63.0,63.01,62.7,62.72,149833.0,53.8022,53.8107,53.546,53.563,149833.0
2016-07-27 09:30:00,62.97,63.3,62.97,63.3,24210.0,53.7765,54.0584,53.7765,54.0584,24210.0
2016-07-27 10:00:00,63.3,63.3,62.97,63.07,23313.0,54.0584,54.0584,53.7765,53.862,23313.0
2016-07-27 10:30:00,63.05,63.05,62.62,62.66,24258.0,53.8449,53.8449,53.4776,53.5118,24258.0
2016-07-27 11:00:00,62.66,62.72,62.45,62.6,23641.0,53.5118,53.563,53.3325,53.4606,23641.0
2016-07-27 11:30:00,62.6,62.6,62.22,62.26,16129.0,53.4606,53.4606,53.136,53.1702,16129.0
2016-07-27 12:00:00,62.26,62.28,62.08,62.12,20901.0,53.1702,53.1873,53.0165,53.0506,20901.0
2016-07-27 12:30:00,62.12,62.12,62.03,62.1,18050.0,53.0506,53.0506,52.9738,53.0336,18050.0
2016-07-27 13:00:00,62.11,62.13,61.86,62.0,22799.0,53.0421,53.0592,52.8286,52.9482,22799.0
2016-07-27 13:30:00,62.02,62.06,61.88,62.06,23737.0,52.9652,52.9994,52.8457,52.9994,23737.0
2016-07-27 14:00:00,62.07,62.29,61.93,62.1,30893.0,53.0079,53.1958,52.8884,53.0336,30893.0
2016-07-27 14:30:00,62.09,62.23,61.95,62.14,32777.0,53.025,53.1446,52.9055,53.0677,32777.0
2016-07-27 15:00:00,62.16,62.2,61.99,62.03,43321.0,53.0848,53.119,52.9396,52.9738,43321.0
2016-07-27 15:30:00,62.04,62.11,61.92,61.97,82069.0,52.9823,53.0421,52.8798,52.9225,82069.0
2016-07-28 09:30:00,62.03,62.07,61.63,61.9,18775.0,52.9738,53.0079,52.6322,52.8628,18775.0
2016-07-28 10:00:00,61.93,61.96,61.62,61.71,13249.0,52.8884,52.914,52.6236,52.7005,13249.0
2016-07-28 10:30:00,61.72,61.74,61.32,61.45,28859.0,52.709,52.7261,52.3674,52.4785,28859.0
2016-07-28 11:00:00,61.49,61.57,61.39,61.4,16546.0,52.5126,52.5809,52.4272,52.4358,16546.0
2016-07-28 11:30:00,61.41,61.46,61.27,61.46,42954.0,52.4443,52.487,52.3247,52.487,42954.0
2016-07-28 12:00:00,61.48,61.56,61.45,61.48,12850.0,52.5041,52.5724,52.4785,52.5041,12850.0
2016-07-28 12:30:00,61.48,61.63,61.35,61.63,47300.0,52.5041,52.6322,52.3931,52.6322,47300.0
2016-07-28 13:00:00,61.6,61.71,61.6,61.68,11000.0,52.6066,52.7005,52.6066,52.6749,11000.0
2016-07-28 13:30:00,61.68,61.72,61.54,61.72,11850.0,52.6749,52.709,52.5553,52.709,11850.0
2016-07-28 14:00:00,61.75,61.89,61.65,61.8,23573.0,52.7347,52.8542,52.6493,52.7774,23573.0
2016-07-28 14:30:00,61.82,61.97,61.73,61.81,45055.0,52.7944,52.9225,52.7176,52.7859,45055.0
2016-07-28 15:00:00,61.84,61.92,61.75,61.84,30696.0,52.8115,52.8798,52.7347,52.8115,30696.0
2016-07-28 15:30:00,61.86,61.91,61.71,61.75,57137.0,52.8286,52.8713,52.7005,52.7347,57137.0
2016-07-29 09:30:00,61.77,61.92,61.27,61.43,27917.0,52.7517,52.8798,52.3247,52.4614,27917.0
2016-07-29 10:00:00,61.39,61.64,61.21,61.43,31748.0,52.4272,52.6407,52.2735,52.4614,31748.0
2016-07-29 10:30:00,61.44,61.81,61.4,61.81,31085.0,52.4699,52.7859,52.4358,52.7859,31085.0
2016-07-29 11:00:00,61.81,62.21,61.79,62.08,32786.0,52.7859,53.1275,52.7688,53.0165,32786.0
2016-07-29 11:30:00,62.06,62.37,62.04,62.32,24348.0,52.9994,53.2641,52.9823,53.2214,24348.0
2016-07-29 12:00:00,62.34,62.48,62.31,62.44,21200.0,53.2385,53.3581,53.2129,53.3239,21200.0
2016-07-29 12:30:00,62.41,62.46,62.19,62.38,19824.0,53.2983,53.341,53.1104,53.2727,19824.0
2016-07-29 13:00:00,62.38,62.44,62.22,62.39,34359.0,53.2727,53.3239,53.136,53.2812,34359.0
2016-07-29 13:30:00,62.41,62.5,62.24,62.5,16818.0,53.2983,53.3752,53.1531,53.3752,16818.0
2016-07-29 14:00:00,62.48,62.51,62.35,62.42,17895.0,53.3581,53.3837,53.2471,53.3068,17895.0
2016-07-29 14:30:00,62.43,62.46,62.24,62.46,21028.0,53.3154,53.341,53.1531,53.341,21028.0
2016-07-29 15:00:00,62.5,62.51,62.19,62.2,23007.0,53.3752,53.3837,53.1104,53.119,23007.0
2016-07-29 15:30:00,62.19,62.2,62.0,62.02,82553.0,53.1104,53.119,52.9482,52.9652,82553.0
2016-08-01 09:30:00,61.97,62.2,61.39,61.68,29050.0,52.9225,53.119,52.4272,52.6749,29050.0
2016-08-01 10:00:00,61.7,61.83,61.51,61.7,15499.0,52.692,52.803,52.5297,52.692,15499.0
2016-08-01 10:30:00,61.7,61.79,61.56,61.76,19627.0,52.692,52.7688,52.5724,52.7432,19627.0
2016-08-01 11:00:00,61.79,62.07,61.75,61.94,13000.0,52.7688,53.0079,52.7347,52.8969,13000.0
2016-08-01 11:30:00,61.96,62.06,61.85,61.9,11422.0,52.914,52.9994,52.8201,52.8628,11422.0
2016-08-01 12:00:00,61.92,61.96,61.27,61.3,60587.0,52.8798,52.914,52.3247,52.3504,60587.0
2016-08-01 12:30:00,61.31,61.38,61.28,61.31,9500.0,52.3589,52.4187,52.3333,52.3589,9500.0
2016-08-01 13:00:00,61.32,61.43,61.26,61.37,9944.0,52.3674,52.4614,52.3162,52.4101,9944.0
2016-08-01 13:30:00,61.36,61.5,61.29,61.5,21001.0,52.4016,52.5212,52.3418,52.5212,21001.0
2016-08-01 14:00:00,61.51,61.67,61.51,61.61,16147.0,52.5297,52.6663,52.5297,52.6151,16147.0
2016-08-01 14:30:00,61.6,61.67,61.52,61.6,28242.0,52.6066,52.6663,52.5382,52.6066,28242.0
2016-08-01 15:00:00,61.6,61.62,61.41,61.44,20229.0,52.6066,52.6236,52.4443,52.4699,20229.0
2016-08-01 15:30:00,61.44,61.59,61.42,61.52,43395.0,52.4699,52.598,52.4528,52.5382,43395.0
2016-08-02 09:30:00,61.61,61.8,61.19,61.47,9121.0,52.6151,52.7774,52.2564,52.4955,9121.0
2016-08-02 10:00:00,61.47,61.5,61.22,61.43,10800.0,52.4955,52.5212,52.282,52.4614,10800.0
2016-08-02 10:30:00,61.47,61.51,61.22,61.22,18421.0,52.4955,52.5297,52.282,52.282,18421.0
2016-08-02 11:00:00,61.21,61.24,61.04,61.04,29700.0,52.2735,52.2991,52.1283,52.1283,29700.0
2016-08-02 11:30:00,61.05,61.07,60.86,60.87,9892.0,52.1369,52.1539,51.9746,51.9831,9892.0
2016-08-02 12:00:00,60.87,60.91,60.78,60.83,12166.0,51.9831,52.0173,51.9063,51.949,12166.0
2016-08-02 12:30:00,60.79,60.8,60.64,60.64,5825.0,51.9148,51.9234,51.7867,51.7867,5825.0
2016-08-02 13:00:00,60.64,60.64,60.52,60.59,11801.0,51.7867,51.7867,51.6842,51.744,11801.0
2016-08-02 13:30:00,60.58,60.66,60.52,60.59,20173.0,51.7355,51.8038,51.6842,51.744,20173.0
2016-08-02 14:00:00,60.58,60.66,60.52,60.53,22623.0,51.7355,51.8038,51.6842,51.6928,22623.0
2016-08-02 14:30:00,60.54,60.59,60.4,60.55,50377.0,51.7013,51.744,51.5818,51.7099,50377.0
2016-08-02 15:00:00,60.56,60.57,60.35,60.49,34601.0,51.7184,51.7269,51.5391,51.6586,34601.0
2016-08-02 15:30:00,60.49,60.59,60.39,60.45,89918.0,51.6586,51.744,51.5732,51.6245,89918.0
2016-08-03 09:30:00,60.5,60.93,60.42,60.57,18612.0,51.6672,52.0344,51.5988,51.7269,18612.0
2016-08-03 10:00:00,60.57,61.06,60.57,61.06,28264.0,51.7269,52.1454,51.7269,52.1454,28264.0
2016-08-03 10:30:00,61.04,61.05,60.7,60.7,31655.0,52.1283,52.1369,51.838,51.838,31655.0
2016-08-03 11:00:00,60.7,60.97,60.55,60.97,23787.0,51.838,52.0685,51.7099,52.0685,23787.0
2016-08-03 11:30:00,60.95,60.97,60.78,60.93,17867.0,52.0515,52.0685,51.9063,52.0344,17867.0
2016-08-03 12:00:00,60.9,60.9,60.75,60.77,13747.0,52.0088,52.0088,51.8807,51.8977,13747.0
2016-08-03 12:30:00,60.78,60.93,60.77,60.78,16689.0,51.9063,52.0344,51.8977,51.9063,16689.0
2016-08-03 13:00:00,60.79,60.88,60.76,60.79,17563.0,51.9148,51.9917,51.8892,51.9148,17563.0
2016-08-03 13:30:00,60.81,60.87,60.78,60.79,14001.0,51.9319,51.9831,51.9063,51.9148,14001.0
2016-08-03 14:00:00,60.79,60.99,60.79,60.88,31715.0,51.9148,52.0856,51.9148,51.9917,31715.0
2016-08-03 14:30:00,60.86,61.13,60.79,61.1,63608.0,51.9746,52.2052,51.9148,52.1796,63608.0
2016-08-03 15:00:00,61.1,61.55,61.08,61.54,70619.0,52.1796,52.5639,52.1625,52.5553,70619.0
2016-08-03 15:30:00,61.54,61.59,61.4,61.59,99239.0,52.5553,52.598,52.4358,52.598,99239.0
2016-08-04 09:30:00,61.46,62.23,61.46,62.16,23021.0,52.487,53.1446,52.487,53.0848,23021.0
2016-08-04 10:00:00,62.12,62.4,62.06,62.28,37907.0,53.0506,53.2898,52.9994,53.1873,37907.0
2016-08-04 10:30:00,62.29,62.4,62.19,62.37,35258.0,53.1958,53.2898,53.1104,53.2641,35258.0
2016-08-04 11:00:00,62.33,62.35,62.09,62.25,11363.0,53.23,53.2471,53.025,53.1617,11363.0
2016-08-04 11:30:00,62.19,62.47,62.19,62.47,9062.0,53.1104,53.3495,53.1104,53.3495,9062.0
2016-08-04 12:00:00,62.5,62.5,62.21,62.21,9614.0,53.3752,53.3752,53.1275,53.1275,9614.0
2016-08-04 12:30:00,62.22,62.25,62.14,62.19,8900.0,53.136,53.1617,53.0677,53.1104,8900.0
2016-08-04 13:00:00,62.18,62.18,62.0,62.1,8863.0,53.1019,53.1019,52.9482,53.0336,8863.0
2016-08-04 13:30:00,62.1,62.1,61.96,62.05,10504.0,53.0336,53.0336,52.914,52.9909,10504.0
2016-08-04 14:00:00,62.07,62.14,61.91,61.91,22600.0,53.0079,53.0677,52.8713,52.8713,22600.0
2016-08-04 14:30:00,61.89,62.08,61.86,62.08,26506.0,52.8542,53.0165,52.8286,53.0165,26506.0
2016-08-04 15:00:00,62.1,62.21,61.99,62.04,56452.0,53.0336,53.1275,52.9396,52.9823,56452.0
2016-08-04 15:30:00,62.04,62.18,62.01,62.1,80591.0,52.9823,53.1019,52.9567,53.0336,80591.0
2016-08-05 09:30:00,62.33,62.88,62.33,62.83,22511.0,53.23,53.6997,53.23,53.657,22511.0
2016-08-05 10:00:00,62.84,63.03,62.75,62.85,22787.0,53.6655,53.8278,53.5887,53.6741,22787.0
2016-08-05 10:30:00,62.88,63.08,62.72,63.01,46838.0,53.6997,53.8705,53.563,53.8107,46838.0
2016-08-05 11:00:00,63.03,63.03,62.7,62.78,16208.0,53.8278,53.8278,53.546,53.6143,16208.0
2016-08-05 11:30:00,62.78,62.87,62.73,62.76,12702.0,53.6143,53.6911,53.5716,53.5972,12702.0
2016-08-05 12:00:00,62.76,62.78,62.62,62.7,20300.0,53.5972,53.6143,53.4776,53.546,20300.0
2016-08-05 12:30:00,62.69,62.85,62.58,62.85,19073.0,53.5374,53.6741,53.4435,53.6741,19073.0
2016-08-05 13:00:00,62.83,62.87,62.64,62.66,14432.0,53.657,53.6911,53.4947,53.5118,14432.0
2016-08-05 13:30:00,62.66,62.83,62.6,62.77,30170.0,53.5118,53.657,53.4606,53.6057,30170.0
2016-08-05 14:00:00,62.83,62.88,62.75,62.75,18810.0,53.657,53.6997,53.5887,53.5887,18810.0
2016-08-05 14:30:00,62.75,62.85,62.74,62.79,19758.0,53.5887,53.6741,53.5801,53.6228,19758.0
2016-08-05 15:00:00,62.78,62.86,62.73,62.8,24352.0,53.6143,53.6826,53.5716,53.6314,24352.0
2016-08-05 15:30:00,62.81,62.87,62.75,62.78,79524.0,53.6399,53.6911,53.5887,53.6143,79524.0
2016-08-08 09:30:00,62.99,63.49,62.49,63.41,18996.0,53.7936,54.2206,53.3666,54.1523,18996.0
2016-08-08 10:00:00,63.41,63.53,63.33,63.46,26455.0,54.1523,54.2548,54.084,54.195,26455.0
2016-08-08 10:30:00,63.48,63.69,63.45,63.69,32015.0,54.2121,54.3914,54.1865,54.3914,32015.0
2016-08-08 11:00:00,63.7,63.89,63.69,63.75,24419.0,54.4,54.5622,54.3914,54.4427,24419.0
2016-08-08 11:30:00,63.73,63.74,63.6,63.65,8517.0,54.4256,54.4341,54.3146,54.3573,8517.0
2016-08-08 12:00:00,63.66,63.69,63.44,63.44,11275.0,54.3658,54.3914,54.1779,54.1779,11275.0
2016-08-08 12:30:00,63.45,63.58,63.45,63.55,16658.0,54.1865,54.2975,54.1865,54.2719,16658.0
2016-08-08 13:00:00,63.55,63.65,63.49,63.64,16459.0,54.2719,54.3573,54.2206,54.3487,16459.0
2016-08-08 13:30:00,63.65,63.7,63.6,63.68,21640.0,54.3573,54.4,54.3146,54.3829,21640.0
2016-08-08 14:00:00,63.68,63.73,63.66,63.66,28306.0,54.3829,54.4256,54.3658,54.3658,28306.0
2016-08-08 14:30:00,63.66,63.83,63.66,63.71,32447.0,54.3658,54.511,54.3658,54.4085,32447.0
2016-08-08 15:00:00,63.71,63.76,63.66,63.73,45304.0,54.4085,54.4512,54.3658,54.4256,45304.0
2016-08-08 15:30:00,63.74,63.86,63.73,63.84,84450.0,54.4341,54.5366,54.4256,54.5195,84450.0
2016-08-09 09:30:00,63.67,64.2,63.44,63.98,18520.0,54.3744,54.827,54.1779,54.6391,18520.0
2016-08-09 10:00:00,63.99,64.04,63.85,63.96,25208.0,54.6476,54.6903,54.5281,54.622,25208.0
2016-08-09 10:30:00,63.97,64.03,63.85,63.97,20021.0,54.6306,54.6818,54.5281,54.6306,20021.0
2016-08-09 11:00:00,63.95,64.0,63.88,63.93,16725.0,54.6135,54.6562,54.5537,54.5964,16725.0
2016-08-09 11:30:00,63.91,64.1,63.9,64.08,41367.0,54.5793,54.7416,54.5708,54.7245,41367.0
2016-08-09 12:00:00,64.09,64.19,64.07,64.1,17575.0,54.733,54.8184,54.716,54.7416,17575.0
2016-08-09 12:30:00,64.09,64.14,63.95,64.13,27120.0,54.733,54.7757,54.6135,54.7672,27120.0
2016-08-09 13:00:00,64.13,64.17,64.0,64.01,17855.0,54.7672,54.8014,54.6562,54.6647,17855.0
2016-08-09 13:30:00,64.01,64.12,64.01,64.11,22634.0,54.6647,54.7587,54.6647,54.7501,22634.0
2016-08-09 14:00:00,64.1,64.11,64.07,64.08,22304.0,54.7416,54.7501,54.716,54.7245,22304.0
2016-08-09 14:30:00,64.09,64.1,63.99,64.08,28566.0,54.733,54.7416,54.6476,54.7245,28566.0
2016-08-09 15:00:00,64.08,64.14,64.02,64.14,44378.0,54.7245,54.7757,54.6733,54.7757,44378.0
2016-08-09 15:30:00,64.13,64.25,64.13,64.25,77413.0,54.7672,54.8697,54.7672,54.8697,77413.0
2016-08-10 09:30:00,64.44,64.63,64.22,64.5,19529.0,55.0319,55.1942,54.8441,55.0832,19529.0
2016-08-10 10:00:00,64.5,64.63,64.39,64.55,22997.0,55.0832,55.1942,54.9892,55.1259,22997.0
2016-08-10 10:30:00,64.51,64.66,64.43,64.6,15437.0,55.0917,55.2198,55.0234,55.1686,15437.0
2016-08-10 11:00:00,64.6,64.61,64.35,64.5,18126.0,55.1686,55.1771,54.9551,55.0832,18126.0
2016-08-10 11:30:00,64.48,64.58,64.35,64.55,18180.0,55.0661,55.1515,54.9551,55.1259,18180.0
2016-08-10 12:00:00,64.53,64.57,64.42,64.49,17414.0,55.1088,55.143,55.0149,55.0746,17414.0
2016-08-10 12:30:00,64.47,64.58,64.45,64.55,17835.0,55.0576,55.1515,55.0405,55.1259,17835.0
2016-08-10 13:00:00,64.56,64.59,64.4,64.49,16007.0,55.1344,55.16,54.9978,55.0746,16007.0
2016-08-10 13:30:00,64.5,64.56,64.42,64.49,21171.0,55.0832,55.1344,55.0149,55.0746,21171.0
2016-08-10 14:00:00,64.49,64.54,64.28,64.32,22378.0,55.0746,55.1173,54.8953,54.9295,22378.0
2016-08-10 14:30:00,64.33,64.38,64.28,64.31,24678.0,54.938,54.9807,54.8953,54.9209,24678.0
2016-08-10 15:00:00,64.3,64.38,64.21,64.34,35649.0,54.9124,54.9807,54.8355,54.9465,35649.0
2016-08-10 15:30:00,64.31,64.44,64.31,64.41,54112.0,54.9209,55.0319,54.9209,55.0063,54112.0
2016-08-11 09:30:00,64.78,64.99,64.68,64.73,31683.0,55.3223,55.5016,55.2369,55.2796,31683.0
2016-08-11 10:00:00,64.7,64.71,64.39,64.42,33724.0,55.254,55.2625,54.9892,55.0149,33724.0
2016-08-11 10:30:00,64.43,64.44,64.17,64.27,23302.0,55.0234,55.0319,54.8014,54.8868,23302.0
2016-08-11 11:00:00,64.3,64.47,64.18,64.35,77039.0,54.9124,55.0576,54.8099,54.9551,77039.0
2016-08-11 11:30:00,64.4,64.64,64.37,64.64,11810.0,54.9978,55.2027,54.9722,55.2027,11810.0
2016-08-11 12:00:00,64.62,64.62,64.43,64.48,20552.0,55.1857,55.1857,55.0234,55.0661,20552.0
2016-08-11 12:30:00,64.48,64.56,64.48,64.49,10036.0,55.0661,55.1344,55.0661,55.0746,10036.0
2016-08-11 13:00:00,64.49,64.55,64.47,64.48,15530.0,55.0746,55.1259,55.0576,55.0661,15530.0
2016-08-11 13:30:00,64.46,64.49,64.42,64.42,15992.0,55.049,55.0746,55.0149,55.0149,15992.0
2016-08-11 14:00:00,64.41,64.49,64.37,64.47,33851.0,55.0063,55.0746,54.9722,55.0576,33851.0
2016-08-11 14:30:00,64.48,64.58,64.41,64.54,35854.0,55.0661,55.1515,55.0063,55.1173,35854.0
2016-08-11 15:00:00,64.51,64.63,64.51,64.61,17003.0,55.0917,55.1942,55.0917,55.1771,17003.0
2016-08-11 15:30:00,64.61,64.77,64.58,64.68,54770.0,55.1771,55.3138,55.1515,55.2369,54770.0
2016-08-12 09:30:00,64.41,64.42,63.87,64.05,31020.0,55.0063,55.0149,54.5452,54.6989,31020.0
2016-08-12 10:00:00,64.01,64.34,63.95,64.27,26378.0,54.6647,54.9465,54.6135,54.8868,26378.0
2016-08-12 10:30:00,64.29,64.45,64.29,64.38,9809.0,54.9038,55.0405,54.9038,54.9807,9809.0
2016-08-12 11:00:00,64.35,64.36,64.29,64.36,13504.0,54.9551,54.9636,54.9038,54.9636,13504.0
2016-08-12 11:30:00,64.34,64.4,64.15,64.27,53397.0,54.9465,54.9978,54.7843,54.8868,53397.0
2016-08-12 12:00:00,64.28,64.29,64.09,64.13,2511.0,54.8953,54.9038,54.733,54.7672,2511.0
2016-08-12 12:30:00,64.14,64.15,64.07,64.07,2186.0,54.7757,54.7843,54.716,54.716,2186.0
2016-08-12 13:00:00,64.09,64.1,63.99,64.09,4100.0,54.733,54.7416,54.6476,54.733,4100.0
2016-08-12 13:30:00,64.07,64.19,64.04,64.17,5002.0,54.716,54.8184,54.6903,54.8014,5002.0
2016-08-12 14:00:00,64.17,64.24,64.14,64.23,2664.0,54.8014,54.8611,54.7757,54.8526,2664.0
2016-08-12 14:30:00,64.22,64.24,64.16,64.2,7499.0,54.8441,54.8611,54.7928,54.827,7499.0
2016-08-12 15:00:00,64.19,64.23,64.16,64.23,6594.0,54.8184,54.8526,54.7928,54.8526,6594.0
2016-08-12 15:30:00,64.23,64.26,64.19,64.2,26163.0,54.8526,54.8782,54.8184,54.827,26163.0
2016-08-15 09:30:00,64.27,64.73,64.27,64.66,14355.0,54.8868,55.2796,54.8868,55.2198,14355.0
2016-08-15 10:00:00,64.66,64.76,64.64,64.72,7948.0,55.2198,55.3052,55.2027,55.2711,7948.0
2016-08-15 10:30:00,64.74,64.96,64.65,64.95,17549.0,55.2881,55.476,55.2113,55.4675,17549.0
2016-08-15 11:00:00,64.9,65.09,64.9,65.07,50373.0,55.4248,55.587,55.4248,55.57,50373.0
2016-08-15 11:30:00,65.1,65.14,65.02,65.12,15122.0,55.5956,55.6297,55.5273,55.6127,15122.0
2016-08-15 12:00:00,65.11,65.3,65.06,65.21,10800.0,55.6041,55.7664,55.5614,55.6895,10800.0
2016-08-15 12:30:00,65.25,65.33,65.16,65.24,12200.0,55.7237,55.792,55.6468,55.7151,12200.0
2016-08-15 13:00:00,65.25,65.33,65.17,65.19,13884.0,55.7237,55.792,55.6554,55.6724,13884.0
2016-08-15 13:30:00,65.17,65.27,65.14,65.23,19270.0,55.6554,55.7408,55.6297,55.7066,19270.0
2016-08-15 14:00:00,65.23,65.25,65.12,65.18,14678.0,55.7066,55.7237,55.6127,55.6639,14678.0
2016-08-15 14:30:00,65.18,65.25,65.15,65.15,25013.0,55.6639,55.7237,55.6383,55.6383,25013.0
2016-08-15 15:00:00,65.17,65.23,65.14,65.19,19793.0,55.6554,55.7066,55.6297,55.6724,19793.0
2016-08-15 15:30:00,65.19,65.2,64.96,64.99,59328.0,55.6724,55.681,55.476,55.5016,59328.0
2016-08-16 09:30:00,64.92,64.98,64.72,64.98,4737.0,55.4419,55.4931,55.2711,55.4931,4737.0
2016-08-16 10:00:00,64.96,65.08,64.87,64.92,9886.0,55.476,55.5785,55.3992,55.4419,9886.0
2016-08-16 10:30:00,64.92,64.98,64.87,64.92,6800.0,55.4419,55.4931,55.3992,55.4419,6800.0
2016-08-16 11:00:00,64.97,65.09,64.96,65.09,8361.0,55.4846,55.587,55.476,55.587,8361.0
2016-08-16 11:30:00,65.09,65.2,65.04,65.18,6446.0,55.587,55.681,55.5443,55.6639,6446.0
2016-08-16 12:00:00,65.12,65.14,64.97,65.0,6722.0,55.6127,55.6297,55.4846,55.5102,6722.0
2016-08-16 12:30:00,64.99,65.12,64.98,65.08,7200.0,55.5016,55.6127,55.4931,55.5785,7200.0
2016-08-16 13:00:00,65.08,65.11,64.94,64.97,5949.0,55.5785,55.6041,55.4589,55.4846,5949.0
2016-08-16 13:30:00,64.97,65.02,64.93,65.01,5607.0,55.4846,55.5273,55.4504,55.5187,5607.0
2016-08-16 14:00:00,65.0,65.02,64.87,64.93,8049.0,55.5102,55.5273,55.3992,55.4504,8049.0
2016-08-16 14:30:00,64.9,64.95,64.86,64.94,9927.0,55.4248,55.4675,55.3906,55.4589,9927.0
2016-08-16 15:00:00,64.94,64.96,64.89,64.92,10997.0,55.4589,55.476,55.4162,55.4419,10997.0
2016-08-16 15:30:00,64.94,64.96,64.78,64.8,27850.0,55.4589,55.476,55.3223,55.3394,27850.0
2016-08-17 09:30:00,64.9,64.97,64.73,64.76,3917.0,55.4248,55.4846,55.2796,55.3052,3917.0
2016-08-17 10:00:00,64.79,64.97,64.78,64.87,8126.0,55.3308,55.4846,55.3223,55.3992,8126.0
2016-08-17 10:30:00,64.87,64.93,64.62,64.78,9700.0,55.3992,55.4504,55.1857,55.3223,9700.0
2016-08-17 11:00:00,64.73,64.85,64.71,64.72,7100.0,55.2796,55.3821,55.2625,55.2711,7100.0
2016-08-17 11:30:00,64.73,64.82,64.49,64.52,23900.0,55.2796,55.3565,55.0746,55.1003,23900.0
2016-08-17 12:00:00,64.53,64.67,64.49,64.61,17738.0,55.1088,55.2284,55.0746,55.1771,17738.0
2016-08-17 12:30:00,64.6,64.73,64.54,64.66,33364.0,55.1686,55.2796,55.1173,55.2198,33364.0
2016-08-17 13:00:00,64.65,64.72,64.56,64.6,5052.0,55.2113,55.2711,55.1344,55.1686,5052.0
2016-08-17 13:30:00,64.62,64.71,64.6,64.66,4356.0,55.1857,55.2625,55.1686,55.2198,4356.0
2016-08-17 14:00:00,64.63,64.89,64.58,64.88,8674.0,55.1942,55.4162,55.1515,55.4077,8674.0
2016-08-17 14:30:00,64.83,64.85,64.71,64.78,6400.0,55.365,55.3821,55.2625,55.3223,6400.0
2016-08-17 15:00:00,64.8,64.87,64.65,64.82,12028.0,55.3394,55.3992,55.2113,55.3565,12028.0
2016-08-17 15:30:00,64.83,64.86,64.75,64.8,25994.0,55.365,55.3906,55.2967,55.3394,25994.0
2016-08-18 09:30:00,64.69,64.98,64.59,64.69,7225.0,55.2454,55.4931,55.16,55.2454,7225.0
2016-08-18 10:00:00,64.76,64.81,64.62,64.73,4600.0,55.3052,55.3479,55.1857,55.2796,4600.0
2016-08-18 10:30:00,64.75,65.0,64.75,64.8,22100.0,55.2967,55.5102,55.2967,55.3394,22100.0
2016-08-18 11:00:00,64.86,64.91,64.73,64.76,13929.0,55.3906,55.4333,55.2796,55.3052,13929.0
2016-08-18 11:30:00,64.77,64.9,64.75,64.82,2913.0,55.3138,55.4248,55.2967,55.3565,2913.0
2016-08-18 12:00:00,64.81,64.81,64.63,64.75,15500.0,55.3479,55.3479,55.1942,55.2967,15500.0
2016-08-18 12:30:00,64.76,64.79,64.65,64.71,15479.0,55.3052,55.3308,55.2113,55.2625,15479.0
2016-08-18 13:00:00,64.73,64.79,64.72,64.75,3400.0,55.2796,55.3308,55.2711,55.2967,3400.0
2016-08-18 13:30:00,64.77,64.85,64.77,64.8,4440.0,55.3138,55.3821,55.3138,55.3394,4440.0
2016-08-18 14:00:00,64.81,64.81,64.78,64.81,2301.0,55.3479,55.3479,55.3223,55.3479,2301.0
2016-08-18 14:30:00,64.83,64.83,64.75,64.79,3700.0,55.365,55.365,55.2967,55.3308,3700.0
2016-08-18 15:00:00,64.78,64.87,64.78,64.86,4491.0,55.3223,55.3992,55.3223,55.3906,4491.0
2016-08-18 15:30:00,64.85,64.94,64.8,64.91,49097.0,55.3821,55.4589,55.3394,55.4333,49097.0
2016-08-19 09:30:00,64.69,64.69,64.31,64.59,4022.0,55.2454,55.2454,54.9209,55.16,4022.0
2016-08-19 10:00:00,64.62,64.91,64.61,64.82,7100.0,55.1857,55.4333,55.1771,55.3565,7100.0
2016-08-19 10:30:00,64.79,64.85,64.59,64.61,10894.0,55.3308,55.3821,55.16,55.1771,10894.0
2016-08-19 11:00:00,64.67,64.82,64.56,64.78,16442.0,55.2284,55.3565,55.1344,55.3223,16442.0
2016-08-19 11:30:00,64.81,64.83,64.72,64.83,5600.0,55.3479,55.365,55.2711,55.365,5600.0
2016-08-19 12:00:00,64.87,65.02,64.84,64.95,7100.0,55.3992,55.5273,55.3735,55.4675,7100.0
2016-08-19 12:30:00,64.94,64.95,64.77,64.81,12734.0,55.4589,55.4675,55.3138,55.3479,12734.0
2016-08-19 13:00:00,64.81,64.86,64.77,64.86,4434.0,55.3479,55.3906,55.3138,55.3906,4434.0
2016-08-19 13:30:00,64.8,64.98,64.75,64.81,5712.0,55.3394,55.4931,55.2967,55.3479,5712.0
2016-08-19 14:00:00,64.79,64.95,64.79,64.8,7300.0,55.3308,55.4675,55.3308,55.3394,7300.0
2016-08-19 14:30:00,64.8,64.96,64.8,64.93,6545.0,55.3394,55.476,55.3394,55.4504,6545.0
2016-08-19 15:00:00,64.95,64.96,64.88,64.9,9599.0,55.4675,55.476,55.4077,55.4248,9599.0
2016-08-19 15:30:00,64.9,64.97,64.84,64.93,44327.0,55.4248,55.4846,55.3735,55.4504,44327.0
2016-08-22 09:30:00,64.64,64.88,64.07,64.6,9910.0,55.2027,55.4077,54.716,55.1686,9910.0
2016-08-22 10:00:00,64.51,64.62,64.4,64.61,15164.0,55.0917,55.1857,54.9978,55.1771,15164.0
2016-08-22 10:30:00,64.6,64.71,64.57,64.63,8669.0,55.1686,55.2625,55.143,55.1942,8669.0
2016-08-22 11:00:00,64.62,64.69,64.33,64.38,9615.0,55.1857,55.2454,54.938,54.9807,9615.0
2016-08-22 11:30:00,64.39,64.71,64.36,64.71,5675.0,54.9892,55.2625,54.9636,55.2625,5675.0
2016-08-22 12:00:00,64.68,64.79,64.62,64.7,8876.0,55.2369,55.3308,55.1857,55.254,8876.0
2016-08-22 12:30:00,64.72,64.76,64.67,64.74,4400.0,55.2711,55.3052,55.2284,55.2881,4400.0
2016-08-22 13:00:00,64.73,64.78,64.59,64.59,8128.0,55.2796,55.3223,55.16,55.16,8128.0
2016-08-22 13:30:00,64.58,64.7,64.55,64.63,12020.0,55.1515,55.254,55.1259,55.1942,12020.0
2016-08-22 14:00:00,64.62,64.77,64.54,64.54,17937.0,55.1857,55.3138,55.1173,55.1173,17937.0
2016-08-22 14:30:00,64.54,64.67,64.52,64.62,5938.0,55.1173,55.2284,55.1003,55.1857,5938.0
2016-08-22 15:00:00,64.61,64.67,64.58,64.65,10896.0,55.1771,55.2284,55.1515,55.2113,10896.0
2016-08-22 15:30:00,64.64,64.72,64.58,64.63,52501.0,55.2027,55.2711,55.1515,55.1942,52501.0
2016-08-23 09:30:00,64.76,65.24,64.66,65.05,17131.0,55.3052,55.7151,55.2198,55.5529,17131.0
2016-08-23 10:00:00,65.05,65.14,65.0,65.04,7467.0,55.5529,55.6297,55.5102,55.5443,7467.0
2016-08-23 10:30:00,65.06,65.2,65.02,65.14,5684.0,55.5614,55.681,55.5273,55.6297,5684.0
2016-08-23 11:00:00,65.15,65.19,65.07,65.1,5144.0,55.6383,55.6724,55.57,55.5956,5144.0
2016-08-23 11:30:00,65.14,65.17,65.02,65.02,8547.0,55.6297,55.6554,55.5273,55.5273,8547.0
2016-08-23 12:00:00,65.06,65.09,64.99,65.01,4800.0,55.5614,55.587,55.5016,55.5187,4800.0
2016-08-23 12:30:00,65.0,65.08,64.98,64.99,3550.0,55.5102,55.5785,55.4931,55.5016,3550.0
2016-08-23 13:00:00,64.97,65.14,64.97,65.05,6593.0,55.4846,55.6297,55.4846,55.5529,6593.0
2016-08-23 13:30:00,65.05,65.09,65.0,65.08,7742.0,55.5529,55.587,55.5102,55.5785,7742.0
2016-08-23 14:00:00,65.08,65.09,64.99,65.0,4911.0,55.5785,55.587,55.5016,55.5102,4911.0
2016-08-23 14:30:00,65.06,65.1,64.97,64.98,12224.0,55.5614,55.5956,55.4846,55.4931,12224.0
2016-08-23 15:00:00,65.01,65.02,64.92,65.0,19555.0,55.5187,55.5273,55.4419,55.5102,19555.0
2016-08-23 15:30:00,64.96,64.99,64.84,64.85,41820.0,55.476,55.5016,55.3735,55.3821,41820.0
2016-08-24 09:30:00,64.73,65.0,64.64,64.8,5389.0,55.2796,55.5102,55.2027,55.3394,5389.0
2016-08-24 10:00:00,64.73,64.76,64.44,64.65,3600.0,55.2796,55.3052,55.0319,55.2113,3600.0
2016-08-24 10:30:00,64.61,64.67,64.54,64.66,15530.0,55.1771,55.2284,55.1173,55.2198,15530.0
2016-08-24 11:00:00,64.66,64.74,64.57,64.74,2910.0,55.2198,55.2881,55.143,55.2881,2910.0
2016-08-24 11:30:00,64.74,64.74,64.65,64.72,3800.0,55.2881,55.2881,55.2113,55.2711,3800.0
2016-08-24 12:00:00,64.71,64.81,64.71,64.75,14500.0,55.2625,55.3479,55.2625,55.2967,14500.0
2016-08-24 12:30:00,64.73,64.75,64.69,64.73,3275.0,55.2796,55.2967,55.2454,55.2796,3275.0
2016-08-24 13:00:00,64.71,64.82,64.67,64.81,5375.0,55.2625,55.3565,55.2284,55.3479,5375.0
2016-08-24 13:30:00,64.81,64.89,64.78,64.84,7000.0,55.3479,55.4162,55.3223,55.3735,7000.0
2016-08-24 14:00:00,64.86,64.86,64.68,64.73,20400.0,55.3906,55.3906,55.2369,55.2796,20400.0
2016-08-24 14:30:00,64.73,64.79,64.71,64.75,5328.0,55.2796,55.3308,55.2625,55.2967,5328.0
2016-08-24 15:00:00,64.75,64.78,64.33,64.51,23768.0,55.2967,55.3223,54.938,55.0917,23768.0
2016-08-24 15:30:00,64.52,64.52,64.07,64.15,136908.0,55.1003,55.1003,54.716,54.7843,136908.0
2016-08-25 09:30:00,63.94,64.67,63.64,64.16,12229.0,54.6049,55.2284,54.3487,54.7928,12229.0
2016-08-25 10:00:00,64.11,64.23,63.99,64.02,11515.0,54.7501,54.8526,54.6476,54.6733,11515.0
2016-08-25 10:30:00,64.02,64.11,63.9,64.11,12012.0,54.6733,54.7501,54.5708,54.7501,12012.0
2016-08-25 11:00:00,64.11,64.27,64.11,64.18,13848.0,54.7501,54.8868,54.7501,54.8099,13848.0
2016-08-25 11:30:00,64.17,64.17,63.87,63.9,8106.0,54.8014,54.8014,54.5452,54.5708,8106.0
2016-08-25 12:00:00,63.9,63.98,63.85,63.88,10100.0,54.5708,54.6391,54.5281,54.5537,10100.0
2016-08-25 12:30:00,63.89,64.05,63.88,64.05,6900.0,54.5622,54.6989,54.5537,54.6989,6900.0
2016-08-25 13:00:00,64.05,64.06,63.94,63.99,6316.0,54.6989,54.7074,54.6049,54.6476,6316.0
2016-08-25 13:30:00,64.01,64.02,63.87,63.99,6316.0,54.6647,54.6733,54.5452,54.6476,6316.0
2016-08-25 14:00:00,63.99,64.07,63.96,64.03,9544.0,54.6476,54.716,54.622,54.6818,9544.0
2016-08-25 14:30:00,64.05,64.08,64.02,64.03,7451.0,54.6989,54.7245,54.6733,54.6818,7451.0
2016-08-25 15:00:00,64.03,64.13,63.99,64.11,13800.0,54.6818,54.7672,54.6476,54.7501,13800.0
2016-08-25 15:30:00,64.09,64.25,64.09,64.24,62132.0,54.733,54.8697,54.733,54.8611,62132.0
2016-08-26 09:30:00,64.18,64.49,63.68,64.37,27187.0,54.8099,55.0746,54.3829,54.9722,27187.0
2016-08-26 10:00:00,64.31,64.87,64.27,64.87,13350.0,54.9209,55.3992,54.8868,55.3992,13350.0
2016-08-26 10:30:00,64.84,64.89,64.68,64.81,14779.0,55.3735,55.4162,55.2369,55.3479,14779.0
2016-08-26 11:00:00,64.76,64.95,64.76,64.85,15012.0,55.3052,55.4675,55.3052,55.3821,15012.0
2016-08-26 11:30:00,64.75,64.75,64.3,64.39,16588.0,55.2967,55.2967,54.9124,54.9892,16588.0
2016-08-26 12:00:00,64.37,64.4,64.07,64.32,16350.0,54.9722,54.9978,54.716,54.9295,16350.0
2016-08-26 12:30:00,64.23,64.36,64.23,64.31,7715.0,54.8526,54.9636,54.8526,54.9209,7715.0
2016-08-26 13:00:00,64.31,64.31,64.04,64.13,17859.0,54.9209,54.9209,54.6903,54.7672,17859.0
2016-08-26 13:30:00,64.11,64.14,64.01,64.04,6600.0,54.7501,54.7757,54.6647,54.6903,6600.0
2016-08-26 14:00:00,63.99,64.13,63.75,63.79,15277.0,54.6476,54.7672,54.4427,54.4768,15277.0
2016-08-26 14:30:00,63.81,63.92,63.77,63.81,14470.0,54.4939,54.5879,54.4598,54.4939,14470.0
2016-08-26 15:00:00,63.82,63.85,63.69,63.82,26720.0,54.5025,54.5281,54.3914,54.5025,26720.0
2016-08-26 15:30:00,63.84,63.91,63.77,63.8,50500.0,54.5195,54.5793,54.4598,54.4854,50500.0
2016-08-29 09:30:00,63.85,64.09,63.7,63.99,5550.0,54.5281,54.733,54.4,54.6476,5550.0
2016-08-29 10:00:00,64.07,64.21,64.03,64.09,3700.0,54.716,54.8355,54.6818,54.733,3700.0
2016-08-29 10:30:00,64.11,64.27,64.08,64.26,4739.0,54.7501,54.8868,54.7245,54.8782,4739.0
2016-08-29 11:00:00,64.28,64.42,64.23,64.26,10100.0,54.8953,55.0149,54.8526,54.8782,10100.0
2016-08-29 11:30:00,64.29,64.41,64.18,64.34,7882.0,54.9038,55.0063,54.8099,54.9465,7882.0
2016-08-29 12:00:00,64.34,64.38,64.25,64.3,3230.0,54.9465,54.9807,54.8697,54.9124,3230.0
2016-08-29 12:30:00,64.27,64.36,64.27,64.36,3416.0,54.8868,54.9636,54.8868,54.9636,3416.0
2016-08-29 13:00:00,64.34,64.35,64.31,64.35,2515.0,54.9465,54.9551,54.9209,54.9551,2515.0
2016-08-29 13:30:00,64.37,64.41,64.33,64.39,3200.0,54.9722,55.0063,54.938,54.9892,3200.0
2016-08-29 14:00:00,64.4,64.4,64.33,64.33,2400.0,54.9978,54.9978,54.938,54.938,2400.0
2016-08-29 14:30:00,64.31,64.31,64.23,64.25,5239.0,54.9209,54.9209,54.8526,54.8697,5239.0
2016-08-29 15:00:00,64.22,64.27,64.11,64.12,7918.0,54.8441,54.8868,54.7501,54.7587,7918.0
2016-08-29 15:30:00,64.07,64.27,64.07,64.24,27041.0,54.716,54.8868,54.716,54.8611,27041.0
2016-08-30 09:30:00,64.36,64.5,64.23,64.5,4635.0,54.9636,55.0832,54.8526,55.0832,4635.0
2016-08-30 10:00:00,64.47,64.52,64.37,64.47,3800.0,55.0576,55.1003,54.9722,55.0576,3800.0
2016-08-30 10:30:00,64.43,64.43,64.26,64.28,6698.0,55.0234,55.0234,54.8782,54.8953,6698.0
2016-08-30 11:00:00,64.25,64.31,64.11,64.16,3400.0,54.8697,54.9209,54.7501,54.7928,3400.0
2016-08-30 11:30:00,64.19,64.27,64.12,64.23,1902.0,54.8184,54.8868,54.7587,54.8526,1902.0
2016-08-30 12:00:00,64.26,64.31,64.17,64.19,2650.0,54.8782,54.9209,54.8014,54.8184,2650.0
2016-08-30 12:30:00,64.24,64.25,64.16,64.23,1600.0,54.8611,54.8697,54.7928,54.8526,1600.0
2016-08-30 13:00:00,64.21,64.21,64.13,64.13,1300.0,54.8355,54.8355,54.7672,54.7672,1300.0
2016-08-30 13:30:00,64.16,64.18,64.12,64.14,1908.0,54.7928,54.8099,54.7587,54.7757,1908.0
2016-08-30 14:00:00,64.15,64.15,63.96,64.04,3468.0,54.7843,54.7843,54.622,54.6903,3468.0
2016-08-30 14:30:00,64.07,64.14,64.04,64.04,3200.0,54.716,54.7757,54.6903,54.6903,3200.0
2016-08-30 15:00:00,64.04,64.12,64.02,64.11,3700.0,54.6903,54.7587,54.6733,54.7501,3700.0
2016-08-30 15:30:00,64.13,64.21,64.1,64.2,15867.0,54.7672,54.8355,54.7416,54.827,15867.0
2016-08-31 09:30:00,64.19,64.29,63.95,64.15,7452.0,54.8184,54.9038,54.6135,54.7843,7452.0
2016-08-31 10:00:00,64.1,64.19,63.88,63.95,6749.0,54.7416,54.8184,54.5537,54.6135,6749.0
2016-08-31 10:30:00,63.91,63.93,63.66,63.66,6400.0,54.5793,54.5964,54.3658,54.3658,6400.0
2016-08-31 11:00:00,63.66,63.68,63.6,63.66,5619.0,54.3658,54.3829,54.3146,54.3658,5619.0
2016-08-31 11:30:00,63.67,63.69,63.61,63.65,3673.0,54.3744,54.3914,54.3231,54.3573,3673.0
2016-08-31 12:00:00,63.62,63.76,63.59,63.64,7352.0,54.3317,54.4512,54.306,54.3487,7352.0
2016-08-31 12:30:00,63.61,63.74,63.54,63.63,5800.0,54.3231,54.4341,54.2633,54.3402,5800.0
2016-08-31 13:00:00,63.63,63.64,63.49,63.54,5578.0,54.3402,54.3487,54.2206,54.2633,5578.0
2016-08-31 13:30:00,63.57,63.72,63.55,63.59,5775.0,54.289,54.4171,54.2719,54.306,5775.0
2016-08-31 14:00:00,63.6,63.74,63.6,63.67,7063.0,54.3146,54.4341,54.3146,54.3744,7063.0
2016-08-31 14:30:00,63.67,63.67,63.52,63.58,7800.0,54.3744,54.3744,54.2463,54.2975,7800.0
2016-08-31 15:00:00,63.54,63.77,63.54,63.7,9171.0,54.2633,54.4598,54.2633,54.4,9171.0
2016-08-31 15:30:00,63.7,63.76,63.55,63.58,57209.0,54.4,54.4512,54.2719,54.2975,57209.0
2016-09-01 09:30:00,63.69,63.71,63.41,63.57,5866.0,54.3914,54.4085,54.1523,54.289,5866.0
2016-09-01 10:00:00,63.53,63.71,63.39,63.46,7295.0,54.2548,54.4085,54.1352,54.195,7295.0
2016-09-01 10:30:00,63.41,63.41,63.0,63.0,9250.0,54.1523,54.1523,53.8022,53.8022,9250.0
2016-09-01 11:00:00,62.98,63.13,62.94,63.13,4534.0,53.7851,53.9132,53.7509,53.9132,4534.0
2016-09-01 11:30:00,63.12,63.27,63.08,63.21,3175.0,53.9047,54.0328,53.8705,53.9815,3175.0
2016-09-01 12:00:00,63.22,63.65,63.2,63.65,4859.0,53.9901,54.3573,53.973,54.3573,4859.0
2016-09-01 12:30:00,63.66,63.75,63.51,63.51,4502.0,54.3658,54.4427,54.2377,54.2377,4502.0
2016-09-01 13:00:00,63.49,63.68,63.46,63.68,5316.0,54.2206,54.3829,54.195,54.3829,5316.0
2016-09-01 13:30:00,63.68,63.72,63.56,63.56,4417.0,54.3829,54.4171,54.2804,54.2804,4417.0
2016-09-01 14:00:00,63.56,63.6,63.49,63.55,6839.0,54.2804,54.3146,54.2206,54.2719,6839.0
2016-09-01 14:30:00,63.55,63.65,63.53,63.54,5099.0,54.2719,54.3573,54.2548,54.2633,5099.0
2016-09-01 15:00:00,63.52,63.64,63.45,63.58,8989.0,54.2463,54.3487,54.1865,54.2975,8989.0
2016-09-01 15:30:00,63.58,63.58,63.45,63.58,33784.0,54.2975,54.2975,54.1865,54.2975,33784.0
2016-09-02 09:30:00,63.99,64.31,63.96,64.31,7854.0,54.6476,54.9209,54.622,54.9209,7854.0
2016-09-02 10:00:00,64.33,64.52,64.3,64.35,6034.0,54.938,55.1003,54.9124,54.9551,6034.0
2016-09-02 10:30:00,64.4,64.44,64.27,64.29,5442.0,54.9978,55.0319,54.8868,54.9038,5442.0
2016-09-02 11:00:00,64.28,64.48,64.28,64.37,5780.0,54.8953,55.0661,54.8953,54.9722,5780.0
2016-09-02 11:30:00,64.32,64.34,64.28,64.31,1400.0,54.9295,54.9465,54.8953,54.9209,1400.0
2016-09-02 12:00:00,64.32,64.45,64.12,64.2,7226.0,54.9295,55.0405,54.7587,54.827,7226.0
2016-09-02 12:30:00,64.2,64.28,64.2,64.26,2600.0,54.827,54.8953,54.827,54.8782,2600.0
2016-09-02 13:00:00,64.24,64.27,64.19,64.22,3200.0,54.8611,54.8868,54.8184,54.8441,3200.0
2016-09-02 13:30:00,64.2,64.28,64.18,64.22,5300.0,54.827,54.8953,54.8099,54.8441,5300.0
2016-09-02 14:00:00,64.25,64.41,64.23,64.34,4531.0,54.8697,55.0063,54.8526,54.9465,4531.0
2016-09-02 14:30:00,64.34,64.44,64.29,64.3,12531.0,54.9465,55.0319,54.9038,54.9124,12531.0
2016-09-02 15:00:00,64.3,64.4,64.27,64.27,12457.0,54.9124,54.9978,54.8868,54.8868,12457.0
2016-09-02 15:30:00,64.27,64.3,64.15,64.24,50638.0,54.8868,54.9124,54.7843,54.8611,50638.0
2016-09-06 09:30:00,64.11,64.48,64.11,64.31,9575.0,54.7501,55.0661,54.7501,54.9209,9575.0
2016-09-06 10:00:00,64.31,64.34,63.96,64.03,10205.0,54.9209,54.9465,54.622,54.6818,10205.0
2016-09-06 10:30:00,64.05,64.09,63.79,63.86,3895.0,54.6989,54.733,54.4768,54.5366,3895.0
2016-09-06 11:00:00,63.88,64.05,63.83,64.03,5722.0,54.5537,54.6989,54.511,54.6818,5722.0
2016-09-06 11:30:00,63.99,64.16,63.97,64.16,4568.0,54.6476,54.7928,54.6306,54.7928,4568.0
2016-09-06 12:00:00,64.17,64.21,64.09,64.17,9300.0,54.8014,54.8355,54.733,54.8014,9300.0
2016-09-06 12:30:00,64.15,64.21,64.1,64.15,4262.0,54.7843,54.8355,54.7416,54.7843,4262.0
2016-09-06 13:00:00,64.11,64.13,64.02,64.13,4100.0,54.7501,54.7672,54.6733,54.7672,4100.0
2016-09-06 13:30:00,64.12,64.18,64.09,64.15,3635.0,54.7587,54.8099,54.733,54.7843,3635.0
2016-09-06 14:00:00,64.14,64.14,64.06,64.1,5750.0,54.7757,54.7757,54.7074,54.7416,5750.0
2016-09-06 14:30:00,64.04,64.14,64.04,64.1,18825.0,54.6903,54.7757,54.6903,54.7416,18825.0
2016-09-06 15:00:00,64.06,64.08,63.85,63.9,13254.0,54.7074,54.7245,54.5281,54.5708,13254.0
2016-09-06 15:30:00,63.88,63.99,63.86,63.92,29208.0,54.5537,54.6476,54.5366,54.5879,29208.0
2016-09-07 09:30:00,63.73,64.0,63.66,64.0,7214.0,54.4256,54.6562,54.3658,54.6562,7214.0
2016-09-07 10:00:00,64.02,64.24,63.91,64.24,10576.0,54.6733,54.8611,54.5793,54.8611,10576.0
2016-09-07 10:30:00,64.24,64.27,64.07,64.08,8870.0,54.8611,54.8868,54.716,54.7245,8870.0
2016-09-07 11:00:00,64.1,64.11,63.93,63.97,4650.0,54.7416,54.7501,54.5964,54.6306,4650.0
2016-09-07 11:30:00,63.97,64.06,63.97,64.03,6388.0,54.6306,54.7074,54.6306,54.6818,6388.0
2016-09-07 12:00:00,64.03,64.26,63.91,63.98,12680.0,54.6818,54.8782,54.5793,54.6391,12680.0
2016-09-07 12:30:00,64.0,64.01,63.92,63.93,4250.0,54.6562,54.6647,54.5879,54.5964,4250.0
2016-09-07 13:00:00,63.91,64.05,63.91,64.0,5148.0,54.5793,54.6989,54.5793,54.6562,5148.0
2016-09-07 13:30:00,64.01,64.02,63.85,63.86,5400.0,54.6647,54.6733,54.5281,54.5366,5400.0
2016-09-07 14:00:00,63.82,63.91,63.82,63.86,5700.0,54.5025,54.5793,54.5025,54.5366,5700.0
2016-09-07 14:30:00,63.88,64.09,63.85,64.09,7165.0,54.5537,54.733,54.5281,54.733,7165.0
2016-09-07 15:00:00,64.09,64.15,64.03,64.11,14407.0,54.733,54.7843,54.6818,54.7501,14407.0
2016-09-07 15:30:00,64.13,64.24,64.01,64.16,34761.0,54.7672,54.8611,54.6647,54.7928,34761.0
2016-09-08 09:30:00,63.95,64.24,63.55,64.21,10518.0,54.6135,54.8611,54.2719,54.8355,10518.0
2016-09-08 10:00:00,64.18,64.28,64.05,64.12,10200.0,54.8099,54.8953,54.6989,54.7587,10200.0
2016-09-08 10:30:00,64.18,64.2,64.01,64.01,4171.0,54.8099,54.827,54.6647,54.6647,4171.0
2016-09-08 11:00:00,64.07,64.21,64.0,64.15,7747.0,54.716,54.8355,54.6562,54.7843,7747.0
2016-09-08 11:30:00,64.12,64.16,63.9,64.07,7150.0,54.7587,54.7928,54.5708,54.716,7150.0
2016-09-08 12:00:00,64.08,64.15,64.02,64.06,8245.0,54.7245,54.7843,54.6733,54.7074,8245.0
2016-09-08 12:30:00,64.06,64.19,64.06,64.17,5724.0,54.7074,54.8184,54.7074,54.8014,5724.0
2016-09-08 13:00:00,64.14,64.14,64.01,64.04,6728.0,54.7757,54.7757,54.6647,54.6903,6728.0
2016-09-08 13:30:00,64.0,64.02,63.88,63.93,8577.0,54.6562,54.6733,54.5537,54.5964,8577.0
2016-09-08 14:00:00,63.89,64.0,63.88,63.93,6094.0,54.5622,54.6562,54.5537,54.5964,6094.0
2016-09-08 14:30:00,63.93,64.01,63.9,63.97,11890.0,54.5964,54.6647,54.5708,54.6306,11890.0
2016-09-08 15:00:00,63.97,63.99,63.9,63.92,26402.0,54.6306,54.6476,54.5708,54.5879,26402.0
2016-09-08 15:30:00,63.92,63.93,63.71,63.73,32050.0,54.5879,54.5964,54.4085,54.4256,32050.0
2016-09-09 09:30:00,63.18,63.5,62.83,63.04,13208.0,53.9559,54.2292,53.657,53.8363,13208.0
2016-09-09 10:00:00,63.04,63.2,62.96,63.16,7550.0,53.8363,53.973,53.768,53.9388,7550.0
2016-09-09 10:30:00,63.11,63.13,62.8,62.9,6018.0,53.8961,53.9132,53.6314,53.7168,6018.0
2016-09-09 11:00:00,62.88,62.9,62.71,62.83,7240.0,53.6997,53.7168,53.5545,53.657,7240.0
2016-09-09 11:30:00,62.83,62.83,62.53,62.6,17038.0,53.657,53.657,53.4008,53.4606,17038.0
2016-09-09 12:00:00,62.63,62.69,62.54,62.63,9860.0,53.4862,53.5374,53.4093,53.4862,9860.0
2016-09-09 12:30:00,62.64,62.67,62.57,62.61,8420.0,53.4947,53.5203,53.4349,53.4691,8420.0
2016-09-09 13:00:00,62.6,62.61,62.43,62.47,9321.0,53.4606,53.4691,53.3154,53.3495,9321.0
2016-09-09 13:30:00,62.46,62.49,62.3,62.4,14095.0,53.341,53.3666,53.2044,53.2898,14095.0
2016-09-09 14:00:00,62.38,62.38,62.14,62.28,16906.0,53.2727,53.2727,53.0677,53.1873,16906.0
2016-09-09 14:30:00,62.29,62.31,62.02,62.18,13088.0,53.1958,53.2129,52.9652,53.1019,13088.0
2016-09-09 15:00:00,62.19,62.2,61.98,62.14,16379.0,53.1104,53.119,52.9311,53.0677,16379.0
2016-09-09 15:30:00,62.14,62.18,61.72,61.72,42059.0,53.0677,53.1019,52.709,52.709,42059.0
2016-09-12 09:30:00,61.24,61.81,61.09,61.61,17791.0,52.2991,52.7859,52.171,52.6151,17791.0
2016-09-12 10:00:00,61.61,61.79,61.49,61.69,17329.0,52.6151,52.7688,52.5126,52.6834,17329.0
2016-09-12 10:30:00,61.7,61.74,61.57,61.59,21817.0,52.692,52.7261,52.5809,52.598,21817.0
2016-09-12 11:00:00,61.67,61.74,61.54,61.62,18704.0,52.6663,52.7261,52.5553,52.6236,18704.0
2016-09-12 11:30:00,61.67,61.71,61.52,61.55,35573.0,52.6663,52.7005,52.5382,52.5639,35573.0
2016-09-12 12:00:00,61.58,61.75,61.58,61.7,10693.0,52.5895,52.7347,52.5895,52.692,10693.0
2016-09-12 12:30:00,61.71,61.86,61.58,61.85,8097.0,52.7005,52.8286,52.5895,52.8201,8097.0
2016-09-12 13:00:00,61.89,62.19,61.81,61.81,15038.0,52.8542,53.1104,52.7859,52.7859,15038.0
2016-09-12 13:30:00,61.82,62.04,61.62,61.96,9770.0,52.7944,52.9823,52.6236,52.914,9770.0
2016-09-12 14:00:00,61.94,62.28,61.93,62.18,13186.0,52.8969,53.1873,52.8884,53.1019,13186.0
2016-09-12 14:30:00,62.2,62.34,62.14,62.26,19610.0,53.119,53.2385,53.0677,53.1702,19610.0
2016-09-12 15:00:00,62.26,62.45,62.19,62.19,23009.0,53.1702,53.3325,53.1104,53.1104,23009.0
2016-09-12 15:30:00,62.21,62.22,61.92,62.0,96247.0,53.1275,53.136,52.8798,52.9482,96247.0
2016-09-13 09:30:00,61.46,61.9,61.46,61.7,9554.0,52.487,52.8628,52.487,52.692,9554.0
2016-09-13 10:00:00,61.67,61.81,61.5,61.62,12600.0,52.6663,52.7859,52.5212,52.6236,12600.0
2016-09-13 10:30:00,61.53,61.67,61.27,61.32,12227.0,52.5468,52.6663,52.3247,52.3674,12227.0
2016-09-13 11:00:00,61.32,61.44,61.12,61.13,15906.0,52.3674,52.4699,52.1966,52.2052,15906.0
2016-09-13 11:30:00,61.12,61.21,61.0,61.16,8929.0,52.1966,52.2735,52.0942,52.2308,8929.0
2016-09-13 12:00:00,61.14,61.18,60.77,60.77,10902.0,52.2137,52.2479,51.8977,51.8977,10902.0
2016-09-13 12:30:00,60.83,60.96,60.72,60.73,12624.0,51.949,52.06,51.855,51.8636,12624.0
2016-09-13 13:00:00,60.75,60.94,60.63,60.76,19036.0,51.8807,52.0429,51.7782,51.8892,19036.0
2016-09-13 13:30:00,60.77,60.9,60.53,60.62,20450.0,51.8977,52.0088,51.6928,51.7696,20450.0
2016-09-13 14:00:00,60.63,60.72,60.55,60.55,14629.0,51.7782,51.855,51.7099,51.7099,14629.0
2016-09-13 14:30:00,60.58,60.66,60.47,60.48,17425.0,51.7355,51.8038,51.6415,51.6501,17425.0
2016-09-13 15:00:00,60.46,60.63,60.32,60.6,35838.0,51.633,51.7782,51.5134,51.7526,35838.0
2016-09-13 15:30:00,60.61,60.74,60.36,60.42,68880.0,51.7611,51.8721,51.5476,51.5988,68880.0
2016-09-14 09:30:00,60.51,60.52,59.92,59.94,17737.0,51.6757,51.6842,51.1718,51.1889,17737.0
2016-09-14 10:00:00,59.91,60.06,59.86,59.97,90890.0,51.1633,51.2914,51.1206,51.2145,90890.0
2016-09-14 10:30:00,60.05,60.16,59.8,59.82,27844.0,51.2829,51.3768,51.0694,51.0864,27844.0
2016-09-14 11:00:00,59.82,59.99,59.77,59.84,15200.0,51.0864,51.2316,51.0437,51.1035,15200.0
2016-09-14 11:30:00,59.82,59.85,59.7,59.82,20482.0,51.0864,51.1121,50.984,51.0864,20482.0
2016-09-14 12:00:00,59.86,60.03,59.84,60.01,43465.0,51.1206,51.2658,51.1035,51.2487,43465.0
2016-09-14 12:30:00,60.01,60.03,59.91,60.01,31075.0,51.2487,51.2658,51.1633,51.2487,31075.0
2016-09-14 13:00:00,60.02,60.41,59.97,60.36,65453.0,51.2572,51.5903,51.2145,51.5476,65453.0
2016-09-14 13:30:00,60.39,60.44,60.22,60.33,13489.0,51.5732,51.6159,51.428,51.522,13489.0
2016-09-14 14:00:00,60.36,60.38,60.14,60.36,13705.0,51.5476,51.5647,51.3597,51.5476,13705.0
2016-09-14 14:30:00,60.35,60.41,60.23,60.32,12817.0,51.5391,51.5903,51.4366,51.5134,12817.0
2016-09-14 15:00:00,60.33,60.34,60.06,60.06,14268.0,51.522,51.5305,51.2914,51.2914,14268.0
2016-09-14 15:30:00,60.1,60.24,60.01,60.06,62225.0,51.3256,51.4451,51.2487,51.2914,62225.0
2016-09-15 09:30:00,60.14,60.47,60.14,60.32,10269.0,51.3597,51.6415,51.3597,51.5134,10269.0
2016-09-15 10:00:00,60.4,60.83,60.31,60.74,16461.0,51.5818,51.949,51.5049,51.8721,16461.0
2016-09-15 10:30:00,60.75,60.93,60.67,60.89,6550.0,51.8807,52.0344,51.8123,52.0002,6550.0
2016-09-15 11:00:00,60.88,60.95,60.78,60.95,10200.0,51.9917,52.0515,51.9063,52.0515,10200.0
2016-09-15 11:30:00,60.96,61.15,60.96,61.05,14638.0,52.06,52.2223,52.06,52.1369,14638.0
2016-09-15 12:00:00,61.05,61.12,60.98,61.03,8961.0,52.1369,52.1966,52.0771,52.1198,8961.0
2016-09-15 12:30:00,61.04,61.07,60.87,60.91,8387.0,52.1283,52.1539,51.9831,52.0173,8387.0
2016-09-15 13:00:00,60.94,60.95,60.74,60.87,10659.0,52.0429,52.0515,51.8721,51.9831,10659.0
2016-09-15 13:30:00,60.89,61.08,60.89,60.99,7100.0,52.0002,52.1625,52.0002,52.0856,7100.0
2016-09-15 14:00:00,61.04,61.05,60.98,61.05,5700.0,52.1283,52.1369,52.0771,52.1369,5700.0
2016-09-15 14:30:00,61.04,61.04,60.87,61.02,7500.0,52.1283,52.1283,51.9831,52.1112,7500.0
2016-09-15 15:00:00,61.04,61.06,60.84,60.88,41329.0,52.1283,52.1454,51.9575,51.9917,41329.0
2016-09-15 15:30:00,60.86,61.0,60.79,60.86,38725.0,51.9746,52.0942,51.9148,51.9746,38725.0
2016-09-16 09:30:00,60.29,60.94,60.13,60.78,53998.0,51.4878,52.0429,51.3512,51.9063,53998.0
2016-09-16 10:00:00,60.77,60.77,60.41,60.43,9800.0,51.8977,51.8977,51.5903,51.6074,9800.0
2016-09-16 10:30:00,60.48,60.53,60.36,60.4,9681.0,51.6501,51.6928,51.5476,51.5818,9681.0
2016-09-16 11:00:00,60.4,60.49,60.27,60.46,12617.0,51.5818,51.6586,51.4707,51.633,12617.0
2016-09-16 11:30:00,60.47,60.71,60.42,60.65,15814.0,51.6415,51.8465,51.5988,51.7953,15814.0
2016-09-16 12:00:00,60.68,60.79,60.62,60.74,10501.0,51.8209,51.9148,51.7696,51.8721,10501.0
2016-09-16 12:30:00,60.75,60.8,60.66,60.75,10257.0,51.8807,51.9234,51.8038,51.8807,10257.0
2016-09-16 13:00:00,60.75,60.81,60.65,60.71,15168.0,51.8807,51.9319,51.7953,51.8465,15168.0
2016-09-16 13:30:00,60.73,60.78,60.59,60.78,15107.0,51.8636,51.9063,51.744,51.9063,15107.0
2016-09-16 14:00:00,60.83,60.96,60.77,60.87,16003.0,51.949,52.06,51.8977,51.9831,16003.0
2016-09-16 14:30:00,60.87,60.92,60.79,60.81,17026.0,51.9831,52.0258,51.9148,51.9319,17026.0
2016-09-16 15:00:00,60.81,60.96,60.76,60.92,22526.0,51.9319,52.06,51.8892,52.0258,22526.0
2016-09-16 15:30:00,60.91,61.0,60.7,60.73,46566.0,52.0173,52.0942,51.838,51.8636,46566.0
2016-09-19 09:30:00,60.94,61.45,60.94,61.45,16438.0,52.0429,52.4785,52.0429,52.4785,16438.0
2016-09-19 10:00:00,61.43,61.47,61.3,61.38,23707.0,52.4614,52.4955,52.3504,52.4187,23707.0
2016-09-19 10:30:00,61.39,61.47,61.33,61.36,15327.0,52.4272,52.4955,52.376,52.4016,15327.0
2016-09-19 11:00:00,61.37,61.52,61.36,61.39,8555.0,52.4101,52.5382,52.4016,52.4272,8555.0
2016-09-19 11:30:00,61.38,61.56,61.38,61.49,6955.0,52.4187,52.5724,52.4187,52.5126,6955.0
2016-09-19 12:00:00,61.51,61.56,61.25,61.42,40040.0,52.5297,52.5724,52.3077,52.4528,40040.0
2016-09-19 12:30:00,61.42,61.45,61.31,61.38,15372.0,52.4528,52.4785,52.3589,52.4187,15372.0
2016-09-19 13:00:00,61.39,61.4,61.03,61.04,67480.0,52.4272,52.4358,52.1198,52.1283,67480.0
2016-09-19 13:30:00,61.03,61.04,60.84,61.04,11881.0,52.1198,52.1283,51.9575,52.1283,11881.0
2016-09-19 14:00:00,61.13,61.21,61.13,61.14,9499.0,52.2052,52.2735,52.2052,52.2137,9499.0
2016-09-19 14:30:00,61.17,61.21,61.13,61.2,17232.0,52.2393,52.2735,52.2052,52.265,17232.0
2016-09-19 15:00:00,61.19,61.2,60.97,61.16,14100.0,52.2564,52.265,52.0685,52.2308,14100.0
2016-09-19 15:30:00,61.1,61.19,61.01,61.13,27100.0,52.1796,52.2564,52.1027,52.2052,27100.0
2016-09-20 09:30:00,61.52,61.57,61.37,61.52,6809.0,52.5382,52.5809,52.4101,52.5382,6809.0
2016-09-20 10:00:00,61.56,61.63,61.4,61.5,7000.0,52.5724,52.6322,52.4358,52.5212,7000.0
2016-09-20 10:30:00,61.5,61.54,61.37,61.51,4700.0,52.5212,52.5553,52.4101,52.5297,4700.0
2016-09-20 11:00:00,61.51,61.69,61.38,61.41,10110.0,52.5297,52.6834,52.4187,52.4443,10110.0
2016-09-20 11:30:00,61.39,61.42,61.28,61.28,16375.0,52.4272,52.4528,52.3333,52.3333,16375.0
2016-09-20 12:00:00,61.31,61.38,61.1,61.11,17664.0,52.3589,52.4187,52.1796,52.1881,17664.0
2016-09-20 12:30:00,61.11,61.13,60.8,60.94,14269.0,52.1881,52.2052,51.9234,52.0429,14269.0
2016-09-20 13:00:00,60.96,61.11,60.93,61.07,11500.0,52.06,52.1881,52.0344,52.1539,11500.0
2016-09-20 13:30:00,61.08,61.11,60.91,60.97,14541.0,52.1625,52.1881,52.0173,52.0685,14541.0
2016-09-20 14:00:00,60.94,60.97,60.87,60.94,11700.0,52.0429,52.0685,51.9831,52.0429,11700.0
2016-09-20 14:30:00,60.97,61.07,60.92,61.05,7653.0,52.0685,52.1539,52.0258,52.1369,7653.0
2016-09-20 15:00:00,61.09,61.09,61.01,61.05,8800.0,52.171,52.171,52.1027,52.1369,8800.0
2016-09-20 15:30:00,61.03,61.07,60.78,60.78,45049.0,52.1198,52.1539,51.9063,51.9063,45049.0
2016-09-21 09:30:00,61.1,61.61,61.1,61.58,47485.0,52.1796,52.6151,52.1796,52.5895,47485.0
2016-09-21 10:00:00,61.57,61.61,61.45,61.52,84796.0,52.5809,52.6151,52.4785,52.5382,84796.0
2016-09-21 10:30:00,61.55,61.63,61.44,61.47,52098.0,52.5639,52.6322,52.4699,52.4955,52098.0
2016-09-21 11:00:00,61.5,61.53,61.47,61.5,13501.0,52.5212,52.5468,52.4955,52.5212,13501.0
2016-09-21 11:30:00,61.5,61.54,61.43,61.5,71380.0,52.5212,52.5553,52.4614,52.5212,71380.0
2016-09-21 12:00:00,61.48,61.53,61.27,61.27,14203.0,52.5041,52.5468,52.3247,52.3247,14203.0
2016-09-21 12:30:00,61.21,61.27,61.04,61.24,18000.0,52.2735,52.3247,52.1283,52.2991,18000.0
2016-09-21 13:00:00,61.23,61.24,61.1,61.2,39000.0,52.2906,52.2991,52.1796,52.265,39000.0
2016-09-21 13:30:00,61.2,61.32,60.85,61.13,30307.0,52.265,52.3674,51.9661,52.2052,30307.0
2016-09-21 14:00:00,61.11,61.61,61.11,61.35,15136.0,52.1881,52.6151,52.1881,52.3931,15136.0
2016-09-21 14:30:00,61.42,61.59,61.33,61.5,14347.0,52.4528,52.598,52.376,52.5212,14347.0
2016-09-21 15:00:00,61.54,61.65,61.48,61.62,28790.0,52.5553,52.6493,52.5041,52.6236,28790.0
2016-09-21 15:30:00,61.63,61.82,61.61,61.8,98824.0,52.6322,52.7944,52.6151,52.7774,98824.0
2016-09-22 09:30:00,62.31,62.5,62.2,62.44,20905.0,53.2129,53.3752,53.119,53.3239,20905.0
2016-09-22 10:00:00,62.45,62.57,62.36,62.45,36390.0,53.3325,53.4349,53.2556,53.3325,36390.0
2016-09-22 10:30:00,62.47,62.49,62.16,62.17,50016.0,53.3495,53.3666,53.0848,53.0933,50016.0
2016-09-22 11:00:00,62.19,62.22,61.98,62.01,38341.0,53.1104,53.136,52.9311,52.9567,38341.0
2016-09-22 11:30:00,62.05,62.09,61.95,61.96,19641.0,52.9909,53.025,52.9055,52.914,19641.0
2016-09-22 12:00:00,61.99,62.03,61.93,61.96,19255.0,52.9396,52.9738,52.8884,52.914,19255.0
2016-09-22 12:30:00,61.99,62.06,61.96,62.0,16318.0,52.9396,52.9994,52.914,52.9482,16318.0
2016-09-22 13:00:00,62.01,62.12,61.99,61.99,20617.0,52.9567,53.0506,52.9396,52.9396,20617.0
2016-09-22 13:30:00,62.02,62.05,61.89,62.0,16975.0,52.9652,52.9909,52.8542,52.9482,16975.0
2016-09-22 14:00:00,62.02,62.09,61.8,61.87,18402.0,52.9652,53.025,52.7774,52.8371,18402.0
2016-09-22 14:30:00,61.91,62.05,61.83,62.04,19601.0,52.8713,52.9909,52.803,52.9823,19601.0
2016-09-22 15:00:00,62.04,62.1,62.02,62.06,25726.0,52.9823,53.0336,52.9652,52.9994,25726.0
2016-09-22 15:30:00,62.06,62.24,62.02,62.09,73230.0,52.9994,53.1531,52.9652,53.025,73230.0
2016-09-23 09:30:00,61.69,62.32,61.69,62.09,15225.0,52.6834,53.2214,52.6834,53.025,15225.0
2016-09-23 10:00:00,62.06,62.26,61.99,62.16,33958.0,52.9994,53.1702,52.9396,53.0848,33958.0
2016-09-23 10:30:00,62.14,62.21,61.99,62.07,30341.0,53.0677,53.1275,52.9396,53.0079,30341.0
2016-09-23 11:00:00,62.06,62.09,61.96,62.03,14960.0,52.9994,53.025,52.914,52.9738,14960.0
2016-09-23 11:30:00,62.03,62.21,62.03,62.13,8784.0,52.9738,53.1275,52.9738,53.0592,8784.0
2016-09-23 12:00:00,62.12,62.14,62.01,62.05,7500.0,53.0506,53.0677,52.9567,52.9909,7500.0
2016-09-23 12:30:00,62.03,62.07,61.99,62.04,6454.0,52.9738,53.0079,52.9396,52.9823,6454.0
2016-09-23 13:00:00,62.05,62.05,61.89,61.91,8400.0,52.9909,52.9909,52.8542,52.8713,8400.0
2016-09-23 13:30:00,61.9,61.9,61.78,61.8,10402.0,52.8628,52.8628,52.7603,52.7774,10402.0
2016-09-23 14:00:00,61.77,61.87,61.77,61.86,10590.0,52.7517,52.8371,52.7517,52.8286,10590.0
2016-09-23 14:30:00,61.85,61.9,61.8,61.89,18935.0,52.8201,52.8628,52.7774,52.8542,18935.0
2016-09-23 15:00:00,61.89,61.92,61.76,61.84,16510.0,52.8542,52.8798,52.7432,52.8115,16510.0
2016-09-23 15:30:00,61.84,61.88,61.77,61.78,49847.0,52.8115,52.8457,52.7517,52.7603,49847.0
2016-09-26 09:30:00,61.67,61.84,60.01,61.78,6958.0,52.6663,52.8115,51.2487,52.7603,6958.0
2016-09-26 10:00:00,61.8,62.05,61.72,62.0,11116.0,52.7774,52.9909,52.709,52.9482,11116.0
2016-09-26 10:30:00,62.06,62.15,62.0,62.01,31415.0,52.9994,53.0763,52.9482,52.9567,31415.0
2016-09-26 11:00:00,62.02,62.03,61.85,61.85,17856.0,52.9652,52.9738,52.8201,52.8201,17856.0
2016-09-26 11:30:00,61.8,61.87,61.77,61.86,5060.0,52.7774,52.8371,52.7517,52.8286,5060.0
2016-09-26 12:00:00,61.83,61.97,61.82,61.97,6281.0,52.803,52.9225,52.7944,52.9225,6281.0
2016-09-26 12:30:00,61.97,62.01,61.9,61.98,4700.0,52.9225,52.9567,52.8628,52.9311,4700.0
2016-09-26 13:00:00,61.98,62.01,61.85,61.86,3700.0,52.9311,52.9567,52.8201,52.8286,3700.0
2016-09-26 13:30:00,61.82,61.87,61.7,61.73,10835.0,52.7944,52.8371,52.692,52.7176,10835.0
2016-09-26 14:00:00,61.74,61.83,61.71,61.73,6383.0,52.7261,52.803,52.7005,52.7176,6383.0
2016-09-26 14:30:00,61.74,61.75,61.6,61.64,6639.0,52.7261,52.7347,52.6066,52.6407,6639.0
2016-09-26 15:00:00,61.61,61.66,61.57,61.61,20335.0,52.6151,52.6578,52.5809,52.6151,20335.0
2016-09-26 15:30:00,61.6,61.61,61.47,61.52,68076.0,52.6066,52.6151,52.4955,52.5382,68076.0
2016-09-27 09:30:00,61.5,61.56,61.36,61.55,11819.0,52.5212,52.5724,52.4016,52.5639,11819.0
2016-09-27 10:00:00,61.59,61.66,61.47,61.47,18477.0,52.598,52.6578,52.4955,52.4955,18477.0
2016-09-27 10:30:00,61.44,61.55,61.41,61.44,5464.0,52.4699,52.5639,52.4443,52.4699,5464.0
2016-09-27 11:00:00,61.45,61.59,61.4,61.59,5658.0,52.4785,52.598,52.4358,52.598,5658.0
2016-09-27 11:30:00,61.61,61.71,61.49,61.68,6515.0,52.6151,52.7005,52.5126,52.6749,6515.0
2016-09-27 12:00:00,61.73,61.92,61.69,61.92,4796.0,52.7176,52.8798,52.6834,52.8798,4796.0
2016-09-27 12:30:00,61.93,61.94,61.82,61.93,5563.0,52.8884,52.8969,52.7944,52.8884,5563.0
2016-09-27 13:00:00,61.95,62.04,61.93,61.94,28600.0,52.9055,52.9823,52.8884,52.8969,28600.0
2016-09-27 13:30:00,61.99,62.0,61.83,61.87,13372.0,52.9396,52.9482,52.803,52.8371,13372.0
2016-09-27 14:00:00,61.93,62.08,61.92,61.99,6749.0,52.8884,53.0165,52.8798,52.9396,6749.0
2016-09-27 14:30:00,61.94,62.03,61.93,61.96,4400.0,52.8969,52.9738,52.8884,52.914,4400.0
2016-09-27 15:00:00,62.01,62.05,61.86,61.87,9787.0,52.9567,52.9909,52.8286,52.8371,9787.0
2016-09-27 15:30:00,61.87,61.94,61.84,61.94,26420.0,52.8371,52.8969,52.8115,52.8969,26420.0
2016-09-28 09:30:00,61.56,62.24,61.56,62.24,6017.0,52.8397,53.4234,52.8397,53.4234,6017.0
2016-09-28 10:00:00,62.26,62.34,61.92,62.07,25952.0,53.4405,53.5092,53.1487,53.2775,25952.0
2016-09-28 10:30:00,62.08,62.09,61.84,61.95,26430.0,53.286,53.2946,53.08,53.1744,26430.0
2016-09-28 11:00:00,61.87,62.1,61.67,61.97,9887.0,53.1058,53.3032,52.9341,53.1916,9887.0
2016-09-28 11:30:00,62.0,62.05,61.76,61.81,57789.0,53.2174,53.2603,53.0114,53.0543,57789.0
2016-09-28 12:00:00,61.82,61.82,61.64,61.72,40515.0,53.0629,53.0629,52.9084,52.977,40515.0
2016-09-28 12:30:00,61.72,61.92,61.68,61.92,7605.0,52.977,53.1487,52.9427,53.1487,7605.0
2016-09-28 13:00:00,61.96,62.18,61.88,62.18,6848.0,53.183,53.3719,53.1144,53.3719,6848.0
2016-09-28 13:30:00,62.15,62.26,62.07,62.24,6760.0,53.3461,53.4405,53.2775,53.4234,6760.0
2016-09-28 14:00:00,62.24,62.63,62.18,62.61,17173.0,53.4234,53.7581,53.3719,53.741,17173.0
2016-09-28 14:30:00,62.52,62.71,62.52,62.67,7630.0,53.6637,53.8268,53.6637,53.7925,7630.0
2016-09-28 15:00:00,62.68,62.76,62.62,62.68,10020.0,53.801,53.8697,53.7495,53.801,10020.0
2016-09-28 15:30:00,62.69,62.98,62.69,62.95,30853.0,53.8096,54.0585,53.8096,54.0328,30853.0
2016-09-29 09:30:00,62.97,63.27,62.79,62.97,11691.0,54.05,54.3075,53.8955,54.05,11691.0
2016-09-29 10:00:00,63.11,63.11,62.63,62.82,11349.0,54.1701,54.1701,53.7581,53.9212,11349.0
2016-09-29 10:30:00,62.81,62.91,62.74,62.74,5721.0,53.9126,53.9985,53.8525,53.8525,5721.0
2016-09-29 11:00:00,62.65,62.75,62.57,62.75,6749.0,53.7753,53.8611,53.7066,53.8611,6749.0
2016-09-29 11:30:00,62.75,62.87,62.72,62.8,5306.0,53.8611,53.9641,53.8354,53.904,5306.0
2016-09-29 12:00:00,62.8,62.98,62.8,62.87,5557.0,53.904,54.0585,53.904,53.9641,5557.0
2016-09-29 12:30:00,62.89,62.89,62.29,62.33,14108.0,53.9813,53.9813,53.4663,53.5006,14108.0
2016-09-29 13:00:00,62.33,62.45,62.16,62.36,4800.0,53.5006,53.6036,53.3547,53.5264,4800.0
2016-09-29 13:30:00,62.35,62.41,61.99,61.99,12041.0,53.5178,53.5693,53.2088,53.2088,12041.0
2016-09-29 14:00:00,62.01,62.32,61.92,62.32,14396.0,53.226,53.492,53.1487,53.492,14396.0
2016-09-29 14:30:00,62.32,62.49,62.29,62.33,9400.0,53.492,53.638,53.4663,53.5006,9400.0
2016-09-29 15:00:00,62.32,62.43,62.23,62.35,18376.0,53.492,53.5865,53.4148,53.5178,18376.0
2016-09-29 15:30:00,62.36,62.52,62.18,62.18,28939.0,53.5264,53.6637,53.3719,53.3719,28939.0
2016-09-30 09:30:00,61.95,62.48,59.27,62.15,28277.0,53.1744,53.6294,50.8741,53.3461,28277.0
2016-09-30 10:00:00,62.1,62.39,62.0,62.39,13756.0,53.3032,53.5521,53.2174,53.5521,13756.0
2016-09-30 10:30:00,62.42,62.44,62.19,62.44,8698.0,53.5779,53.595,53.3805,53.595,8698.0
2016-09-30 11:00:00,62.47,62.86,62.47,62.81,9408.0,53.6208,53.9555,53.6208,53.9126,9408.0
2016-09-30 11:30:00,62.83,62.88,62.6,62.64,12877.0,53.9298,53.9727,53.7324,53.7667,12877.0
2016-09-30 12:00:00,62.65,62.7,62.54,62.67,10697.0,53.7753,53.8182,53.6809,53.7925,10697.0
2016-09-30 12:30:00,62.71,62.78,62.6,62.62,9600.0,53.8268,53.8869,53.7324,53.7495,9600.0
2016-09-30 13:00:00,62.62,62.71,62.57,62.64,7820.0,53.7495,53.8268,53.7066,53.7667,7820.0
2016-09-30 13:30:00,62.65,62.73,62.6,62.63,6631.0,53.7753,53.844,53.7324,53.7581,6631.0
2016-09-30 14:00:00,62.67,62.72,62.56,62.6,14638.0,53.7925,53.8354,53.698,53.7324,14638.0
2016-09-30 14:30:00,62.63,62.72,62.57,62.57,15773.0,53.7581,53.8354,53.7066,53.7066,15773.0
2016-09-30 15:00:00,62.58,62.84,62.55,62.8,21207.0,53.7152,53.9384,53.6895,53.904,21207.0
2016-09-30 15:30:00,62.79,62.88,62.61,62.61,39770.0,53.8955,53.9727,53.741,53.741,39770.0
2016-10-03 09:30:00,62.33,62.69,62.24,62.69,9866.0,53.5006,53.8096,53.4234,53.8096,9866.0
2016-10-03 10:00:00,62.64,62.9,62.49,62.89,16400.0,53.7667,53.9899,53.638,53.9813,16400.0
2016-10-03 10:30:00,62.87,63.31,62.87,63.27,20068.0,53.9641,54.3418,53.9641,54.3075,20068.0
2016-10-03 11:00:00,63.27,63.27,63.03,63.07,8629.0,54.3075,54.3075,54.1015,54.1358,8629.0
2016-10-03 11:30:00,63.04,63.21,62.99,63.18,20207.0,54.11,54.256,54.0671,54.2302,20207.0
2016-10-03 12:00:00,63.13,63.27,63.12,63.25,51003.0,54.1873,54.3075,54.1787,54.2903,51003.0
2016-10-03 12:30:00,63.25,63.25,63.05,63.13,9920.0,54.2903,54.2903,54.1186,54.1873,9920.0
2016-10-03 13:00:00,63.12,63.16,62.94,63.05,8738.0,54.1787,54.213,54.0242,54.1186,8738.0
2016-10-03 13:30:00,63.05,63.18,63.0,63.13,10339.0,54.1186,54.2302,54.0757,54.1873,10339.0
2016-10-03 14:00:00,63.13,63.2,63.05,63.11,14137.0,54.1873,54.2474,54.1186,54.1701,14137.0
2016-10-03 14:30:00,63.11,63.15,62.89,63.01,12603.0,54.1701,54.2045,53.9813,54.0843,12603.0
2016-10-03 15:00:00,63.02,63.05,62.91,62.95,12955.0,54.0929,54.1186,53.9985,54.0328,12955.0
2016-10-03 15:30:00,62.96,63.07,62.85,62.89,54804.0,54.0414,54.1358,53.947,53.9813,54804.0
2016-10-04 09:30:00,63.06,63.34,63.06,63.27,5609.0,54.1272,54.3675,54.1272,54.3075,5609.0
2016-10-04 10:00:00,63.19,63.28,63.0,63.17,7500.0,54.2388,54.316,54.0757,54.2216,7500.0
2016-10-04 10:30:00,63.25,63.57,63.25,63.49,8348.0,54.2903,54.565,54.2903,54.4963,8348.0
2016-10-04 11:00:00,63.46,63.46,63.0,63.27,19064.0,54.4705,54.4705,54.0757,54.3075,19064.0
2016-10-04 11:30:00,63.29,63.37,63.12,63.14,10478.0,54.3246,54.3933,54.1787,54.1959,10478.0
2016-10-04 12:00:00,63.15,63.18,62.95,63.01,12442.0,54.2045,54.2302,54.0328,54.0843,12442.0
2016-10-04 12:30:00,63.01,63.01,62.69,62.71,8500.0,54.0843,54.0843,53.8096,53.8268,8500.0
2016-10-04 13:00:00,62.68,62.71,62.33,62.41,11638.0,53.801,53.8268,53.5006,53.5693,11638.0
2016-10-04 13:30:00,62.41,62.48,62.32,62.39,6122.0,53.5693,53.6294,53.492,53.5521,6122.0
2016-10-04 14:00:00,62.41,62.48,62.33,62.35,7700.0,53.5693,53.6294,53.5006,53.5178,7700.0
2016-10-04 14:30:00,62.43,62.43,62.19,62.21,7337.0,53.5865,53.5865,53.3805,53.3976,7337.0
2016-10-04 15:00:00,62.19,62.5,62.16,62.49,26039.0,53.3805,53.6465,53.3547,53.638,26039.0
2016-10-04 15:30:00,62.5,62.55,62.34,62.43,34523.0,53.6465,53.6895,53.5092,53.5865,34523.0
2016-10-05 09:30:00,62.74,63.02,62.57,62.81,13192.0,53.8525,54.0929,53.7066,53.9126,13192.0
2016-10-05 10:00:00,62.79,63.0,62.74,62.92,11490.0,53.8955,54.0757,53.8525,54.007,11490.0
2016-10-05 10:30:00,62.91,63.18,62.91,63.11,8352.0,53.9985,54.2302,53.9985,54.1701,8352.0
2016-10-05 11:00:00,63.16,63.26,63.1,63.15,7446.0,54.213,54.2989,54.1615,54.2045,7446.0
2016-10-05 11:30:00,63.17,63.39,63.17,63.3,14718.0,54.2216,54.4105,54.2216,54.3332,14718.0
2016-10-05 12:00:00,63.34,63.4,63.28,63.32,6901.0,54.3675,54.419,54.316,54.3504,6901.0
2016-10-05 12:30:00,63.33,63.37,63.24,63.25,8801.0,54.359,54.3933,54.2817,54.2903,8801.0
2016-10-05 13:00:00,63.24,63.26,63.17,63.21,7861.0,54.2817,54.2989,54.2216,54.256,7861.0
2016-10-05 13:30:00,63.19,63.27,63.17,63.22,8037.0,54.2388,54.3075,54.2216,54.2645,8037.0
2016-10-05 14:00:00,63.21,63.25,63.06,63.06,9061.0,54.256,54.2903,54.1272,54.1272,9061.0
2016-10-05 14:30:00,63.07,63.08,62.96,62.96,11870.0,54.1358,54.1444,54.0414,54.0414,11870.0
2016-10-05 15:00:00,63.0,63.07,62.81,62.82,15793.0,54.0757,54.1358,53.9126,53.9212,15793.0
2016-10-05 15:30:00,62.82,63.13,62.82,63.08,81211.0,53.9212,54.1873,53.9212,54.1444,81211.0
2016-10-06 09:30:00,63.03,63.2,62.9,63.03,11657.0,54.1015,54.2474,53.9899,54.1015,11657.0
2016-10-06 10:00:00,63.02,63.36,62.99,63.34,10731.0,54.0929,54.3847,54.0671,54.3675,10731.0
2016-10-06 10:30:00,63.33,63.35,63.07,63.33,9550.0,54.359,54.3761,54.1358,54.359,9550.0
2016-10-06 11:00:00,63.34,63.37,63.17,63.33,6687.0,54.3675,54.3933,54.2216,54.359,6687.0
2016-10-06 11:30:00,63.34,63.58,63.34,63.52,19245.0,54.3675,54.5736,54.3675,54.5221,19245.0
2016-10-06 12:00:00,63.47,63.69,63.47,63.69,13300.0,54.4791,54.668,54.4791,54.668,13300.0
2016-10-06 12:30:00,63.68,63.77,63.66,63.7,7400.0,54.6594,54.7366,54.6422,54.6766,7400.0
2016-10-06 13:00:00,63.68,63.8,63.67,63.76,6695.0,54.6594,54.7624,54.6508,54.7281,6695.0
2016-10-06 13:30:00,63.75,63.94,63.75,63.91,15545.0,54.7195,54.8826,54.7195,54.8568,15545.0
2016-10-06 14:00:00,63.92,63.99,63.88,63.9,11729.0,54.8654,54.9255,54.8311,54.8482,11729.0
2016-10-06 14:30:00,63.89,63.99,63.89,63.96,13061.0,54.8396,54.9255,54.8396,54.8997,13061.0
2016-10-06 15:00:00,63.97,64.01,63.88,63.97,15646.0,54.9083,54.9426,54.8311,54.9083,15646.0
2016-10-06 15:30:00,63.95,64.09,63.89,63.94,56646.0,54.8911,55.0113,54.8396,54.8826,56646.0
2016-10-07 09:30:00,63.87,63.96,63.18,63.45,23119.0,54.8225,54.8997,54.2302,54.462,23119.0
2016-10-07 10:00:00,63.45,63.65,63.45,63.56,7919.0,54.462,54.6336,54.462,54.5564,7919.0
2016-10-07 10:30:00,63.56,63.68,63.49,63.5,6298.0,54.5564,54.6594,54.4963,54.5049,6298.0
2016-10-07 11:00:00,63.5,63.5,63.31,63.35,9610.0,54.5049,54.5049,54.3418,54.3761,9610.0
2016-10-07 11:30:00,63.35,63.35,62.92,63.02,8449.0,54.3761,54.3761,54.007,54.0929,8449.0
2016-10-07 12:00:00,63.06,63.17,62.95,63.03,9174.0,54.1272,54.2216,54.0328,54.1015,9174.0
2016-10-07 12:30:00,63.03,63.14,63.02,63.14,6245.0,54.1015,54.1959,54.0929,54.1959,6245.0
2016-10-07 13:00:00,63.12,63.23,63.07,63.23,8492.0,54.1787,54.2731,54.1358,54.2731,8492.0
2016-10-07 13:30:00,63.26,63.41,63.26,63.37,6400.0,54.2989,54.4276,54.2989,54.3933,6400.0
2016-10-07 14:00:00,63.42,63.47,63.36,63.39,8100.0,54.4362,54.4791,54.3847,54.4105,8100.0
2016-10-07 14:30:00,63.41,63.49,63.38,63.47,11800.0,54.4276,54.4963,54.4019,54.4791,11800.0
2016-10-07 15:00:00,63.45,63.45,63.38,63.42,9029.0,54.462,54.462,54.4019,54.4362,9029.0
2016-10-07 15:30:00,63.42,63.43,63.1,63.16,41775.0,54.4362,54.4448,54.1615,54.213,41775.0
2016-10-10 09:30:00,63.24,63.89,63.24,63.59,13057.0,54.2817,54.8396,54.2817,54.5821,13057.0
2016-10-10 10:00:00,63.63,63.68,63.31,63.47,19897.0,54.6165,54.6594,54.3418,54.4791,19897.0
2016-10-10 10:30:00,63.47,63.58,63.39,63.49,9800.0,54.4791,54.5736,54.4105,54.4963,9800.0
2016-10-10 11:00:00,63.46,63.49,63.31,63.34,7000.0,54.4705,54.4963,54.3418,54.3675,7000.0
2016-10-10 11:30:00,63.36,63.41,63.12,63.12,7300.0,54.3847,54.4276,54.1787,54.1787,7300.0
2016-10-10 12:00:00,63.16,63.22,63.12,63.18,4800.0,54.213,54.2645,54.1787,54.2302,4800.0
2016-10-10 12:30:00,63.14,63.19,63.11,63.19,7600.0,54.1959,54.2388,54.1701,54.2388,7600.0
2016-10-10 13:00:00,63.2,63.28,63.18,63.25,5542.0,54.2474,54.316,54.2302,54.2903,5542.0
2016-10-10 13:30:00,63.26,63.27,63.07,63.16,8942.0,54.2989,54.3075,54.1358,54.213,8942.0
2016-10-10 14:00:00,63.12,63.13,63.01,63.03,8800.0,54.1787,54.1873,54.0843,54.1015,8800.0
2016-10-10 14:30:00,63.02,63.02,62.74,62.78,10727.0,54.0929,54.0929,53.8525,53.8869,10727.0
2016-10-10 15:00:00,62.8,62.92,62.79,62.9,8542.0,53.904,54.007,53.8955,53.9899,8542.0
2016-10-10 15:30:00,62.9,62.95,62.82,62.9,28813.0,53.9899,54.0328,53.9212,53.9899,28813.0
2016-10-11 09:30:00,62.73,62.73,62.38,62.6,12478.0,53.844,53.844,53.5435,53.7324,12478.0
2016-10-11 10:00:00,62.61,62.74,62.33,62.37,10000.0,53.741,53.8525,53.5006,53.535,10000.0
2016-10-11 10:30:00,62.38,62.45,62.1,62.1,16394.0,53.5435,53.6036,53.3032,53.3032,16394.0
2016-10-11 11:00:00,62.08,62.16,61.83,61.83,20367.0,53.286,53.3547,53.0714,53.0714,20367.0
2016-10-11 11:30:00,61.84,61.98,61.62,61.84,8300.0,53.08,53.2002,52.8912,53.08,8300.0
2016-10-11 12:00:00,61.91,61.95,61.85,61.93,5963.0,53.1401,53.1744,53.0886,53.1573,5963.0
2016-10-11 12:30:00,61.88,62.01,61.81,61.88,4800.0,53.1144,53.226,53.0543,53.1144,4800.0
2016-10-11 13:00:00,61.86,61.87,61.62,61.76,5800.0,53.0972,53.1058,52.8912,53.0114,5800.0
2016-10-11 13:30:00,61.72,61.72,61.54,61.56,26323.0,52.977,52.977,52.8225,52.8397,26323.0
2016-10-11 14:00:00,61.55,61.68,61.4,61.49,21615.0,52.8311,52.9427,52.7024,52.7796,21615.0
2016-10-11 14:30:00,61.53,61.59,61.43,61.51,13097.0,52.8139,52.8654,52.7281,52.7968,13097.0
2016-10-11 15:00:00,61.51,61.86,61.49,61.79,22558.0,52.7968,53.0972,52.7796,53.0371,22558.0
2016-10-11 15:30:00,61.81,61.92,61.72,61.8,64462.0,53.0543,53.1487,52.977,53.0457,64462.0
2016-10-12 09:30:00,62.02,62.14,61.83,62.12,10560.0,53.2345,53.3375,53.0714,53.3204,10560.0
2016-10-12 10:00:00,62.11,62.25,62.04,62.2,4542.0,53.3118,53.432,53.2517,53.389,4542.0
2016-10-12 10:30:00,62.23,62.23,62.0,62.2,10158.0,53.4148,53.4148,53.2174,53.389,10158.0
2016-10-12 11:00:00,62.2,62.39,62.2,62.37,3900.0,53.389,53.5521,53.389,53.535,3900.0
2016-10-12 11:30:00,62.39,62.49,62.35,62.35,4244.0,53.5521,53.638,53.5178,53.5178,4244.0
2016-10-12 12:00:00,62.39,62.51,62.36,62.5,5079.0,53.5521,53.6551,53.5264,53.6465,5079.0
2016-10-12 12:30:00,62.51,62.59,62.49,62.53,3400.0,53.6551,53.7238,53.638,53.6723,3400.0
2016-10-12 13:00:00,62.51,62.61,62.45,62.6,5600.0,53.6551,53.741,53.6036,53.7324,5600.0
2016-10-12 13:30:00,62.62,62.62,62.52,62.6,4513.0,53.7495,53.7495,53.6637,53.7324,4513.0
2016-10-12 14:00:00,62.59,62.64,62.49,62.52,5051.0,53.7238,53.7667,53.638,53.6637,5051.0
2016-10-12 14:30:00,62.55,62.55,62.37,62.38,30594.0,53.6895,53.6895,53.535,53.5435,30594.0
2016-10-12 15:00:00,62.37,62.56,62.35,62.41,12324.0,53.535,53.698,53.5178,53.5693,12324.0
2016-10-12 15:30:00,62.41,62.46,62.32,62.42,24840.0,53.5693,53.6122,53.492,53.5779,24840.0
2016-10-13 09:30:00,61.78,62.01,61.52,61.69,18282.0,53.0285,53.226,52.8054,52.9513,18282.0
2016-10-13 10:00:00,61.66,61.88,61.65,61.71,9308.0,52.9255,53.1144,52.9169,52.9684,9308.0
2016-10-13 10:30:00,61.66,61.85,61.65,61.76,11277.0,52.9255,53.0886,52.9169,53.0114,11277.0
2016-10-13 11:00:00,61.84,61.98,61.75,61.95,11318.0,53.08,53.2002,53.0028,53.1744,11318.0
2016-10-13 11:30:00,62.0,62.04,61.8,61.87,10262.0,53.2174,53.2517,53.0457,53.1058,10262.0
2016-10-13 12:00:00,61.83,61.9,61.77,61.83,6600.0,53.0714,53.1315,53.0199,53.0714,6600.0
2016-10-13 12:30:00,61.79,61.9,61.73,61.79,9489.0,53.0371,53.1315,52.9856,53.0371,9489.0
2016-10-13 13:00:00,61.78,61.88,61.75,61.8,7700.0,53.0285,53.1144,53.0028,53.0457,7700.0
2016-10-13 13:30:00,61.81,61.82,61.72,61.78,3800.0,53.0543,53.0629,52.977,53.0285,3800.0
2016-10-13 14:00:00,61.91,61.97,61.84,61.86,6800.0,53.1401,53.1916,53.08,53.0972,6800.0
2016-10-13 14:30:00,61.88,62.05,61.87,62.04,7644.0,53.1144,53.2603,53.1058,53.2517,7644.0
2016-10-13 15:00:00,62.01,62.08,62.0,62.03,7000.0,53.226,53.286,53.2174,53.2431,7000.0
2016-10-13 15:30:00,62.03,62.05,61.84,61.94,32996.0,53.2431,53.2603,53.08,53.1659,32996.0
2016-10-14 09:30:00,62.34,62.79,62.09,62.72,13117.0,53.5092,53.8955,53.2946,53.8354,13117.0
2016-10-14 10:00:00,62.7,62.96,62.4,62.7,29806.0,53.8182,54.0414,53.5607,53.8182,29806.0
2016-10-14 10:30:00,62.7,62.79,62.4,62.44,13965.0,53.8182,53.8955,53.5607,53.595,13965.0
2016-10-14 11:00:00,62.43,62.43,62.09,62.16,7850.0,53.5865,53.5865,53.2946,53.3547,7850.0
2016-10-14 11:30:00,62.13,62.27,62.1,62.12,6030.0,53.329,53.4491,53.3032,53.3204,6030.0
2016-10-14 12:00:00,62.07,62.11,61.96,62.07,11880.0,53.2775,53.3118,53.183,53.2775,11880.0
2016-10-14 12:30:00,62.09,62.11,62.02,62.08,7900.0,53.2946,53.3118,53.2345,53.286,7900.0
2016-10-14 13:00:00,62.08,62.13,62.02,62.12,7863.0,53.286,53.329,53.2345,53.3204,7863.0
2016-10-14 13:30:00,62.09,62.15,61.97,62.02,7612.0,53.2946,53.3461,53.1916,53.2345,7612.0
2016-10-14 14:00:00,61.99,62.0,61.86,61.97,14732.0,53.2088,53.2174,53.0972,53.1916,14732.0
2016-10-14 14:30:00,62.0,62.0,61.8,61.81,11176.0,53.2174,53.2174,53.0457,53.0543,11176.0
2016-10-14 15:00:00,61.83,61.88,61.8,61.81,16110.0,53.0714,53.1144,53.0457,53.0543,16110.0
2016-10-14 15:30:00,61.83,61.92,61.79,61.81,32374.0,53.0714,53.1487,53.0371,53.0543,32374.0
2016-10-17 09:30:00,61.64,61.94,61.5,61.51,15419.0,52.9084,53.1659,52.7882,52.7968,15419.0
2016-10-17 10:00:00,61.55,61.79,61.46,61.67,14442.0,52.8311,53.0371,52.7539,52.9341,14442.0
2016-10-17 10:30:00,61.67,61.69,61.49,61.54,13268.0,52.9341,52.9513,52.7796,52.8225,13268.0
2016-10-17 11:00:00,61.53,61.64,61.36,61.36,8530.0,52.8139,52.9084,52.668,52.668,8530.0
2016-10-17 11:30:00,61.43,61.52,61.37,61.43,8789.0,52.7281,52.8054,52.6766,52.7281,8789.0
2016-10-17 12:00:00,61.45,61.49,61.42,61.45,8772.0,52.7453,52.7796,52.7195,52.7453,8772.0
2016-10-17 12:30:00,61.47,61.6,61.45,61.57,6100.0,52.7624,52.874,52.7453,52.8483,6100.0
2016-10-17 13:00:00,61.59,61.6,61.29,61.33,14700.0,52.8654,52.874,52.6079,52.6423,14700.0
2016-10-17 13:30:00,61.3,61.39,61.22,61.28,17342.0,52.6165,52.6938,52.5479,52.5994,17342.0
2016-10-17 14:00:00,61.3,61.49,61.3,61.45,6863.0,52.6165,52.7796,52.6165,52.7453,6863.0
2016-10-17 14:30:00,61.42,61.48,61.35,61.48,12256.0,52.7195,52.771,52.6594,52.771,12256.0
2016-10-17 15:00:00,61.47,61.51,61.38,61.39,9086.0,52.7624,52.7968,52.6852,52.6938,9086.0
2016-10-17 15:30:00,61.39,61.5,61.37,61.47,43766.0,52.6938,52.7882,52.6766,52.7624,43766.0
2016-10-18 09:30:00,62.18,62.18,61.32,61.53,24448.0,53.3719,53.3719,52.6337,52.8139,24448.0
2016-10-18 10:00:00,61.48,61.58,61.37,61.49,6736.0,52.771,52.8569,52.6766,52.7796,6736.0
2016-10-18 10:30:00,61.55,61.64,61.52,61.54,5900.0,52.8311,52.9084,52.8054,52.8225,5900.0
2016-10-18 11:00:00,61.59,61.63,61.54,61.61,15613.0,52.8654,52.8998,52.8225,52.8826,15613.0
2016-10-18 11:30:00,61.6,61.6,61.44,61.52,11041.0,52.874,52.874,52.7367,52.8054,11041.0
2016-10-18 12:00:00,61.55,61.57,61.38,61.41,12769.0,52.8311,52.8483,52.6852,52.7109,12769.0
2016-10-18 12:30:00,61.42,61.46,61.27,61.28,12157.0,52.7195,52.7539,52.5908,52.5994,12157.0
2016-10-18 13:00:00,61.31,61.52,61.31,61.41,7800.0,52.6251,52.8054,52.6251,52.7109,7800.0
2016-10-18 13:30:00,61.39,61.42,61.35,61.42,5739.0,52.6938,52.7195,52.6594,52.7195,5739.0
2016-10-18 14:00:00,61.43,61.47,61.4,61.43,6000.0,52.7281,52.7624,52.7024,52.7281,6000.0
2016-10-18 14:30:00,61.48,61.53,61.44,61.44,6665.0,52.771,52.8139,52.7367,52.7367,6665.0
2016-10-18 15:00:00,61.44,61.46,61.1,61.1,24867.0,52.7367,52.7539,52.4449,52.4449,24867.0
2016-10-18 15:30:00,61.1,61.27,61.04,61.18,43919.0,52.4449,52.5908,52.3934,52.5135,43919.0
2016-10-19 09:30:00,61.52,61.99,61.52,61.85,13304.0,52.8054,53.2088,52.8054,53.0886,13304.0
2016-10-19 10:00:00,61.81,61.94,61.67,61.93,6500.0,53.0543,53.1659,52.9341,53.1573,6500.0
2016-10-19 10:30:00,61.96,62.06,61.88,62.06,14728.0,53.183,53.2689,53.1144,53.2689,14728.0
2016-10-19 11:00:00,62.07,62.27,62.03,62.26,27220.0,53.2775,53.4491,53.2431,53.4405,27220.0
2016-10-19 11:30:00,62.3,62.43,62.12,62.12,23254.0,53.4749,53.5865,53.3204,53.3204,23254.0
2016-10-19 12:00:00,62.16,62.55,62.16,62.55,8088.0,53.3547,53.6895,53.3547,53.6895,8088.0
2016-10-19 12:30:00,62.51,62.63,62.49,62.59,6100.0,53.6551,53.7581,53.638,53.7238,6100.0
2016-10-19 13:00:00,62.6,62.6,62.52,62.52,3300.0,53.7324,53.7324,53.6637,53.6637,3300.0
2016-10-19 13:30:00,62.54,62.65,62.45,62.48,5600.0,53.6809,53.7753,53.6036,53.6294,5600.0
2016-10-19 14:00:00,62.5,62.58,62.35,62.35,6800.0,53.6465,53.7152,53.5178,53.5178,6800.0
2016-10-19 14:30:00,62.38,62.39,62.31,62.31,4658.0,53.5435,53.5521,53.4835,53.4835,4658.0
2016-10-19 15:00:00,62.34,62.54,62.31,62.53,12861.0,53.5092,53.6809,53.4835,53.6723,12861.0
2016-10-19 15:30:00,62.54,62.54,62.05,62.11,38867.0,53.6809,53.6809,53.2603,53.3118,38867.0
2016-10-20 09:30:00,61.77,62.35,61.77,62.35,14662.0,53.0199,53.5178,53.0199,53.5178,14662.0
2016-10-20 10:00:00,62.36,62.42,62.19,62.38,33923.0,53.5264,53.5779,53.3805,53.5435,33923.0
2016-10-20 10:30:00,62.39,62.39,62.14,62.17,27755.0,53.5521,53.5521,53.3375,53.3633,27755.0
2016-10-20 11:00:00,62.19,62.51,62.14,62.5,18019.0,53.3805,53.6551,53.3375,53.6465,18019.0
2016-10-20 11:30:00,62.47,62.59,62.37,62.59,27400.0,53.6208,53.7238,53.535,53.7238,27400.0
2016-10-20 12:00:00,62.63,62.81,62.62,62.7,21667.0,53.7581,53.9126,53.7495,53.8182,21667.0
2016-10-20 12:30:00,62.69,62.81,62.65,62.8,13935.0,53.8096,53.9126,53.7753,53.904,13935.0
2016-10-20 13:00:00,62.78,62.97,62.76,62.88,24125.0,53.8869,54.05,53.8697,53.9727,24125.0
2016-10-20 13:30:00,62.88,62.97,62.81,62.89,45262.0,53.9727,54.05,53.9126,53.9813,45262.0
2016-10-20 14:00:00,62.88,63.1,62.85,63.08,23809.0,53.9727,54.1615,53.947,54.1444,23809.0
2016-10-20 14:30:00,63.11,63.26,63.05,63.26,29056.0,54.1701,54.2989,54.1186,54.2989,29056.0
2016-10-20 15:00:00,63.25,63.35,63.02,63.03,53723.0,54.2903,54.3761,54.0929,54.1015,53723.0
2016-10-20 15:30:00,63.01,63.07,62.88,63.0,89429.0,54.0843,54.1358,53.9727,54.0757,89429.0
2016-10-21 09:30:00,64.0,65.6,63.3,65.24,181685.0,54.9341,56.3074,54.3332,55.9984,181685.0
2016-10-21 10:00:00,65.23,66.5,64.57,66.41,149015.0,55.9898,57.0799,55.4233,57.0027,149015.0
2016-10-21 10:30:00,66.39,67.44,66.25,67.17,306574.0,56.9855,57.8868,56.8653,57.655,306574.0
2016-10-21 11:00:00,67.16,67.27,66.59,67.08,125769.0,57.6464,57.7408,57.1572,57.5778,125769.0
2016-10-21 11:30:00,67.08,67.19,66.87,67.05,36491.0,57.5778,57.6722,57.3975,57.552,36491.0
2016-10-21 12:00:00,67.06,67.21,67.0,67.12,60185.0,57.5606,57.6893,57.5091,57.6121,60185.0
2016-10-21 12:30:00,67.12,67.19,67.04,67.08,36601.0,57.6121,57.6722,57.5434,57.5778,36601.0
2016-10-21 13:00:00,67.08,67.08,66.61,66.68,47549.0,57.5778,57.5778,57.1743,57.2344,47549.0
2016-10-21 13:30:00,66.67,66.75,66.5,66.67,27725.0,57.2258,57.2945,57.0799,57.2258,27725.0
2016-10-21 14:00:00,66.65,66.68,66.09,66.42,95039.0,57.2087,57.2344,56.728,57.0112,95039.0
2016-10-21 14:30:00,66.46,66.9,66.35,66.74,39179.0,57.0456,57.4233,56.9512,57.2859,39179.0
2016-10-21 15:00:00,66.75,66.87,66.6,66.6,51127.0,57.2945,57.3975,57.1658,57.1658,51127.0
2016-10-21 15:30:00,66.6,66.74,66.6,66.69,159497.0,57.1658,57.2859,57.1658,57.243,159497.0
2016-10-24 09:30:00,65.76,66.49,65.54,66.43,89300.0,56.4447,57.0713,56.2559,57.0198,89300.0
2016-10-24 10:00:00,66.44,66.61,66.0,66.0,50700.0,57.0284,57.1743,56.6507,56.6507,50700.0
2016-10-24 10:30:00,65.99,66.2,65.81,65.91,39700.0,56.6422,56.8224,56.4877,56.5735,39700.0
2016-10-24 11:00:00,65.91,65.95,65.35,65.35,28400.0,56.5735,56.6078,56.0928,56.0928,28400.0
2016-10-24 11:30:00,65.33,65.4,65.0,65.02,28700.0,56.0757,56.1357,55.7924,55.8096,28700.0
2016-10-24 12:00:00,65.03,65.06,64.59,64.64,74600.0,55.8182,55.8439,55.4405,55.4834,74600.0
2016-10-24 12:30:00,64.65,64.68,64.26,64.48,116600.0,55.492,55.5177,55.1572,55.3461,116600.0
2016-10-24 13:00:00,64.47,64.74,64.47,64.69,39700.0,55.3375,55.5692,55.3375,55.5263,39700.0
2016-10-24 13:30:00,64.7,64.9,64.65,64.87,22186.0,55.5349,55.7066,55.492,55.6808,22186.0
2016-10-24 14:00:00,64.88,65.02,64.86,64.97,25000.0,55.6894,55.8096,55.6722,55.7667,25000.0
2016-10-24 14:30:00,64.95,65.01,64.86,64.95,42300.0,55.7495,55.801,55.6722,55.7495,42300.0
2016-10-24 15:00:00,64.96,65.04,64.92,65.02,45607.0,55.7581,55.8267,55.7237,55.8096,45607.0
2016-10-24 15:30:00,65.01,65.07,64.94,64.98,173900.0,55.801,55.8525,55.7409,55.7752,173900.0
2016-10-25 09:30:00,65.13,65.13,64.61,64.73,41388.0,55.904,55.904,55.4576,55.5606,41388.0
2016-10-25 10:00:00,64.76,64.89,64.66,64.89,28600.0,55.5864,55.698,55.5006,55.698,28600.0
2016-10-25 10:30:00,64.93,64.93,64.49,64.5,22600.0,55.7323,55.7323,55.3546,55.3632,22600.0
2016-10-25 11:00:00,64.5,64.63,64.47,64.54,22400.0,55.3632,55.4748,55.3375,55.3976,22400.0
2016-10-25 11:30:00,64.55,64.75,64.48,64.7,33000.0,55.4061,55.5778,55.3461,55.5349,33000.0
2016-10-25 12:00:00,64.7,64.74,64.57,64.57,49400.0,55.5349,55.5692,55.4233,55.4233,49400.0
2016-10-25 12:30:00,64.56,64.68,64.49,64.67,55500.0,55.4147,55.5177,55.3546,55.5091,55500.0
2016-10-25 13:00:00,64.67,64.86,64.54,64.86,17000.0,55.5091,55.6722,55.3976,55.6722,17000.0
2016-10-25 13:30:00,64.84,65.06,64.84,65.06,23000.0,55.6551,55.8439,55.6551,55.8439,23000.0
2016-10-25 14:00:00,65.05,65.18,65.01,65.03,22200.0,55.8353,55.9469,55.801,55.8182,22200.0
2016-10-25 14:30:00,65.01,65.08,64.94,64.95,48056.0,55.801,55.8611,55.7409,55.7495,48056.0
2016-10-25 15:00:00,64.95,65.0,64.75,64.77,43500.0,55.7495,55.7924,55.5778,55.595,43500.0
2016-10-25 15:30:00,64.77,64.81,64.69,64.75,71100.0,55.595,55.6293,55.5263,55.5778,71100.0
2016-10-26 09:30:00,64.56,65.48,64.4,65.07,21100.0,55.4147,56.2044,55.2774,55.8525,21100.0
2016-10-26 10:00:00,65.13,65.5,65.02,65.5,27398.0,55.904,56.2216,55.8096,56.2216,27398.0
2016-10-26 10:30:00,65.5,66.05,65.5,66.04,30201.0,56.2216,56.6937,56.2216,56.6851,30201.0
2016-10-26 11:00:00,66.03,66.21,66.01,66.08,27341.0,56.6765,56.831,56.6593,56.7194,27341.0
2016-10-26 11:30:00,66.07,66.17,66.0,66.11,17521.0,56.7108,56.7967,56.6507,56.7452,17521.0
2016-10-26 12:00:00,66.09,66.14,65.9,65.99,16300.0,56.728,56.7709,56.5649,56.6422,16300.0
2016-10-26 12:30:00,65.98,66.11,65.92,66.08,38082.0,56.6336,56.7452,56.5821,56.7194,38082.0
2016-10-26 13:00:00,66.06,66.06,65.64,65.65,15627.0,56.7022,56.7022,56.3417,56.3503,15627.0
2016-10-26 13:30:00,65.63,65.63,65.3,65.37,21328.0,56.3332,56.3332,56.0499,56.11,21328.0
2016-10-26 14:00:00,65.38,65.61,65.28,65.61,36815.0,56.1186,56.316,56.0327,56.316,36815.0
2016-10-26 14:30:00,65.61,66.09,65.6,66.08,44520.0,56.316,56.728,56.3074,56.7194,44520.0
2016-10-26 15:00:00,66.08,66.09,65.73,65.74,44998.0,56.7194,56.728,56.419,56.4276,44998.0
2016-10-26 15:30:00,65.74,65.8,65.64,65.7,80898.0,56.4276,56.4791,56.3417,56.3932,80898.0
2016-10-27 09:30:00,65.8,65.8,64.84,65.66,22421.0,56.4791,56.4791,55.6551,56.3589,22421.0
2016-10-27 10:00:00,65.6,65.65,65.47,65.65,28715.0,56.3074,56.3503,56.1958,56.3503,28715.0
2016-10-27 10:30:00,65.66,65.88,65.59,65.69,15023.0,56.3589,56.5477,56.2988,56.3847,15023.0
2016-10-27 11:00:00,65.73,65.74,65.42,65.46,13112.0,56.419,56.4276,56.1529,56.1872,13112.0
2016-10-27 11:30:00,65.47,65.56,65.37,65.56,11350.0,56.1958,56.2731,56.11,56.2731,11350.0
2016-10-27 12:00:00,65.57,65.57,65.28,65.35,19994.0,56.2817,56.2817,56.0327,56.0928,19994.0
2016-10-27 12:30:00,65.31,65.34,65.18,65.25,10330.0,56.0585,56.0842,55.9469,56.007,10330.0
2016-10-27 13:00:00,65.22,65.37,65.19,65.25,14026.0,55.9812,56.11,55.9555,56.007,14026.0
2016-10-27 13:30:00,65.25,65.31,65.14,65.27,11394.0,56.007,56.0585,55.9126,56.0242,11394.0
2016-10-27 14:00:00,65.28,65.39,65.25,65.33,13629.0,56.0327,56.1272,56.007,56.0757,13629.0
2016-10-27 14:30:00,65.32,65.35,65.22,65.27,15288.0,56.0671,56.0928,55.9812,56.0242,15288.0
2016-10-27 15:00:00,65.29,65.36,65.13,65.3,29411.0,56.0413,56.1014,55.904,56.0499,29411.0
2016-10-27 15:30:00,65.32,65.52,65.21,65.45,79995.0,56.0671,56.2387,55.9727,56.1787,79995.0
2016-10-28 09:30:00,65.38,66.03,65.38,65.61,21613.0,56.1186,56.6765,56.1186,56.316,21613.0
2016-10-28 10:00:00,65.61,65.65,65.4,65.51,9162.0,56.316,56.3503,56.1357,56.2302,9162.0
2016-10-28 10:30:00,65.53,65.62,65.4,65.49,31902.0,56.2473,56.3246,56.1357,56.213,31902.0
2016-10-28 11:00:00,65.5,65.73,65.5,65.61,11464.0,56.2216,56.419,56.2216,56.316,11464.0
2016-10-28 11:30:00,65.61,65.82,65.61,65.77,6900.0,56.316,56.4962,56.316,56.4533,6900.0
2016-10-28 12:00:00,65.76,65.94,65.76,65.9,10700.0,56.4447,56.5992,56.4447,56.5649,10700.0
2016-10-28 12:30:00,65.87,65.92,65.82,65.86,7400.0,56.5392,56.5821,56.4962,56.5306,7400.0
2016-10-28 13:00:00,65.86,65.87,65.37,65.39,16110.0,56.5306,56.5392,56.11,56.1272,16110.0
2016-10-28 13:30:00,65.42,65.42,65.07,65.11,12227.0,56.1529,56.1529,55.8525,55.8868,12227.0
2016-10-28 14:00:00,65.04,65.35,65.04,65.34,15675.0,55.8267,56.0928,55.8267,56.0842,15675.0
2016-10-28 14:30:00,65.35,65.47,65.23,65.47,27766.0,56.0928,56.1958,55.9898,56.1958,27766.0
2016-10-28 15:00:00,65.47,65.6,65.32,65.53,20886.0,56.1958,56.3074,56.0671,56.2473,20886.0
2016-10-28 15:30:00,65.51,65.54,65.41,65.47,52298.0,56.2302,56.2559,56.1443,56.1958,52298.0
2016-10-31 09:30:00,65.75,66.14,65.53,65.66,13637.0,56.4362,56.7709,56.2473,56.3589,13637.0
2016-10-31 10:00:00,65.63,65.96,65.63,65.96,9400.0,56.3332,56.6164,56.3332,56.6164,9400.0
2016-10-31 10:30:00,65.98,66.0,65.72,65.84,14205.0,56.6336,56.6507,56.4104,56.5134,14205.0
2016-10-31 11:00:00,65.86,66.04,65.86,66.04,12350.0,56.5306,56.6851,56.5306,56.6851,12350.0
2016-10-31 11:30:00,66.04,66.3,66.02,66.3,15780.0,56.6851,56.9082,56.6679,56.9082,15780.0
2016-10-31 12:00:00,66.36,66.49,66.29,66.43,15561.0,56.9597,57.0713,56.8997,57.0198,15561.0
2016-10-31 12:30:00,66.45,66.54,66.38,66.38,15995.0,57.037,57.1143,56.9769,56.9769,15995.0
2016-10-31 13:00:00,66.38,66.39,66.27,66.31,16235.0,56.9769,56.9855,56.8825,56.9168,16235.0
2016-10-31 13:30:00,66.3,66.39,66.23,66.25,34410.0,56.9082,56.9855,56.8482,56.8653,34410.0
2016-10-31 14:00:00,66.26,66.31,66.19,66.22,18025.0,56.8739,56.9168,56.8138,56.8396,18025.0
2016-10-31 14:30:00,66.23,66.31,66.16,66.28,24696.0,56.8482,56.9168,56.7881,56.8911,24696.0
2016-10-31 15:00:00,66.28,66.29,66.04,66.15,39393.0,56.8911,56.8997,56.6851,56.7795,39393.0
2016-10-31 15:30:00,66.15,66.28,65.82,65.83,145603.0,56.7795,56.8911,56.4962,56.5048,145603.0
2016-11-01 09:30:00,65.89,66.06,65.27,65.27,21227.0,56.5563,56.7022,56.0242,56.0242,21227.0
2016-11-01 10:00:00,65.27,65.44,65.13,65.26,14857.0,56.0242,56.1701,55.904,56.0156,14857.0
2016-11-01 10:30:00,65.19,65.26,65.0,65.26,14763.0,55.9555,56.0156,55.7924,56.0156,14763.0
2016-11-01 11:00:00,65.36,65.38,65.2,65.31,21874.0,56.1014,56.1186,55.9641,56.0585,21874.0
2016-11-01 11:30:00,65.3,65.33,65.15,65.15,13968.0,56.0499,56.0757,55.9212,55.9212,13968.0
2016-11-01 12:00:00,65.17,65.26,65.04,65.24,23011.0,55.9383,56.0156,55.8267,55.9984,23011.0
2016-11-01 12:30:00,65.24,65.33,65.13,65.16,10061.0,55.9984,56.0757,55.904,55.9297,10061.0
2016-11-01 13:00:00,65.19,65.25,65.0,65.08,21740.0,55.9555,56.007,55.7924,55.8611,21740.0
2016-11-01 13:30:00,65.04,65.06,64.7,64.71,14472.0,55.8267,55.8439,55.5349,55.5435,14472.0
2016-11-01 14:00:00,64.7,64.73,64.39,64.7,20864.0,55.5349,55.5606,55.2688,55.5349,20864.0
2016-11-01 14:30:00,64.68,64.76,64.52,64.52,29213.0,55.5177,55.5864,55.3804,55.3804,29213.0
2016-11-01 15:00:00,64.52,64.76,64.46,64.72,27878.0,55.3804,55.5864,55.3289,55.5521,27878.0
2016-11-01 15:30:00,64.73,64.88,64.67,64.75,69989.0,55.5606,55.6894,55.5091,55.5778,69989.0
2016-11-02 09:30:00,64.72,64.88,64.58,64.7,9534.0,55.5521,55.6894,55.4319,55.5349,9534.0
2016-11-02 10:00:00,64.64,64.67,64.51,64.6,9285.0,55.4834,55.5091,55.3718,55.4491,9285.0
2016-11-02 10:30:00,64.63,64.65,64.4,64.4,8557.0,55.4748,55.492,55.2774,55.2774,8557.0
2016-11-02 11:00:00,64.42,64.43,64.08,64.18,43438.0,55.2946,55.3031,55.0027,55.0886,43438.0
2016-11-02 11:30:00,64.14,64.39,64.14,64.26,6092.0,55.0542,55.2688,55.0542,55.1572,6092.0
2016-11-02 12:00:00,64.28,64.4,64.18,64.23,5905.0,55.1744,55.2774,55.0886,55.1315,5905.0
2016-11-02 12:30:00,64.23,64.23,64.07,64.12,4200.0,55.1315,55.1315,54.9941,55.0371,4200.0
2016-11-02 13:00:00,64.12,64.12,63.72,63.81,19307.0,55.0371,55.0371,54.6937,54.771,19307.0
2016-11-02 13:30:00,63.81,63.91,63.75,63.8,18827.0,54.771,54.8568,54.7195,54.7624,18827.0
2016-11-02 14:00:00,63.82,63.85,63.52,63.77,25603.0,54.7796,54.8053,54.5221,54.7366,25603.0
2016-11-02 14:30:00,63.81,63.89,63.66,63.72,12570.0,54.771,54.8396,54.6422,54.6937,12570.0
2016-11-02 15:00:00,63.68,63.99,63.65,63.94,15877.0,54.6594,54.9255,54.6336,54.8826,15877.0
2016-11-02 15:30:00,63.91,63.93,63.49,63.55,79565.0,54.8568,54.874,54.4963,54.5478,79565.0
2016-11-03 09:30:00,63.79,64.17,63.64,64.02,19675.0,54.7538,55.08,54.6251,54.9512,19675.0
2016-11-03 10:00:00,64.07,64.19,63.93,64.11,15446.0,54.9941,55.0971,54.874,55.0285,15446.0
2016-11-03 10:30:00,64.12,64.36,64.04,64.29,12605.0,55.0371,55.2431,54.9684,55.183,12605.0
2016-11-03 11:00:00,64.31,64.52,64.31,64.52,16740.0,55.2001,55.3804,55.2001,55.3804,16740.0
2016-11-03 11:30:00,64.5,64.53,64.33,64.39,11419.0,55.3632,55.389,55.2173,55.2688,11419.0
2016-11-03 12:00:00,64.39,64.39,64.13,64.17,8200.0,55.2688,55.2688,55.0456,55.08,8200.0
2016-11-03 12:30:00,64.16,64.21,64.05,64.21,5101.0,55.0714,55.1143,54.977,55.1143,5101.0
2016-11-03 13:00:00,64.2,64.26,64.1,64.24,9209.0,55.1057,55.1572,55.0199,55.1401,9209.0
2016-11-03 13:30:00,64.18,64.2,63.94,63.98,11433.0,55.0886,55.1057,54.8826,54.9169,11433.0
2016-11-03 14:00:00,63.98,64.21,63.98,64.13,10697.0,54.9169,55.1143,54.9169,55.0456,10697.0
2016-11-03 14:30:00,64.12,64.21,64.02,64.09,10210.0,55.0371,55.1143,54.9512,55.0113,10210.0
2016-11-03 15:00:00,64.07,64.11,63.96,64.1,16674.0,54.9941,55.0285,54.8997,55.0199,16674.0
2016-11-03 15:30:00,64.09,64.09,63.94,64.0,34044.0,55.0113,55.0113,54.8826,54.9341,34044.0
2016-11-04 09:30:00,64.24,64.48,64.18,64.4,20168.0,55.1401,55.3461,55.0886,55.2774,20168.0
2016-11-04 10:00:00,64.42,64.81,64.29,64.81,10184.0,55.2946,55.6293,55.183,55.6293,10184.0
2016-11-04 10:30:00,64.82,65.11,64.69,65.05,22688.0,55.6379,55.8868,55.5263,55.8353,22688.0
2016-11-04 11:00:00,65.01,65.39,65.01,65.39,11281.0,55.801,56.1272,55.801,56.1272,11281.0
2016-11-04 11:30:00,65.38,65.39,65.08,65.23,11857.0,56.1186,56.1272,55.8611,55.9898,11857.0
2016-11-04 12:00:00,65.22,65.41,65.16,65.36,9573.0,55.9812,56.1443,55.9297,56.1014,9573.0
2016-11-04 12:30:00,65.4,65.5,65.39,65.5,7737.0,56.1357,56.2216,56.1272,56.2216,7737.0
2016-11-04 13:00:00,65.47,65.57,65.38,65.47,8568.0,56.1958,56.2817,56.1186,56.1958,8568.0
2016-11-04 13:30:00,65.47,65.5,65.34,65.37,8953.0,56.1958,56.2216,56.0842,56.11,8953.0
2016-11-04 14:00:00,65.35,65.44,65.26,65.43,9845.0,56.0928,56.1701,56.0156,56.1615,9845.0
2016-11-04 14:30:00,65.41,65.42,65.21,65.27,14803.0,56.1443,56.1529,55.9727,56.0242,14803.0
2016-11-04 15:00:00,65.29,65.32,64.95,64.98,19202.0,56.0413,56.0671,55.7495,55.7752,19202.0
2016-11-04 15:30:00,64.97,64.97,64.62,64.62,44842.0,55.7667,55.7667,55.4662,55.4662,44842.0
2016-11-07 09:30:00,65.49,66.34,65.45,66.09,26979.0,56.213,56.9426,56.1787,56.728,26979.0
2016-11-07 10:00:00,66.16,66.44,66.15,66.44,12644.0,56.7881,57.0284,56.7795,57.0284,12644.0
2016-11-07 10:30:00,66.39,66.55,66.24,66.37,12829.0,56.9855,57.1228,56.8567,56.9683,12829.0
2016-11-07 11:00:00,66.36,66.43,66.15,66.25,18908.0,56.9597,57.0198,56.7795,56.8653,18908.0
2016-11-07 11:30:00,66.26,66.38,66.23,66.26,12916.0,56.8739,56.9769,56.8482,56.8739,12916.0
2016-11-07 12:00:00,66.26,66.3,66.09,66.18,14837.0,56.8739,56.9082,56.728,56.8052,14837.0
2016-11-07 12:30:00,66.19,66.21,66.04,66.09,7650.0,56.8138,56.831,56.6851,56.728,7650.0
2016-11-07 13:00:00,66.1,66.2,66.08,66.08,11059.0,56.7366,56.8224,56.7194,56.7194,11059.0
2016-11-07 13:30:00,66.06,66.32,65.99,66.31,36757.0,56.7022,56.9254,56.6422,56.9168,36757.0
2016-11-07 14:00:00,66.35,66.39,66.27,66.33,10355.0,56.9512,56.9855,56.8825,56.934,10355.0
2016-11-07 14:30:00,66.33,66.36,66.18,66.23,12379.0,56.934,56.9597,56.8052,56.8482,12379.0
2016-11-07 15:00:00,66.24,66.28,66.17,66.2,23034.0,56.8567,56.8911,56.7967,56.8224,23034.0
2016-11-07 15:30:00,66.21,66.42,66.18,66.33,39796.0,56.831,57.0112,56.8052,56.934,39796.0
2016-11-08 09:30:00,66.01,66.49,65.75,66.47,17799.0,56.6593,57.0713,56.4362,57.0542,17799.0
2016-11-08 10:00:00,66.4,66.71,66.3,66.71,11012.0,56.9941,57.2602,56.9082,57.2602,11012.0
2016-11-08 10:30:00,66.72,66.79,66.42,66.57,11005.0,57.2688,57.3288,57.0112,57.14,11005.0
2016-11-08 11:00:00,66.6,66.83,66.57,66.57,20370.0,57.1658,57.3632,57.14,57.14,20370.0
2016-11-08 11:30:00,66.62,66.67,66.53,66.66,19822.0,57.1829,57.2258,57.1057,57.2173,19822.0
2016-11-08 12:00:00,66.66,66.86,66.56,66.81,23977.0,57.2173,57.3889,57.1314,57.346,23977.0
2016-11-08 12:30:00,66.82,66.82,66.69,66.74,9500.0,57.3546,57.3546,57.243,57.2859,9500.0
2016-11-08 13:00:00,66.74,66.95,66.68,66.84,33691.0,57.2859,57.4662,57.2344,57.3718,33691.0
2016-11-08 13:30:00,66.83,66.87,66.8,66.83,6989.0,57.3632,57.3975,57.3374,57.3632,6989.0
2016-11-08 14:00:00,66.84,66.85,66.59,66.72,15734.0,57.3718,57.3803,57.1572,57.2688,15734.0
2016-11-08 14:30:00,66.71,66.74,66.51,66.55,15310.0,57.2602,57.2859,57.0885,57.1228,15310.0
2016-11-08 15:00:00,66.53,66.79,66.51,66.77,27385.0,57.1057,57.3288,57.0885,57.3117,27385.0
2016-11-08 15:30:00,66.78,66.85,66.46,66.49,52453.0,57.3203,57.3803,57.0456,57.0713,52453.0
2016-11-09 09:30:00,65.95,67.8,65.95,67.71,68988.0,56.6078,58.1958,56.6078,58.1185,68988.0
2016-11-09 10:00:00,67.73,68.42,67.49,68.27,39017.0,58.1357,58.7279,57.9297,58.5992,39017.0
2016-11-09 10:30:00,68.33,68.56,68.32,68.53,74466.0,58.6507,58.8481,58.6421,58.8224,74466.0
2016-11-09 11:00:00,68.55,69.24,68.41,69.23,42110.0,58.8395,59.4318,58.7194,59.4232,42110.0
2016-11-09 11:30:00,69.24,70.26,69.23,70.1,80014.0,59.4318,60.3073,59.4232,60.17,80014.0
2016-11-09 12:00:00,70.02,70.04,69.58,69.78,28359.0,60.1013,60.1185,59.7236,59.8953,28359.0
2016-11-09 12:30:00,69.8,69.97,69.65,69.76,18713.0,59.9125,60.0584,59.7837,59.8781,18713.0
2016-11-09 13:00:00,69.77,69.78,69.44,69.45,12200.0,59.8867,59.8953,59.6035,59.612,12200.0
2016-11-09 13:30:00,69.48,69.96,69.48,69.86,18780.0,59.6378,60.0498,59.6378,59.964,18780.0
2016-11-09 14:00:00,69.8,70.81,69.8,70.81,110426.0,59.9125,60.7794,59.9125,60.7794,110426.0
2016-11-09 14:30:00,70.82,70.82,70.34,70.35,52167.0,60.788,60.788,60.376,60.3845,52167.0
2016-11-09 15:00:00,70.34,70.76,70.29,70.61,38351.0,60.376,60.7365,60.333,60.6077,38351.0
2016-11-09 15:30:00,70.6,70.64,70.02,70.1,81953.0,60.5991,60.6335,60.1013,60.17,81953.0
2016-11-10 09:30:00,70.6,71.64,70.42,71.1,36198.0,60.5991,61.4918,60.4446,61.0283,36198.0
2016-11-10 10:00:00,71.12,71.31,70.82,70.88,18497.0,61.0455,61.2086,60.788,60.8395,18497.0
2016-11-10 10:30:00,70.85,71.21,70.77,71.05,42614.0,60.8137,61.1227,60.745,60.9854,42614.0
2016-11-10 11:00:00,70.96,71.56,70.79,71.43,16909.0,60.9081,61.4231,60.7622,61.3116,16909.0
2016-11-10 11:30:00,71.45,71.57,71.28,71.37,32140.0,61.3287,61.4317,61.1828,61.2601,32140.0
2016-11-10 12:00:00,71.33,71.7,71.32,71.7,14753.0,61.2257,61.5433,61.2171,61.5433,14753.0
2016-11-10 12:30:00,71.73,72.14,71.58,72.08,26262.0,61.5691,61.921,61.4403,61.8695,26262.0
2016-11-10 13:00:00,72.13,72.38,72.09,72.37,31750.0,61.9124,62.127,61.8781,62.1184,31750.0
2016-11-10 13:30:00,72.37,73.19,72.36,73.03,91296.0,62.1184,62.8222,62.1098,62.6849,91296.0
2016-11-10 14:00:00,73.01,73.01,72.63,72.79,35830.0,62.6677,62.6677,62.3416,62.4789,35830.0
2016-11-10 14:30:00,72.81,75.43,72.77,75.01,550235.0,62.4961,64.7449,62.4617,64.3844,550235.0
2016-11-10 15:00:00,74.92,75.96,74.8,75.42,271479.0,64.3072,65.1999,64.2042,64.7364,271479.0
2016-11-10 15:30:00,75.42,75.99,74.76,74.79,284865.0,64.7364,65.2256,64.1698,64.1956,284865.0
2016-11-11 09:30:00,74.27,75.73,74.27,74.73,75955.0,63.7493,65.0024,63.7493,64.1441,75955.0
2016-11-11 10:00:00,74.59,75.3,74.55,74.93,83682.0,64.0239,64.6334,63.9896,64.3158,83682.0
2016-11-11 10:30:00,74.9,75.1,74.71,74.91,50885.0,64.29,64.4617,64.1269,64.2986,50885.0
2016-11-11 11:00:00,74.92,74.97,74.63,74.8,79038.0,64.3072,64.3501,64.0583,64.2042,79038.0
2016-11-11 11:30:00,74.85,74.96,74.67,74.81,111244.0,64.2471,64.3415,64.0926,64.2128,111244.0
2016-11-11 12:00:00,74.8,74.97,74.78,74.96,66407.0,64.2042,64.3501,64.187,64.3415,66407.0
2016-11-11 12:30:00,74.97,75.0,74.81,74.92,128896.0,64.3501,64.3758,64.2128,64.3072,128896.0
2016-11-11 13:00:00,74.92,74.97,74.86,74.9,32043.0,64.3072,64.3501,64.2557,64.29,32043.0
2016-11-11 13:30:00,74.89,74.97,74.59,74.7,58816.0,64.2814,64.3501,64.0239,64.1183,58816.0
2016-11-11 14:00:00,74.7,74.91,74.7,74.84,9494.0,64.1183,64.2986,64.1183,64.2385,9494.0
2016-11-11 14:30:00,74.78,75.36,74.75,74.99,146203.0,64.187,64.6849,64.1613,64.3673,146203.0
2016-11-11 15:00:00,74.99,75.03,74.67,74.77,56372.0,64.3673,64.4016,64.0926,64.1784,56372.0
2016-11-11 15:30:00,74.78,74.95,74.73,74.76,144340.0,64.187,64.3329,64.1441,64.1698,144340.0
2016-11-14 09:30:00,75.31,75.98,75.17,75.84,25494.0,64.6419,65.217,64.5218,65.0969,25494.0
2016-11-14 10:00:00,75.76,76.75,75.74,76.69,24303.0,65.0282,65.8779,65.011,65.8264,24303.0
2016-11-14 10:30:00,76.73,77.38,76.72,77.04,73823.0,65.8608,66.4187,65.8522,66.1269,73823.0
2016-11-14 11:00:00,76.98,77.14,76.89,77.03,23773.0,66.0754,66.2127,65.9981,66.1183,23773.0
2016-11-14 11:30:00,76.97,77.52,76.97,77.29,29897.0,66.0668,66.5389,66.0668,66.3415,29897.0
2016-11-14 12:00:00,77.33,77.37,77.17,77.29,57730.0,66.3758,66.4101,66.2385,66.3415,57730.0
2016-11-14 12:30:00,77.3,77.59,77.26,77.59,21835.0,66.35,66.599,66.3157,66.599,21835.0
2016-11-14 13:00:00,77.57,77.64,77.45,77.54,21422.0,66.5818,66.6419,66.4788,66.556,21422.0
2016-11-14 13:30:00,77.56,77.61,77.43,77.49,27984.0,66.5732,66.6161,66.4616,66.5131,27984.0
2016-11-14 14:00:00,77.54,77.65,77.31,77.53,28906.0,66.556,66.6505,66.3586,66.5475,28906.0
2016-11-14 14:30:00,77.5,77.67,77.46,77.65,62401.0,66.5217,66.6676,66.4874,66.6505,62401.0
2016-11-14 15:00:00,77.62,77.86,77.47,77.7,53717.0,66.6247,66.8307,66.496,66.6934,53717.0
2016-11-14 15:30:00,77.74,78.08,77.74,78.06,134950.0,66.7277,67.0195,66.7277,67.0024,134950.0
2016-11-15 09:30:00,76.53,76.9,75.62,75.65,92266.0,65.6891,66.0067,64.908,64.9338,92266.0
2016-11-15 10:00:00,75.63,76.18,75.6,75.73,31205.0,64.9166,65.3887,64.8909,65.0024,31205.0
2016-11-15 10:30:00,75.77,76.03,75.67,76.03,15393.0,65.0368,65.2599,64.9509,65.2599,15393.0
2016-11-15 11:00:00,76.0,76.13,75.86,76.12,25989.0,65.2342,65.3458,65.114,65.3372,25989.0
2016-11-15 11:30:00,76.17,76.28,76.02,76.16,15621.0,65.3801,65.4745,65.2514,65.3715,15621.0
2016-11-15 12:00:00,76.17,76.45,76.17,76.27,12488.0,65.3801,65.6204,65.3801,65.4659,12488.0
2016-11-15 12:30:00,76.29,76.3,75.92,75.92,71544.0,65.4831,65.4917,65.1655,65.1655,71544.0
2016-11-15 13:00:00,75.89,76.01,75.75,75.83,18563.0,65.1398,65.2428,65.0196,65.0883,18563.0
2016-11-15 13:30:00,75.79,75.92,75.79,75.87,14030.0,65.0539,65.1655,65.0539,65.1226,14030.0
2016-11-15 14:00:00,75.87,75.87,75.72,75.75,29885.0,65.1226,65.1226,64.9939,65.0196,29885.0
2016-11-15 14:30:00,75.78,75.82,75.69,75.73,40818.0,65.0454,65.0797,64.9681,65.0024,40818.0
2016-11-15 15:00:00,75.73,76.04,75.68,75.68,50924.0,65.0024,65.2685,64.9595,64.9595,50924.0
2016-11-15 15:30:00,75.68,75.92,75.61,75.85,119402.0,64.9595,65.1655,64.8994,65.1054,119402.0
2016-11-16 09:30:00,75.18,75.54,74.14,75.12,24364.0,64.5303,64.8394,63.6377,64.4788,24364.0
2016-11-16 10:00:00,75.07,75.27,74.89,75.25,19638.0,64.4359,64.6076,64.2814,64.5904,19638.0
2016-11-16 10:30:00,75.22,75.28,74.96,75.15,42756.0,64.5647,64.6162,64.3415,64.5046,42756.0
2016-11-16 11:00:00,75.16,75.2,74.99,75.18,115439.0,64.5132,64.5475,64.3673,64.5303,115439.0
2016-11-16 11:30:00,75.17,75.24,75.09,75.13,14085.0,64.5218,64.5818,64.4531,64.4874,14085.0
2016-11-16 12:00:00,75.13,75.17,74.97,75.0,63258.0,64.4874,64.5218,64.3501,64.3758,63258.0
2016-11-16 12:30:00,75.01,75.14,74.99,75.1,18522.0,64.3844,64.496,64.3673,64.4617,18522.0
2016-11-16 13:00:00,75.1,75.14,75.02,75.11,24385.0,64.4617,64.496,64.393,64.4703,24385.0
2016-11-16 13:30:00,75.12,75.36,75.12,75.33,9600.0,64.4788,64.6849,64.4788,64.6591,9600.0
2016-11-16 14:00:00,75.35,75.66,75.33,75.66,15155.0,64.6763,64.9424,64.6591,64.9424,15155.0
2016-11-16 14:30:00,75.63,75.91,75.63,75.8,18784.0,64.9166,65.1569,64.9166,65.0625,18784.0
2016-11-16 15:00:00,75.82,75.85,75.72,75.76,26487.0,65.0797,65.1054,64.9939,65.0282,26487.0
2016-11-16 15:30:00,75.75,75.81,75.65,75.78,39774.0,65.0196,65.0711,64.9338,65.0454,39774.0
2016-11-17 09:30:00,75.58,75.79,75.09,75.54,21963.0,64.8737,65.0539,64.4531,64.8394,21963.0
2016-11-17 10:00:00,75.59,75.78,75.51,75.63,8550.0,64.8823,65.0454,64.8136,64.9166,8550.0
2016-11-17 10:30:00,75.56,75.78,75.51,75.51,8909.0,64.8565,65.0454,64.8136,64.8136,8909.0
2016-11-17 11:00:00,75.48,75.75,75.48,75.65,13512.0,64.7879,65.0196,64.7879,64.9338,13512.0
2016-11-17 11:30:00,75.64,75.78,75.57,75.67,16200.0,64.9252,65.0454,64.8651,64.9509,16200.0
2016-11-17 12:00:00,75.71,75.85,75.69,75.84,12696.0,64.9853,65.1054,64.9681,65.0969,12696.0
2016-11-17 12:30:00,75.84,75.84,75.56,75.57,9736.0,65.0969,65.0969,64.8565,64.8651,9736.0
2016-11-17 13:00:00,75.6,75.66,75.54,75.63,12138.0,64.8909,64.9424,64.8394,64.9166,12138.0
2016-11-17 13:30:00,75.67,75.78,75.65,75.65,8574.0,64.9509,65.0454,64.9338,64.9338,8574.0
2016-11-17 14:00:00,75.63,75.71,75.59,75.69,14866.0,64.9166,64.9853,64.8823,64.9681,14866.0
2016-11-17 14:30:00,75.71,75.71,75.47,75.51,13769.0,64.9853,64.9853,64.7793,64.8136,13769.0
2016-11-17 15:00:00,75.48,75.64,75.45,75.61,31203.0,64.7879,64.9252,64.7621,64.8994,31203.0
2016-11-17 15:30:00,75.59,75.78,75.59,75.78,53044.0,64.8823,65.0454,64.8823,65.0454,53044.0
2016-11-18 09:30:00,75.66,75.69,75.11,75.51,35530.0,64.9424,64.9681,64.4703,64.8136,35530.0
2016-11-18 10:00:00,75.53,75.69,75.29,75.38,9540.0,64.8308,64.9681,64.6248,64.702,9540.0
2016-11-18 10:30:00,75.35,75.54,75.26,75.41,12135.0,64.6763,64.8394,64.599,64.7278,12135.0
2016-11-18 11:00:00,75.42,75.52,75.38,75.4,6125.0,64.7364,64.8222,64.702,64.7192,6125.0
2016-11-18 11:30:00,75.43,75.46,75.31,75.41,10690.0,64.7449,64.7707,64.6419,64.7278,10690.0
2016-11-18 12:00:00,75.42,75.43,75.28,75.37,8800.0,64.7364,64.7449,64.6162,64.6934,8800.0
2016-11-18 12:30:00,75.38,75.41,75.04,75.19,16161.0,64.702,64.7278,64.4102,64.5389,16161.0
2016-11-18 13:00:00,75.19,75.25,75.12,75.16,10404.0,64.5389,64.5904,64.4788,64.5132,10404.0
2016-11-18 13:30:00,75.16,75.25,75.05,75.15,10687.0,64.5132,64.5904,64.4188,64.5046,10687.0
2016-11-18 14:00:00,75.16,75.24,75.08,75.1,46398.0,64.5132,64.5818,64.4445,64.4617,46398.0
2016-11-18 14:30:00,75.11,75.15,75.04,75.06,42663.0,64.4703,64.5046,64.4102,64.4273,42663.0
2016-11-18 15:00:00,75.09,75.16,75.08,75.15,7597.0,64.4531,64.5132,64.4445,64.5046,7597.0
2016-11-18 15:30:00,75.15,75.32,75.15,75.31,32527.0,64.5046,64.6505,64.5046,64.6419,32527.0
2016-11-21 09:30:00,74.8,75.94,73.85,75.46,32991.0,64.2042,65.1827,63.3888,64.7707,32991.0
2016-11-21 10:00:00,75.42,75.57,75.11,75.19,10359.0,64.7364,64.8651,64.4703,64.5389,10359.0
2016-11-21 10:30:00,75.25,75.5,75.22,75.33,5852.0,64.5904,64.805,64.5647,64.6591,5852.0
2016-11-21 11:00:00,75.33,75.41,74.8,74.8,97508.0,64.6591,64.7278,64.2042,64.2042,97508.0
2016-11-21 11:30:00,74.82,75.1,74.82,75.02,28906.0,64.2213,64.4617,64.2213,64.393,28906.0
2016-11-21 12:00:00,75.02,75.03,74.83,74.89,22773.0,64.393,64.4016,64.2299,64.2814,22773.0
2016-11-21 12:30:00,74.91,75.05,74.91,75.01,8181.0,64.2986,64.4188,64.2986,64.3844,8181.0
2016-11-21 13:00:00,75.04,75.04,74.95,74.99,21223.0,64.4102,64.4102,64.3329,64.3673,21223.0
2016-11-21 13:30:00,75.0,75.01,74.95,74.95,14231.0,64.3758,64.3844,64.3329,64.3329,14231.0
2016-11-21 14:00:00,74.96,74.96,74.87,74.92,9909.0,64.3415,64.3415,64.2643,64.3072,9909.0
2016-11-21 14:30:00,74.93,75.15,74.93,74.99,57522.0,64.3158,64.5046,64.3158,64.3673,57522.0
2016-11-21 15:00:00,74.96,75.09,74.95,75.0,22285.0,64.3415,64.4531,64.3329,64.3758,22285.0
2016-11-21 15:30:00,74.98,75.15,74.85,75.1,99950.0,64.3587,64.5046,64.2471,64.4617,99950.0
2016-11-22 09:30:00,74.76,75.41,74.76,75.38,45422.0,64.1698,64.7278,64.1698,64.702,45422.0
2016-11-22 10:00:00,75.4,75.4,74.93,75.23,39763.0,64.7192,64.7192,64.3158,64.5733,39763.0
2016-11-22 10:30:00,75.24,75.33,75.02,75.03,6030.0,64.5818,64.6591,64.393,64.4016,6030.0
2016-11-22 11:00:00,75.04,75.13,75.0,75.01,7800.0,64.4102,64.4874,64.3758,64.3844,7800.0
2016-11-22 11:30:00,75.03,75.1,74.63,74.66,16102.0,64.4016,64.4617,64.0583,64.084,16102.0
2016-11-22 12:00:00,74.67,74.78,74.59,74.78,19048.0,64.0926,64.187,64.0239,64.187,19048.0
2016-11-22 12:30:00,74.78,74.97,74.78,74.88,5576.0,64.187,64.3501,64.187,64.2728,5576.0
2016-11-22 13:00:00,74.88,75.0,74.81,74.9,31021.0,64.2728,64.3758,64.2128,64.29,31021.0
2016-11-22 13:30:00,74.95,74.98,74.87,74.91,18263.0,64.3329,64.3587,64.2643,64.2986,18263.0
2016-11-22 14:00:00,74.91,75.04,74.91,75.03,15384.0,64.2986,64.4102,64.2986,64.4016,15384.0
2016-11-22 14:30:00,75.05,75.42,75.03,75.42,27066.0,64.4188,64.7364,64.4016,64.7364,27066.0
2016-11-22 15:00:00,75.41,75.65,75.29,75.58,31425.0,64.7278,64.9338,64.6248,64.8737,31425.0
2016-11-22 15:30:00,75.58,75.79,75.43,75.68,56979.0,64.8737,65.0539,64.7449,64.9595,56979.0
2016-11-23 09:30:00,75.96,76.44,75.59,75.91,15600.0,65.1999,65.6119,64.8823,65.1569,15600.0
2016-11-23 10:00:00,75.85,76.44,75.84,76.37,51159.0,65.1054,65.6119,65.0969,65.5518,51159.0
2016-11-23 10:30:00,76.4,76.56,76.37,76.51,26891.0,65.5775,65.7149,65.5518,65.6719,26891.0
2016-11-23 11:00:00,76.45,76.63,76.45,76.59,30747.0,65.6204,65.7749,65.6204,65.7406,30747.0
2016-11-23 11:30:00,76.6,76.97,76.6,76.97,14206.0,65.7492,66.0668,65.7492,66.0668,14206.0
2016-11-23 12:00:00,76.97,77.11,76.92,77.02,21425.0,66.0668,66.187,66.0239,66.1097,21425.0
2016-11-23 12:30:00,77.0,77.02,76.91,76.97,9341.0,66.0925,66.1097,66.0153,66.0668,9341.0
2016-11-23 13:00:00,77.0,77.01,76.93,76.97,5800.0,66.0925,66.1011,66.0325,66.0668,5800.0
2016-11-23 13:30:00,76.96,76.99,76.89,76.93,9883.0,66.0582,66.084,65.9981,66.0325,9883.0
2016-11-23 14:00:00,76.93,77.0,76.92,76.99,14680.0,66.0325,66.0925,66.0239,66.084,14680.0
2016-11-23 14:30:00,76.97,77.03,76.73,76.75,9815.0,66.0668,66.1183,65.8608,65.8779,9815.0
2016-11-23 15:00:00,76.75,76.77,76.5,76.53,15577.0,65.8779,65.8951,65.6634,65.6891,15577.0
2016-11-23 15:30:00,76.53,76.91,76.52,76.84,41584.0,65.6891,66.0153,65.6805,65.9552,41584.0
2016-11-25 09:30:00,76.78,76.94,76.52,76.74,19330.0,65.9037,66.041,65.6805,65.8694,19330.0
2016-11-25 10:00:00,76.82,76.95,76.78,76.94,11588.0,65.938,66.0496,65.9037,66.041,11588.0
2016-11-25 10:30:00,76.97,77.03,76.85,77.03,6926.0,66.0668,66.1183,65.9638,66.1183,6926.0
2016-11-25 11:00:00,76.98,77.13,76.97,77.08,13305.0,66.0754,66.2041,66.0668,66.1612,13305.0
2016-11-25 11:30:00,77.08,77.17,77.07,77.15,11445.0,66.1612,66.2385,66.1526,66.2213,11445.0
2016-11-25 12:00:00,77.12,77.17,77.08,77.12,8225.0,66.1955,66.2385,66.1612,66.1955,8225.0
2016-11-25 12:30:00,77.12,77.26,77.1,77.17,17214.0,66.1955,66.3157,66.1784,66.2385,17214.0
2016-11-28 09:30:00,76.87,77.04,76.46,77.04,15020.0,65.981,66.1269,65.629,66.1269,15020.0
2016-11-28 10:00:00,76.98,77.23,76.95,77.17,9789.0,66.0754,66.29,66.0496,66.2385,9789.0
2016-11-28 10:30:00,77.15,77.4,77.14,77.16,20250.0,66.2213,66.4359,66.2127,66.2299,20250.0
2016-11-28 11:00:00,77.16,77.23,76.98,77.09,10871.0,66.2299,66.29,66.0754,66.1698,10871.0
2016-11-28 11:30:00,77.15,77.25,77.06,77.25,8411.0,66.2213,66.3071,66.144,66.3071,8411.0
2016-11-28 12:00:00,77.28,77.5,77.25,77.4,13149.0,66.3329,66.5217,66.3071,66.4359,13149.0
2016-11-28 12:30:00,77.34,77.54,77.33,77.38,5445.0,66.3844,66.556,66.3758,66.4187,5445.0
2016-11-28 13:00:00,77.34,77.34,77.07,77.33,8732.0,66.3844,66.3844,66.1526,66.3758,8732.0
2016-11-28 13:30:00,77.3,77.42,77.3,77.35,8916.0,66.35,66.453,66.35,66.393,8916.0
2016-11-28 14:00:00,77.3,77.47,77.15,77.15,9002.0,66.35,66.496,66.2213,66.2213,9002.0
2016-11-28 14:30:00,77.17,77.2,77.03,77.03,12693.0,66.2385,66.2642,66.1183,66.1183,12693.0
2016-11-28 15:00:00,77.05,77.16,77.0,77.0,15656.0,66.1355,66.2299,66.0925,66.0925,15656.0
2016-11-28 15:30:00,77.0,77.08,76.8,77.04,48208.0,66.0925,66.1612,65.9209,66.1269,48208.0
2016-11-29 09:30:00,77.18,78.1,75.63,78.04,75705.0,66.247,67.0367,64.9166,66.9852,75705.0
2016-11-29 10:00:00,77.97,78.0,77.24,77.35,16700.0,66.9251,66.9509,66.2985,66.393,16700.0
2016-11-29 10:30:00,77.36,77.52,77.25,77.52,9869.0,66.4015,66.5389,66.3071,66.5389,9869.0
2016-11-29 11:00:00,77.55,77.56,77.39,77.44,10699.0,66.5646,66.5732,66.4273,66.4702,10699.0
2016-11-29 11:30:00,77.45,77.63,77.43,77.58,10741.0,66.4788,66.6333,66.4616,66.5904,10741.0
2016-11-29 12:00:00,77.52,77.52,77.28,77.41,8557.0,66.5389,66.5389,66.3329,66.4445,8557.0
2016-11-29 12:30:00,77.41,77.68,77.37,77.68,8686.0,66.4445,66.6762,66.4101,66.6762,8686.0
2016-11-29 13:00:00,77.68,77.68,77.47,77.52,8593.0,66.6762,66.6762,66.496,66.5389,8593.0
2016-11-29 13:30:00,77.53,77.56,77.41,77.47,7155.0,66.5475,66.5732,66.4445,66.496,7155.0
2016-11-29 14:00:00,77.49,77.72,77.48,77.67,17078.0,66.5131,66.7105,66.5045,66.6676,17078.0
2016-11-29 14:30:00,77.66,77.66,77.3,77.31,16127.0,66.659,66.659,66.35,66.3586,16127.0
2016-11-29 15:00:00,77.32,77.32,77.16,77.3,32090.0,66.3672,66.3672,66.2299,66.35,32090.0
2016-11-29 15:30:00,77.3,77.47,77.21,77.23,64980.0,66.35,66.496,66.2728,66.29,64980.0
2016-11-30 09:30:00,77.84,78.9,77.78,78.66,60379.0,66.8135,67.7234,66.762,67.5174,60379.0
2016-11-30 10:00:00,78.76,78.99,78.61,78.8,41581.0,67.6032,67.8006,67.4745,67.6376,41581.0
2016-11-30 10:30:00,78.81,78.88,78.54,78.58,13555.0,67.6461,67.7062,67.4144,67.4487,13555.0
2016-11-30 11:00:00,78.59,78.62,78.44,78.53,18075.0,67.4573,67.4831,67.3286,67.4058,18075.0
2016-11-30 11:30:00,78.53,78.62,78.44,78.61,27336.0,67.4058,67.4831,67.3286,67.4745,27336.0
2016-11-30 12:00:00,78.63,78.7,78.44,78.64,23260.0,67.4916,67.5517,67.3286,67.5002,23260.0
2016-11-30 12:30:00,78.63,78.76,78.62,78.76,9928.0,67.4916,67.6032,67.4831,67.6032,9928.0
2016-11-30 13:00:00,78.76,79.2,78.7,79.16,51537.0,67.6032,67.9809,67.5517,67.9466,51537.0
2016-11-30 13:30:00,79.14,79.58,79.12,79.58,95509.0,67.9294,68.3071,67.9122,68.3071,95509.0
2016-11-30 14:00:00,79.58,79.78,79.41,79.59,100074.0,68.3071,68.4787,68.1611,68.3156,100074.0
2016-11-30 14:30:00,79.59,79.64,79.14,79.21,68354.0,68.3156,68.3586,67.9294,67.9895,68354.0
2016-11-30 15:00:00,79.22,79.36,78.88,78.91,73761.0,67.9981,68.1182,67.7062,67.732,73761.0
2016-11-30 15:30:00,78.88,78.88,78.46,78.51,98312.0,67.7062,67.7062,67.3457,67.3886,98312.0
2016-12-01 09:30:00,79.0,80.55,77.36,80.48,42363.0,67.8092,69.1397,66.4015,69.0796,42363.0
2016-12-01 10:00:00,80.48,80.57,80.2,80.45,35367.0,69.0796,69.1568,68.8392,69.0538,35367.0
2016-12-01 10:30:00,80.38,80.5,80.21,80.48,23175.0,68.9937,69.0967,68.8478,69.0796,23175.0
2016-12-01 11:00:00,80.47,80.5,79.71,79.72,37187.0,69.071,69.0967,68.4186,68.4272,37187.0
2016-12-01 11:30:00,79.81,80.08,79.72,80.0,32716.0,68.5045,68.7362,68.4272,68.6676,32716.0
2016-12-01 12:00:00,80.0,80.03,79.89,79.99,19479.0,68.6676,68.6933,68.5732,68.659,19479.0
2016-12-01 12:30:00,79.99,80.22,79.85,79.96,56577.0,68.659,68.8564,68.5388,68.6332,56577.0
2016-12-01 13:00:00,79.92,80.04,79.56,79.93,26148.0,68.5989,68.7019,68.2899,68.6075,26148.0
2016-12-01 13:30:00,79.92,80.07,79.88,80.06,26036.0,68.5989,68.7277,68.5646,68.7191,26036.0
2016-12-01 14:00:00,80.05,80.23,80.0,80.23,17691.0,68.7105,68.865,68.6676,68.865,17691.0
2016-12-01 14:30:00,80.23,80.39,80.17,80.2,19709.0,68.865,69.0023,68.8135,68.8392,19709.0
2016-12-01 15:00:00,80.19,80.33,79.97,79.98,30851.0,68.8307,68.9508,68.6418,68.6504,30851.0
2016-12-01 15:30:00,79.97,80.09,79.88,80.01,89690.0,68.6418,68.7448,68.5646,68.6762,89690.0
2016-12-02 09:30:00,80.02,80.13,79.23,79.58,13322.0,68.6847,68.7792,68.0066,68.3071,13322.0
2016-12-02 10:00:00,79.51,79.63,79.16,79.35,16110.0,68.247,68.35,67.9466,68.1096,16110.0
2016-12-02 10:30:00,79.29,79.68,79.09,79.17,26949.0,68.0581,68.3929,67.8865,67.9551,26949.0
2016-12-02 11:00:00,79.24,79.36,79.15,79.25,10087.0,68.0152,68.1182,67.938,68.0238,10087.0
2016-12-02 11:30:00,79.28,79.28,78.95,79.04,11862.0,68.0496,68.0496,67.7663,67.8436,11862.0
2016-12-02 12:00:00,78.95,79.0,78.67,78.73,8922.0,67.7663,67.8092,67.526,67.5775,8922.0
2016-12-02 12:30:00,78.72,78.72,78.55,78.68,5455.0,67.5689,67.5689,67.423,67.5346,5455.0
2016-12-02 13:00:00,78.7,78.7,78.16,78.3,21916.0,67.5517,67.5517,67.0882,67.2084,21916.0
2016-12-02 13:30:00,78.29,78.42,78.17,78.17,17667.0,67.1998,67.3114,67.0968,67.0968,17667.0
2016-12-02 14:00:00,78.19,78.2,78.0,78.04,17469.0,67.114,67.1225,66.9509,66.9852,17469.0
2016-12-02 14:30:00,78.04,78.13,77.95,77.98,17675.0,66.9852,67.0625,66.908,66.9337,17675.0
2016-12-02 15:00:00,77.99,78.15,77.93,77.95,33561.0,66.9423,67.0796,66.8908,66.908,33561.0
2016-12-02 15:30:00,77.94,78.14,77.8,78.01,83713.0,66.8994,67.071,66.7792,66.9595,83713.0
2016-12-05 09:30:00,78.35,78.84,78.04,78.7,24649.0,67.2513,67.6719,66.9852,67.5517,24649.0
2016-12-05 10:00:00,78.7,78.84,78.43,78.54,21449.0,67.5517,67.6719,67.32,67.4144,21449.0
2016-12-05 10:30:00,78.55,78.6,78.35,78.35,7500.0,67.423,67.4659,67.2513,67.2513,7500.0
2016-12-05 11:00:00,78.31,78.38,78.19,78.2,6575.0,67.217,67.2771,67.114,67.1225,6575.0
2016-12-05 11:30:00,78.19,78.19,77.95,78.1,21326.0,67.114,67.114,66.908,67.0367,21326.0
2016-12-05 12:00:00,78.06,78.09,78.0,78.01,6735.0,67.0024,67.0281,66.9509,66.9595,6735.0
2016-12-05 12:30:00,78.02,78.18,77.94,78.08,17705.0,66.968,67.1054,66.8994,67.0195,17705.0
2016-12-05 13:00:00,78.13,78.2,78.07,78.09,14675.0,67.0625,67.1225,67.011,67.0281,14675.0
2016-12-05 13:30:00,78.1,78.35,78.03,78.35,12398.0,67.0367,67.2513,66.9766,67.2513,12398.0
2016-12-05 14:00:00,78.33,78.41,78.22,78.3,11087.0,67.2341,67.3028,67.1397,67.2084,11087.0
2016-12-05 14:30:00,78.27,78.49,78.24,78.42,13132.0,67.1826,67.3715,67.1569,67.3114,13132.0
2016-12-05 15:00:00,78.41,78.8,78.41,78.7,21388.0,67.3028,67.6376,67.3028,67.5517,21388.0
2016-12-05 15:30:00,78.73,78.76,78.56,78.64,39432.0,67.5775,67.6032,67.4316,67.5002,39432.0
2016-12-06 09:30:00,78.69,78.88,75.8,78.3,17058.0,67.5431,67.7062,65.0625,67.2084,17058.0
2016-12-06 10:00:00,78.26,78.48,78.14,78.38,6300.0,67.1741,67.3629,67.071,67.2771,6300.0
2016-12-06 10:30:00,78.51,78.6,78.33,78.36,5333.0,67.3886,67.4659,67.2341,67.2599,5333.0
2016-12-06 11:00:00,78.35,78.37,78.23,78.36,4467.0,67.2513,67.2685,67.1483,67.2599,4467.0
2016-12-06 11:30:00,78.35,78.43,78.27,78.43,4271.0,67.2513,67.32,67.1826,67.32,4271.0
2016-12-06 12:00:00,78.46,78.5,78.3,78.4,7987.0,67.3457,67.3801,67.2084,67.2942,7987.0
2016-12-06 12:30:00,78.43,78.56,78.4,78.47,4770.0,67.32,67.4316,67.2942,67.3543,4770.0
2016-12-06 13:00:00,78.41,78.62,78.4,78.6,4500.0,67.3028,67.4831,67.2942,67.4659,4500.0
2016-12-06 13:30:00,78.56,78.63,78.5,78.61,5800.0,67.4316,67.4916,67.3801,67.4745,5800.0
2016-12-06 14:00:00,78.64,78.66,78.56,78.62,5300.0,67.5002,67.5174,67.4316,67.4831,5300.0
2016-12-06 14:30:00,78.62,78.88,78.59,78.83,7329.0,67.4831,67.7062,67.4573,67.6633,7329.0
2016-12-06 15:00:00,78.84,78.87,78.62,78.62,16962.0,67.6719,67.6976,67.4831,67.4831,16962.0
2016-12-06 15:30:00,78.62,78.89,78.61,78.78,51072.0,67.4831,67.7148,67.4745,67.6204,51072.0
2016-12-07 09:30:00,78.98,79.31,78.56,78.85,12360.0,67.7921,68.0753,67.4316,67.6805,12360.0
2016-12-07 10:00:00,78.84,79.04,78.84,79.03,12725.0,67.6719,67.8436,67.6719,67.835,12725.0
2016-12-07 10:30:00,79.07,79.43,78.81,79.42,42400.0,67.8693,68.1783,67.6461,68.1697,42400.0
2016-12-07 11:00:00,79.39,79.46,79.13,79.34,5459.0,68.144,68.2041,67.9208,68.1011,5459.0
2016-12-07 11:30:00,79.36,79.5,79.35,79.42,5750.0,68.1182,68.2384,68.1096,68.1697,5750.0
2016-12-07 12:00:00,79.44,79.54,79.4,79.5,8782.0,68.1869,68.2727,68.1526,68.2384,8782.0
2016-12-07 12:30:00,79.47,79.52,79.37,79.45,6545.0,68.2126,68.2556,68.1268,68.1955,6545.0
2016-12-07 13:00:00,79.51,79.69,79.47,79.58,11599.0,68.247,68.4015,68.2126,68.3071,11599.0
2016-12-07 13:30:00,79.56,79.96,79.5,79.95,30418.0,68.2899,68.6332,68.2384,68.6247,30418.0
2016-12-07 14:00:00,79.97,80.0,79.9,79.98,23791.0,68.6418,68.6676,68.5817,68.6504,23791.0
2016-12-07 14:30:00,79.98,80.33,79.96,80.26,17890.0,68.6504,68.9508,68.6332,68.8907,17890.0
2016-12-07 15:00:00,80.23,80.36,80.17,80.35,21309.0,68.865,68.9766,68.8135,68.968,21309.0
2016-12-07 15:30:00,80.34,80.41,80.21,80.37,59816.0,68.9594,69.0195,68.8478,68.9852,59816.0
2016-12-08 09:30:00,79.11,80.04,79.11,79.16,28528.0,67.9036,68.7019,67.9036,67.9466,28528.0
2016-12-08 10:00:00,79.2,79.25,78.78,78.86,12465.0,67.9809,68.0238,67.6204,67.6891,12465.0
2016-12-08 10:30:00,78.87,79.35,78.87,79.27,18355.0,67.6976,68.1096,67.6976,68.041,18355.0
2016-12-08 11:00:00,79.26,79.51,79.26,79.4,41500.0,68.0324,68.247,68.0324,68.1526,41500.0
2016-12-08 11:30:00,79.41,79.51,79.11,79.18,26470.0,68.1611,68.247,67.9036,67.9637,26470.0
2016-12-08 12:00:00,79.18,79.47,79.18,79.43,8580.0,67.9637,68.2126,67.9637,68.1783,8580.0
2016-12-08 12:30:00,79.42,79.49,79.37,79.38,10410.0,68.1697,68.2298,68.1268,68.1354,10410.0
2016-12-08 13:00:00,79.39,79.39,79.27,79.33,5067.0,68.144,68.144,68.041,68.0925,5067.0
2016-12-08 13:30:00,79.32,79.34,79.16,79.25,6289.0,68.0839,68.1011,67.9466,68.0238,6289.0
2016-12-08 14:00:00,79.28,79.28,78.85,78.94,8705.0,68.0496,68.0496,67.6805,67.7577,8705.0
2016-12-08 14:30:00,78.91,79.02,78.8,78.87,8500.0,67.732,67.8264,67.6376,67.6976,8500.0
2016-12-08 15:00:00,78.86,79.0,78.85,78.93,16309.0,67.6891,67.8092,67.6805,67.7491,16309.0
2016-12-08 15:30:00,78.93,79.36,78.93,79.34,54926.0,67.7491,68.1182,67.7491,68.1011,54926.0
2016-12-09 09:30:00,79.4,79.61,78.88,79.56,12052.0,68.1526,68.3328,67.7062,68.2899,12052.0
2016-12-09 10:00:00,79.55,79.82,79.38,79.63,12927.0,68.2813,68.5131,68.1354,68.35,12927.0
2016-12-09 10:30:00,79.64,79.75,79.53,79.72,9550.0,68.3586,68.453,68.2641,68.4272,9550.0
2016-12-09 11:00:00,79.69,79.7,79.22,79.22,18787.0,68.4015,68.4101,67.9981,67.9981,18787.0
2016-12-09 11:30:00,79.33,79.62,79.33,79.47,6900.0,68.0925,68.3414,68.0925,68.2126,6900.0
2016-12-09 12:00:00,79.42,79.52,79.19,79.39,10208.0,68.1697,68.2556,67.9723,68.144,10208.0
2016-12-09 12:30:00,79.42,79.56,79.39,79.56,12028.0,68.1697,68.2899,68.144,68.2899,12028.0
2016-12-09 13:00:00,79.59,79.59,79.25,79.3,3600.0,68.3156,68.3156,68.0238,68.0667,3600.0
2016-12-09 13:30:00,79.18,79.6,79.17,79.6,6002.0,67.9637,68.3242,67.9551,68.3242,6002.0
2016-12-09 14:00:00,79.67,79.87,79.57,79.82,15908.0,68.3843,68.556,68.2985,68.5131,15908.0
2016-12-09 14:30:00,79.84,79.86,79.44,79.51,30224.0,68.5302,68.5474,68.1869,68.247,30224.0
2016-12-09 15:00:00,79.55,79.77,79.54,79.71,22282.0,68.2813,68.4702,68.2727,68.4186,22282.0
2016-12-09 15:30:00,79.7,79.94,79.69,79.83,55221.0,68.4101,68.6161,68.4015,68.5217,55221.0
2016-12-12 09:30:00,79.84,80.38,79.24,80.22,10708.0,68.5302,68.9937,68.0152,68.8564,10708.0
2016-12-12 10:00:00,80.17,80.37,79.6,79.65,7900.0,68.8135,68.9852,68.3242,68.3671,7900.0
2016-12-12 10:30:00,79.61,79.8,79.24,79.32,5800.0,68.3328,68.4959,68.0152,68.0839,5800.0
2016-12-12 11:00:00,79.31,79.69,79.31,79.55,10329.0,68.0753,68.4015,68.0753,68.2813,10329.0
2016-12-12 11:30:00,79.58,79.75,79.47,79.52,8796.0,68.3071,68.453,68.2126,68.2556,8796.0
2016-12-12 12:00:00,79.49,79.49,79.26,79.38,6400.0,68.2298,68.2298,68.0324,68.1354,6400.0
2016-12-12 12:30:00,79.41,79.62,79.41,79.5,4531.0,68.1611,68.3414,68.1611,68.2384,4531.0
2016-12-12 13:00:00,79.51,79.7,79.48,79.56,7030.0,68.247,68.4101,68.2212,68.2899,7030.0
2016-12-12 13:30:00,79.52,79.54,79.39,79.52,5983.0,68.2556,68.2727,68.144,68.2556,5983.0
2016-12-12 14:00:00,79.52,79.62,79.42,79.52,10075.0,68.2556,68.3414,68.1697,68.2556,10075.0
2016-12-12 14:30:00,79.52,79.55,79.3,79.39,20847.0,68.2556,68.2813,68.0667,68.144,20847.0
2016-12-12 15:00:00,79.39,79.48,79.26,79.26,8964.0,68.144,68.2212,68.0324,68.0324,8964.0
2016-12-12 15:30:00,79.29,79.46,79.14,79.43,30058.0,68.0581,68.2041,67.9294,68.1783,30058.0
2016-12-13 09:30:00,79.74,80.35,78.51,79.88,22122.0,68.4444,68.968,67.3886,68.5646,22122.0
2016-12-13 10:00:00,79.87,79.95,79.73,79.78,28126.0,68.556,68.6247,68.4358,68.4787,28126.0
2016-12-13 10:30:00,79.73,79.76,79.51,79.54,14615.0,68.4358,68.4616,68.247,68.2727,14615.0
2016-12-13 11:00:00,79.49,79.68,79.42,79.52,9767.0,68.2298,68.3929,68.1697,68.2556,9767.0
2016-12-13 11:30:00,79.51,79.55,79.25,79.27,28162.0,68.247,68.2813,68.0238,68.041,28162.0
2016-12-13 12:00:00,79.25,79.71,79.12,79.71,28429.0,68.0238,68.4186,67.9122,68.4186,28429.0
2016-12-13 12:30:00,79.74,79.8,79.62,79.77,8600.0,68.4444,68.4959,68.3414,68.4702,8600.0
2016-12-13 13:00:00,79.77,79.98,79.74,79.75,9168.0,68.4702,68.6504,68.4444,68.453,9168.0
2016-12-13 13:30:00,79.78,79.79,79.51,79.53,7590.0,68.4787,68.4873,68.247,68.2641,7590.0
2016-12-13 14:00:00,79.53,79.56,79.45,79.48,18036.0,68.2641,68.2899,68.1955,68.2212,18036.0
2016-12-13 14:30:00,79.46,79.59,79.45,79.55,13065.0,68.2041,68.3156,68.1955,68.2813,13065.0
2016-12-13 15:00:00,79.57,79.58,79.37,79.45,12496.0,68.2985,68.3071,68.1268,68.1955,12496.0
2016-12-13 15:30:00,79.45,79.48,79.25,79.46,35014.0,68.1955,68.2212,68.0238,68.2041,35014.0
2016-12-14 09:30:00,79.29,79.95,78.66,79.43,12147.0,68.0581,68.6247,67.5174,68.1783,12147.0
2016-12-14 10:00:00,79.33,79.65,79.12,79.65,8575.0,68.0925,68.3671,67.9122,68.3671,8575.0
2016-12-14 10:30:00,79.67,79.73,78.98,79.22,22029.0,68.3843,68.4358,67.7921,67.9981,22029.0
2016-12-14 11:00:00,79.21,79.42,79.1,79.42,12517.0,67.9895,68.1697,67.8951,68.1697,12517.0
2016-12-14 11:30:00,79.41,79.48,78.95,79.19,15153.0,68.1611,68.2212,67.7663,67.9723,15153.0
2016-12-14 12:00:00,79.16,79.3,79.13,79.27,18333.0,67.9466,68.0667,67.9208,68.041,18333.0
2016-12-14 12:30:00,79.28,79.3,79.25,79.27,7435.0,68.0496,68.0667,68.0238,68.041,7435.0
2016-12-14 13:00:00,79.28,79.3,79.16,79.25,6357.0,68.0496,68.0667,67.9466,68.0238,6357.0
2016-12-14 13:30:00,79.25,79.27,79.11,79.24,7367.0,68.0238,68.041,67.9036,68.0152,7367.0
2016-12-14 14:00:00,79.16,79.55,79.0,79.09,21984.0,67.9466,68.2813,67.8092,67.8865,21984.0
2016-12-14 14:30:00,79.06,79.14,78.93,78.98,16123.0,67.8607,67.9294,67.7491,67.7921,16123.0
2016-12-14 15:00:00,78.96,79.01,78.39,78.5,22867.0,67.7749,67.8178,67.2856,67.3801,22867.0
2016-12-14 15:30:00,78.49,78.94,78.39,78.51,61241.0,67.3715,67.7577,67.2856,67.3886,61241.0
2016-12-15 09:30:00,78.93,79.16,78.14,79.02,21860.0,67.7491,67.9466,67.071,67.8264,21860.0
2016-12-15 10:00:00,79.03,79.14,78.96,79.08,19907.0,67.835,67.9294,67.7749,67.8779,19907.0
2016-12-15 10:30:00,79.1,79.54,79.1,79.4,8740.0,67.8951,68.2727,67.8951,68.1526,8740.0
2016-12-15 11:00:00,79.49,79.59,79.33,79.33,7100.0,68.2298,68.3156,68.0925,68.0925,7100.0
2016-12-15 11:30:00,79.29,79.31,79.15,79.19,8506.0,68.0581,68.0753,67.938,67.9723,8506.0
2016-12-15 12:00:00,79.2,79.25,79.13,79.23,4768.0,67.9809,68.0238,67.9208,68.0066,4768.0
2016-12-15 12:30:00,79.21,79.21,78.98,79.0,4000.0,67.9895,67.9895,67.7921,67.8092,4000.0
2016-12-15 13:00:00,79.05,79.17,79.05,79.06,5390.0,67.8521,67.9551,67.8521,67.8607,5390.0
2016-12-15 13:30:00,79.07,79.09,78.93,79.04,9046.0,67.8693,67.8865,67.7491,67.8436,9046.0
2016-12-15 14:00:00,79.02,79.18,78.98,79.16,11840.0,67.8264,67.9637,67.7921,67.9466,11840.0
2016-12-15 14:30:00,79.17,79.22,79.11,79.16,9795.0,67.9551,67.9981,67.9036,67.9466,9795.0
2016-12-15 15:00:00,79.14,79.14,78.99,78.99,13377.0,67.9294,67.9294,67.8006,67.8006,13377.0
2016-12-15 15:30:00,79.02,79.11,79.01,79.06,48308.0,67.8264,67.9036,67.8178,67.8607,48308.0
2016-12-16 09:30:00,78.91,79.45,78.51,79.37,96675.0,67.732,68.1955,67.3886,68.1268,96675.0
2016-12-16 10:00:00,79.41,79.47,79.09,79.13,24492.0,68.1611,68.2126,67.8865,67.9208,24492.0
2016-12-16 10:30:00,79.11,79.36,79.01,79.21,23950.0,67.9036,68.1182,67.8178,67.9895,23950.0
2016-12-16 11:00:00,79.17,79.41,79.13,79.13,23036.0,67.9551,68.1611,67.9208,67.9208,23036.0
2016-12-16 11:30:00,79.09,79.24,78.97,79.23,7250.0,67.8865,68.0152,67.7835,68.0066,7250.0
2016-12-16 12:00:00,79.26,79.44,79.19,79.25,8700.0,68.0324,68.1869,67.9723,68.0238,8700.0
2016-12-16 12:30:00,79.23,79.23,79.14,79.18,4902.0,68.0066,68.0066,67.9294,67.9637,4902.0
2016-12-16 13:00:00,79.13,79.16,78.77,78.98,17655.0,67.9208,67.9466,67.6118,67.7921,17655.0
2016-12-16 13:30:00,78.98,79.02,78.94,79.0,16293.0,67.7921,67.8264,67.7577,67.8092,16293.0
2016-12-16 14:00:00,79.0,79.01,78.88,78.94,25891.0,67.8092,67.8178,67.7062,67.7577,25891.0
2016-12-16 14:30:00,78.95,79.1,78.93,79.02,18683.0,67.7663,67.8951,67.7491,67.8264,18683.0
2016-12-16 15:00:00,79.04,79.05,78.87,78.95,37143.0,67.8436,67.8521,67.6976,67.7663,37143.0
2016-12-16 15:30:00,78.97,79.06,78.44,78.5,110364.0,67.7835,67.8607,67.3286,67.3801,110364.0
2016-12-19 09:30:00,78.3,79.4,78.19,78.7,21587.0,67.2084,68.1526,67.114,67.5517,21587.0
2016-12-19 10:00:00,78.77,78.89,78.56,78.88,10945.0,67.6118,67.7148,67.4316,67.7062,10945.0
2016-12-19 10:30:00,78.9,79.29,78.9,79.0,11540.0,67.7234,68.0581,67.7234,67.8092,11540.0
2016-12-19 11:00:00,79.03,79.24,78.98,79.19,21947.0,67.835,68.0152,67.7921,67.9723,21947.0
2016-12-19 11:30:00,79.24,79.24,78.89,78.9,9436.0,68.0152,68.0152,67.7148,67.7234,9436.0
2016-12-19 12:00:00,78.88,79.12,78.77,79.12,8266.0,67.7062,67.9122,67.6118,67.9122,8266.0
2016-12-19 12:30:00,79.13,79.32,79.13,79.3,7667.0,67.9208,68.0839,67.9208,68.0667,7667.0
2016-12-19 13:00:00,79.31,79.44,79.31,79.41,5000.0,68.0753,68.1869,68.0753,68.1611,5000.0
2016-12-19 13:30:00,79.47,79.57,79.4,79.56,5700.0,68.2126,68.2985,68.1526,68.2899,5700.0
2016-12-19 14:00:00,79.58,79.58,79.41,79.54,8865.0,68.3071,68.3071,68.1611,68.2727,8865.0
2016-12-19 14:30:00,79.56,79.56,79.41,79.42,12099.0,68.2899,68.2899,68.1611,68.1697,12099.0
2016-12-19 15:00:00,79.36,79.41,79.16,79.34,14229.0,68.1182,68.1611,67.9466,68.1011,14229.0
2016-12-19 15:30:00,79.36,79.51,79.22,79.5,36094.0,68.1182,68.247,67.9981,68.2384,36094.0
2016-12-20 09:30:00,79.97,80.23,79.14,80.18,23148.0,68.6418,68.865,67.9294,68.8221,23148.0
2016-12-20 10:00:00,80.15,80.23,79.98,80.04,18950.0,68.7963,68.865,68.6504,68.7019,18950.0
2016-12-20 10:30:00,80.02,80.14,79.93,80.08,7302.0,68.6847,68.7877,68.6075,68.7362,7302.0
2016-12-20 11:00:00,80.09,80.17,80.02,80.13,19173.0,68.7448,68.8135,68.6847,68.7792,19173.0
2016-12-20 11:30:00,80.12,80.12,79.94,80.01,10129.0,68.7706,68.7706,68.6161,68.6762,10129.0
2016-12-20 12:00:00,80.02,80.41,79.99,80.37,11510.0,68.6847,69.0195,68.659,68.9852,11510.0
2016-12-20 12:30:00,80.42,80.48,80.39,80.47,6177.0,69.0281,69.0796,69.0023,69.071,6177.0
2016-12-20 13:00:00,80.45,80.53,80.43,80.5,15681.0,69.0538,69.1225,69.0367,69.0967,15681.0
2016-12-20 13:30:00,80.48,80.48,80.24,80.27,10700.0,69.0796,69.0796,68.8736,68.8993,10700.0
2016-12-20 14:00:00,80.32,80.32,80.11,80.13,18908.0,68.9422,68.9422,68.762,68.7792,18908.0
2016-12-20 14:30:00,80.07,80.1,79.98,80.09,25338.0,68.7277,68.7534,68.6504,68.7448,25338.0
2016-12-20 15:00:00,80.08,80.17,80.02,80.08,30175.0,68.7362,68.8135,68.6847,68.7362,30175.0
2016-12-20 15:30:00,80.08,80.14,79.95,80.01,107137.0,68.7362,68.7877,68.6247,68.6762,107137.0
2016-12-21 09:30:00,79.8,79.8,78.9,79.23,11932.0,68.4959,68.4959,67.7234,68.0066,11932.0
2016-12-21 10:00:00,79.26,79.34,78.93,78.98,19171.0,68.0324,68.1011,67.7491,67.7921,19171.0
2016-12-21 10:30:00,78.98,78.98,78.67,78.67,8500.0,67.7921,67.7921,67.526,67.526,8500.0
2016-12-21 11:00:00,78.73,78.99,78.67,78.99,14147.0,67.5775,67.8006,67.526,67.8006,14147.0
2016-12-21 11:30:00,78.94,78.94,78.55,78.55,10100.0,67.7577,67.7577,67.423,67.423,10100.0
2016-12-21 12:00:00,78.56,78.64,78.47,78.58,11343.0,67.4316,67.5002,67.3543,67.4487,11343.0
2016-12-21 12:30:00,78.59,78.64,78.37,78.37,7915.0,67.4573,67.5002,67.2685,67.2685,7915.0
2016-12-21 13:00:00,78.41,78.43,78.28,78.32,7851.0,67.3028,67.32,67.1912,67.2256,7851.0
2016-12-21 13:30:00,78.32,78.39,78.25,78.32,10127.0,67.2256,67.2856,67.1655,67.2256,10127.0
2016-12-21 14:00:00,78.33,78.5,78.33,78.5,8100.0,67.2341,67.3801,67.2341,67.3801,8100.0
2016-12-21 14:30:00,78.5,78.54,78.29,78.53,13777.0,67.3801,67.4144,67.1998,67.4058,13777.0
2016-12-21 15:00:00,78.53,78.59,78.43,78.56,15347.0,67.4058,67.4573,67.32,67.4316,15347.0
2016-12-21 15:30:00,78.55,78.63,78.31,78.34,55299.0,67.423,67.4916,67.217,67.2427,55299.0
2016-12-22 09:30:00,78.3,78.53,78.22,78.26,32915.0,67.2084,67.4058,67.1397,67.1741,32915.0
2016-12-22 10:00:00,78.33,78.36,78.08,78.12,13500.0,67.2341,67.2599,67.0195,67.0539,13500.0
2016-12-22 10:30:00,78.09,78.22,77.65,77.73,29190.0,67.0281,67.1397,66.6505,66.7191,29190.0
2016-12-22 11:00:00,77.66,77.96,77.56,77.92,8572.0,66.659,66.9165,66.5732,66.8822,8572.0
2016-12-22 11:30:00,77.94,78.06,77.78,77.85,22600.0,66.8994,67.0024,66.762,66.8221,22600.0
2016-12-22 12:00:00,77.86,78.23,77.8,78.23,32072.0,66.8307,67.1483,66.7792,67.1483,32072.0
2016-12-22 12:30:00,78.3,78.46,78.23,78.29,11325.0,67.2084,67.3457,67.1483,67.1998,11325.0
2016-12-22 13:00:00,78.33,78.35,78.18,78.25,16847.0,67.2341,67.2513,67.1054,67.1655,16847.0
2016-12-22 13:30:00,78.29,78.32,78.16,78.23,31230.0,67.1998,67.2256,67.0882,67.1483,31230.0
2016-12-22 14:00:00,78.24,78.24,78.14,78.17,7638.0,67.1569,67.1569,67.071,67.0968,7638.0
2016-12-22 14:30:00,78.17,78.23,78.05,78.08,22813.0,67.0968,67.1483,66.9938,67.0195,22813.0
2016-12-22 15:00:00,78.09,78.1,77.99,78.07,16289.0,67.0281,67.0367,66.9423,67.011,16289.0
2016-12-22 15:30:00,78.08,78.15,78.02,78.12,61556.0,67.0195,67.0796,66.968,67.0539,61556.0
2016-12-23 09:30:00,78.04,78.43,77.98,77.98,7887.0,66.9852,67.32,66.9337,66.9337,7887.0
2016-12-23 10:00:00,78.07,78.26,77.94,77.97,21590.0,67.011,67.1741,66.8994,66.9251,21590.0
2016-12-23 10:30:00,78.13,78.27,77.98,78.04,21341.0,67.0625,67.1826,66.9337,66.9852,21341.0
2016-12-23 11:00:00,78.09,78.1,77.69,77.87,20215.0,67.0281,67.0367,66.6848,66.8393,20215.0
2016-12-23 11:30:00,77.87,77.9,77.77,77.82,21646.0,66.8393,66.865,66.7535,66.7964,21646.0
2016-12-23 12:00:00,77.82,77.84,77.78,77.81,4504.0,66.7964,66.8135,66.762,66.7878,4504.0
2016-12-23 12:30:00,77.85,77.87,77.79,77.8,17742.0,66.8221,66.8393,66.7706,66.7792,17742.0
2016-12-23 13:00:00,77.83,77.9,77.8,77.83,6463.0,66.805,66.865,66.7792,66.805,6463.0
2016-12-23 13:30:00,77.85,77.9,77.81,77.82,8873.0,66.8221,66.865,66.7878,66.7964,8873.0
2016-12-23 14:00:00,77.84,77.95,77.78,77.87,11677.0,66.8135,66.908,66.762,66.8393,11677.0
2016-12-23 14:30:00,77.89,77.97,77.87,77.97,2500.0,66.8565,66.9251,66.8393,66.9251,2500.0
2016-12-23 15:00:00,77.94,77.98,77.9,77.9,3880.0,66.8994,66.9337,66.865,66.865,3880.0
2016-12-23 15:30:00,77.9,78.19,77.9,78.17,21992.0,66.865,67.114,66.865,67.0968,21992.0
2016-12-27 09:30:00,78.3,79.0,78.28,78.83,10403.0,67.2084,67.8092,67.1912,67.6633,10403.0
2016-12-27 10:00:00,78.89,78.89,78.6,78.7,3604.0,67.7148,67.7148,67.4659,67.5517,3604.0
2016-12-27 10:30:00,78.69,78.73,78.45,78.54,8250.0,67.5431,67.5775,67.3371,67.4144,8250.0
2016-12-27 11:00:00,78.54,78.56,78.39,78.46,5408.0,67.4144,67.4316,67.2856,67.3457,5408.0
2016-12-27 11:30:00,78.5,78.64,78.5,78.62,5642.0,67.3801,67.5002,67.3801,67.4831,5642.0
2016-12-27 12:00:00,78.61,78.65,78.54,78.54,3824.0,67.4745,67.5088,67.4144,67.4144,3824.0
2016-12-27 12:30:00,78.55,78.58,78.4,78.53,2491.0,67.423,67.4487,67.2942,67.4058,2491.0
2016-12-27 13:00:00,78.56,78.6,78.46,78.57,2200.0,67.4316,67.4659,67.3457,67.4401,2200.0
2016-12-27 13:30:00,78.6,78.63,78.47,78.47,1746.0,67.4659,67.4916,67.3543,67.3543,1746.0
2016-12-27 14:00:00,78.48,78.8,78.48,78.8,4300.0,67.3629,67.6376,67.3629,67.6376,4300.0
2016-12-27 14:30:00,78.75,78.78,78.7,78.77,8464.0,67.5946,67.6204,67.5517,67.6118,8464.0
2016-12-27 15:00:00,78.77,78.97,78.77,78.95,12341.0,67.6118,67.7835,67.6118,67.7663,12341.0
2016-12-27 15:30:00,78.94,78.94,78.77,78.79,22083.0,67.7577,67.7577,67.6118,67.629,22083.0
2016-12-28 09:30:00,78.64,78.64,76.52,78.01,18495.0,67.8086,67.8086,65.9806,67.2654,18495.0
2016-12-28 10:00:00,78.01,78.19,77.6,77.69,29168.0,67.2654,67.4206,66.9118,66.9894,29168.0
2016-12-28 10:30:00,77.62,77.68,77.52,77.55,4300.0,66.9291,66.9808,66.8429,66.8687,4300.0
2016-12-28 11:00:00,77.56,77.98,77.5,77.92,66364.0,66.8774,67.2395,66.8256,67.1878,66364.0
2016-12-28 11:30:00,77.91,78.0,77.54,77.54,29668.0,67.1791,67.2568,66.8601,66.8601,29668.0
2016-12-28 12:00:00,77.54,77.54,77.02,77.09,15485.0,66.8601,66.8601,66.4117,66.4721,15485.0
2016-12-28 12:30:00,77.08,77.08,76.92,76.92,9001.0,66.4635,66.4635,66.3255,66.3255,9001.0
2016-12-28 13:00:00,76.93,77.0,76.85,76.89,12557.0,66.3341,66.3945,66.2651,66.2996,12557.0
2016-12-28 13:30:00,76.89,76.89,76.61,76.61,13188.0,66.2996,66.2996,66.0582,66.0582,13188.0
2016-12-28 14:00:00,76.61,76.8,76.6,76.62,16546.0,66.0582,66.222,66.0496,66.0668,16546.0
2016-12-28 14:30:00,76.62,76.64,76.41,76.52,25696.0,66.0668,66.0841,65.8857,65.9806,25696.0
2016-12-28 15:00:00,76.53,76.77,76.53,76.59,23512.0,65.9892,66.1962,65.9892,66.041,23512.0
2016-12-28 15:30:00,76.59,76.69,76.45,76.63,38684.0,66.041,66.1272,65.9202,66.0754,38684.0
2016-12-29 09:30:00,76.76,77.65,76.76,77.13,15942.0,66.1875,66.955,66.1875,66.5066,15942.0
2016-12-29 10:00:00,77.14,77.28,76.99,77.05,12485.0,66.5152,66.6359,66.3859,66.4376,12485.0
2016-12-29 10:30:00,77.03,77.15,76.74,76.74,13519.0,66.4204,66.5238,66.1703,66.1703,13519.0
2016-12-29 11:00:00,76.77,76.89,76.65,76.65,7844.0,66.1962,66.2996,66.0927,66.0927,7844.0
2016-12-29 11:30:00,76.67,76.76,76.46,76.52,13440.0,66.1099,66.1875,65.9289,65.9806,13440.0
2016-12-29 12:00:00,76.52,76.55,76.37,76.42,7600.0,65.9806,66.0065,65.8513,65.8944,7600.0
2016-12-29 12:30:00,76.4,76.55,76.39,76.51,5500.0,65.8771,66.0065,65.8685,65.972,5500.0
2016-12-29 13:00:00,76.5,76.53,76.45,76.51,6356.0,65.9634,65.9892,65.9202,65.972,6356.0
2016-12-29 13:30:00,76.53,76.53,76.3,76.45,9086.0,65.9892,65.9892,65.7909,65.9202,9086.0
2016-12-29 14:00:00,76.51,76.64,76.43,76.59,20118.0,65.972,66.0841,65.903,66.041,20118.0
2016-12-29 14:30:00,76.6,76.65,76.56,76.63,10580.0,66.0496,66.0927,66.0151,66.0754,10580.0
2016-12-29 15:00:00,76.62,76.94,76.62,76.91,19608.0,66.0668,66.3428,66.0668,66.3169,19608.0
2016-12-29 15:30:00,76.91,76.91,76.73,76.8,27237.0,66.3169,66.3169,66.1617,66.222,27237.0
2016-12-30 09:30:00,76.72,77.11,76.66,76.97,7182.0,66.1531,66.4893,66.1013,66.3686,7182.0
2016-12-30 10:00:00,76.96,77.02,76.64,76.8,13076.0,66.36,66.4117,66.0841,66.222,13076.0
2016-12-30 10:30:00,76.77,77.31,76.77,77.21,6600.0,66.1962,66.6618,66.1962,66.5756,6600.0
2016-12-30 11:00:00,77.2,77.4,77.19,77.4,7840.0,66.5669,66.7394,66.5583,66.7394,7840.0
2016-12-30 11:30:00,77.4,77.48,77.28,77.42,10900.0,66.7394,66.8084,66.6359,66.7566,10900.0
2016-12-30 12:00:00,77.41,77.5,77.31,77.47,7299.0,66.748,66.8256,66.6618,66.7998,7299.0
2016-12-30 12:30:00,77.4,77.49,77.35,77.45,8981.0,66.7394,66.817,66.6963,66.7825,8981.0
2016-12-30 13:00:00,77.48,77.5,77.39,77.43,4400.0,66.8084,66.8256,66.7308,66.7653,4400.0
2016-12-30 13:30:00,77.43,77.43,77.09,77.09,8069.0,66.7653,66.7653,66.4721,66.4721,8069.0
2016-12-30 14:00:00,77.05,77.16,77.04,77.06,7171.0,66.4376,66.5324,66.429,66.4462,7171.0
2016-12-30 14:30:00,77.04,77.09,76.73,76.76,12813.0,66.429,66.4721,66.1617,66.1875,12813.0
2016-12-30 15:00:00,76.8,76.99,76.8,76.89,16813.0,66.222,66.3859,66.222,66.2996,16813.0
2016-12-30 15:30:00,76.88,76.89,76.47,76.67,53000.0,66.291,66.2996,65.9375,66.1099,53000.0
2017-01-03 09:30:00,77.34,78.08,76.74,77.61,13930.0,66.6877,67.3257,66.1703,66.9205,13930.0
2017-01-03 10:00:00,77.45,78.45,77.44,78.44,21868.0,66.7825,67.6448,66.7739,67.6361,21868.0
2017-01-03 10:30:00,78.34,78.44,77.58,77.8,49467.0,67.5499,67.6361,66.8946,67.0843,49467.0
2017-01-03 11:00:00,77.75,77.87,77.55,77.6,17879.0,67.0412,67.1447,66.8687,66.9118,17879.0
2017-01-03 11:30:00,77.66,77.69,77.5,77.58,16418.0,66.9636,66.9894,66.8256,66.8946,16418.0
2017-01-03 12:00:00,77.6,77.63,77.48,77.59,12452.0,66.9118,66.9377,66.8084,66.9032,12452.0
2017-01-03 12:30:00,77.6,77.65,77.59,77.6,8190.0,66.9118,66.955,66.9032,66.9118,8190.0
2017-01-03 13:00:00,77.59,77.68,77.59,77.63,10995.0,66.9032,66.9808,66.9032,66.9377,10995.0
2017-01-03 13:30:00,77.62,77.66,77.52,77.58,18252.0,66.9291,66.9636,66.8429,66.8946,18252.0
2017-01-03 14:00:00,77.61,77.66,77.56,77.56,11120.0,66.9205,66.9636,66.8774,66.8774,11120.0
2017-01-03 14:30:00,77.57,77.66,77.55,77.58,24555.0,66.886,66.9636,66.8687,66.8946,24555.0
2017-01-03 15:00:00,77.59,77.85,77.57,77.57,14720.0,66.9032,67.1274,66.886,66.886,14720.0
2017-01-03 15:30:00,77.58,77.96,77.55,77.88,33576.0,66.8946,67.2223,66.8687,67.1533,33576.0
2017-01-04 09:30:00,78.23,79.21,78.23,78.67,18810.0,67.4551,68.3001,67.4551,67.8345,18810.0
2017-01-04 10:00:00,78.7,78.92,78.21,78.22,40398.0,67.8603,68.05,67.4378,67.4465,40398.0
2017-01-04 10:30:00,78.15,78.42,78.15,78.26,19970.0,67.3861,67.6189,67.3861,67.4809,19970.0
2017-01-04 11:00:00,78.32,78.78,78.32,78.54,14208.0,67.5327,67.9293,67.5327,67.7224,14208.0
2017-01-04 11:30:00,78.54,78.73,78.54,78.63,9142.0,67.7224,67.8862,67.7224,67.8,9142.0
2017-01-04 12:00:00,78.64,78.64,78.4,78.57,10818.0,67.8086,67.8086,67.6017,67.7482,10818.0
2017-01-04 12:30:00,78.56,78.68,78.56,78.64,7986.0,67.7396,67.8431,67.7396,67.8086,7986.0
2017-01-04 13:00:00,78.64,78.64,78.37,78.52,9900.0,67.8086,67.8086,67.5758,67.7051,9900.0
2017-01-04 13:30:00,78.48,78.58,78.41,78.54,7871.0,67.6706,67.7569,67.6103,67.7224,7871.0
2017-01-04 14:00:00,78.53,78.72,78.48,78.54,13922.0,67.7138,67.8776,67.6706,67.7224,13922.0
2017-01-04 14:30:00,78.56,78.67,78.38,78.53,17271.0,67.7396,67.8345,67.5844,67.7138,17271.0
2017-01-04 15:00:00,78.53,78.62,78.42,78.62,26734.0,67.7138,67.7914,67.6189,67.7914,26734.0
2017-01-04 15:30:00,78.62,78.74,78.57,78.64,72153.0,67.7914,67.8948,67.7482,67.8086,72153.0
2017-01-05 09:30:00,78.7,78.79,77.85,78.69,26315.0,67.8603,67.9379,67.1274,67.8517,26315.0
2017-01-05 10:00:00,78.69,79.12,78.41,79.06,13144.0,67.8517,68.2225,67.6103,68.1708,13144.0
2017-01-05 10:30:00,79.07,79.08,78.78,79.08,27148.0,68.1794,68.188,67.9293,68.188,27148.0
2017-01-05 11:00:00,79.03,79.08,77.99,77.99,23800.0,68.1449,68.188,67.2481,67.2481,23800.0
2017-01-05 11:30:00,78.02,78.09,77.43,77.55,10921.0,67.274,67.3344,66.7653,66.8687,10921.0
2017-01-05 12:00:00,77.58,77.68,77.37,77.68,10337.0,66.8946,66.9808,66.7135,66.9808,10337.0
2017-01-05 12:30:00,77.63,77.77,77.53,77.53,9518.0,66.9377,67.0584,66.8515,66.8515,9518.0
2017-01-05 13:00:00,77.57,77.64,77.45,77.57,7160.0,66.886,66.9463,66.7825,66.886,7160.0
2017-01-05 13:30:00,77.56,77.77,77.55,77.61,6406.0,66.8774,67.0584,66.8687,66.9205,6406.0
2017-01-05 14:00:00,77.59,77.92,77.59,77.87,6800.0,66.9032,67.1878,66.9032,67.1447,6800.0
2017-01-05 14:30:00,77.88,77.9,77.45,77.58,17611.0,67.1533,67.1705,66.7825,66.8946,17611.0
2017-01-05 15:00:00,77.54,77.86,77.53,77.86,16600.0,66.8601,67.136,66.8515,67.136,16600.0
2017-01-05 15:30:00,77.84,77.93,77.73,77.84,68961.0,67.1188,67.1964,67.0239,67.1188,68961.0
2017-01-06 09:30:00,77.57,78.67,77.4,77.96,13343.0,66.886,67.8345,66.7394,67.2223,13343.0
2017-01-06 10:00:00,78.0,78.12,77.68,77.68,13407.0,67.2568,67.3602,66.9808,66.9808,13407.0
2017-01-06 10:30:00,77.66,78.13,77.62,78.06,34094.0,66.9636,67.3688,66.9291,67.3085,34094.0
2017-01-06 11:00:00,78.02,78.41,77.98,78.41,12779.0,67.274,67.6103,67.2395,67.6103,12779.0
2017-01-06 11:30:00,78.45,78.79,78.45,78.75,15329.0,67.6448,67.9379,67.6448,67.9035,15329.0
2017-01-06 12:00:00,78.68,78.69,78.37,78.68,14867.0,67.8431,67.8517,67.5758,67.8431,14867.0
2017-01-06 12:30:00,78.62,78.71,78.44,78.52,6455.0,67.7914,67.869,67.6361,67.7051,6455.0
2017-01-06 13:00:00,78.51,78.68,78.41,78.41,8409.0,67.6965,67.8431,67.6103,67.6103,8409.0
2017-01-06 13:30:00,78.41,78.57,78.41,78.56,11619.0,67.6103,67.7482,67.6103,67.7396,11619.0
2017-01-06 14:00:00,78.56,78.59,78.4,78.51,18719.0,67.7396,67.7655,67.6017,67.6965,18719.0
2017-01-06 14:30:00,78.51,78.56,78.45,78.45,12373.0,67.6965,67.7396,67.6448,67.6448,12373.0
2017-01-06 15:00:00,78.45,78.48,78.37,78.45,18433.0,67.6448,67.6706,67.5758,67.6448,18433.0
2017-01-06 15:30:00,78.44,78.47,78.27,78.29,45163.0,67.6361,67.662,67.4896,67.5068,45163.0
2017-01-09 09:30:00,78.52,78.56,78.01,78.17,44945.0,67.7051,67.7396,67.2654,67.4033,44945.0
2017-01-09 10:00:00,78.17,78.36,77.94,78.16,34732.0,67.4033,67.5672,67.205,67.3947,34732.0
2017-01-09 10:30:00,78.08,78.28,77.96,78.11,10970.0,67.3257,67.4982,67.2223,67.3516,10970.0
2017-01-09 11:00:00,78.14,78.27,78.03,78.23,5918.0,67.3775,67.4896,67.2826,67.4551,5918.0
2017-01-09 11:30:00,78.27,78.52,78.25,78.38,10000.0,67.4896,67.7051,67.4723,67.5844,10000.0
2017-01-09 12:00:00,78.38,78.42,78.21,78.28,24343.0,67.5844,67.6189,67.4378,67.4982,24343.0
2017-01-09 12:30:00,78.31,78.31,78.14,78.21,11300.0,67.5241,67.5241,67.3775,67.4378,11300.0
2017-01-09 13:00:00,78.19,78.22,78.11,78.17,13637.0,67.4206,67.4465,67.3516,67.4033,13637.0
2017-01-09 13:30:00,78.17,78.19,77.96,78.02,22104.0,67.4033,67.4206,67.2223,67.274,22104.0
2017-01-09 14:00:00,78.02,78.07,77.86,77.91,14767.0,67.274,67.3171,67.136,67.1791,14767.0
2017-01-09 14:30:00,77.92,78.02,77.78,78.02,14569.0,67.1878,67.274,67.0671,67.274,14569.0
2017-01-09 15:00:00,77.99,78.02,77.87,78.02,16482.0,67.2481,67.274,67.1447,67.274,16482.0
2017-01-09 15:30:00,78.0,78.07,77.93,78.01,30157.0,67.2568,67.3171,67.1964,67.2654,30157.0
2017-01-10 09:30:00,78.32,78.93,78.05,78.68,14773.0,67.5327,68.0587,67.2999,67.8431,14773.0
2017-01-10 10:00:00,78.77,79.23,78.68,79.22,21153.0,67.9207,68.3173,67.8431,68.3087,21153.0
2017-01-10 10:30:00,79.22,79.31,78.97,79.16,17509.0,68.3087,68.3863,68.0932,68.257,17509.0
2017-01-10 11:00:00,79.15,79.54,79.15,79.24,23595.0,68.2484,68.5846,68.2484,68.326,23595.0
2017-01-10 11:30:00,79.23,79.5,79.19,79.49,34292.0,68.3173,68.5502,68.2828,68.5415,34292.0
2017-01-10 12:00:00,79.46,79.68,79.45,79.67,8232.0,68.5157,68.7054,68.507,68.6967,8232.0
2017-01-10 12:30:00,79.67,79.71,79.5,79.6,17047.0,68.6967,68.7312,68.5502,68.6364,17047.0
2017-01-10 13:00:00,79.57,79.58,79.48,79.56,9327.0,68.6105,68.6191,68.5329,68.6019,9327.0
2017-01-10 13:30:00,79.5,79.64,79.41,79.43,15390.0,68.5502,68.6709,68.4725,68.4898,15390.0
2017-01-10 14:00:00,79.32,79.47,79.32,79.4,22787.0,68.3949,68.5243,68.3949,68.4639,22787.0
2017-01-10 14:30:00,79.36,79.42,79.26,79.26,11238.0,68.4294,68.4812,68.3432,68.3432,11238.0
2017-01-10 15:00:00,79.27,79.35,79.16,79.24,26639.0,68.3518,68.4208,68.257,68.326,26639.0
2017-01-10 15:30:00,79.25,79.4,79.24,79.36,48689.0,68.3346,68.4639,68.326,68.4294,48689.0
2017-01-11 09:30:00,79.27,79.58,75.86,79.51,16729.0,68.3518,68.6191,65.4115,68.5588,16729.0
2017-01-11 10:00:00,79.5,79.99,79.46,79.96,21227.0,68.5502,68.9727,68.5157,68.9468,21227.0
2017-01-11 10:30:00,79.97,80.4,79.91,80.38,48752.0,68.9554,69.3262,68.9037,69.3089,48752.0
2017-01-11 11:00:00,80.36,80.68,80.29,80.45,54256.0,69.2917,69.5676,69.2313,69.3693,54256.0
2017-01-11 11:30:00,80.37,80.9,80.23,80.9,29255.0,69.3003,69.7573,69.1796,69.7573,29255.0
2017-01-11 12:00:00,80.85,80.91,80.67,80.77,11832.0,69.7142,69.7659,69.559,69.6452,11832.0
2017-01-11 12:30:00,80.8,80.85,80.61,80.82,12000.0,69.6711,69.7142,69.5073,69.6883,12000.0
2017-01-11 13:00:00,80.82,80.84,80.67,80.84,13866.0,69.6883,69.7056,69.559,69.7056,13866.0
2017-01-11 13:30:00,80.8,80.93,80.66,80.8,65501.0,69.6711,69.7832,69.5504,69.6711,65501.0
2017-01-11 14:00:00,80.75,80.78,80.36,80.42,43214.0,69.628,69.6539,69.2917,69.3434,43214.0
2017-01-11 14:30:00,80.43,80.55,80.36,80.55,43232.0,69.3521,69.4555,69.2917,69.4555,43232.0
2017-01-11 15:00:00,80.59,80.71,80.47,80.51,27992.0,69.49,69.5935,69.3865,69.421,27992.0
2017-01-11 15:30:00,80.51,80.53,80.3,80.42,108215.0,69.421,69.4383,69.24,69.3434,108215.0
2017-01-12 09:30:00,80.19,80.19,79.48,79.5,12732.0,69.1451,69.1451,68.5329,68.5502,12732.0
2017-01-12 10:00:00,79.47,79.5,79.14,79.23,14873.0,68.5243,68.5502,68.2397,68.3173,14873.0
2017-01-12 10:30:00,79.21,79.21,78.72,78.77,9700.0,68.3001,68.3001,67.8776,67.9207,9700.0
2017-01-12 11:00:00,78.72,78.95,78.53,78.95,9944.0,67.8776,68.0759,67.7138,68.0759,9944.0
2017-01-12 11:30:00,78.93,79.08,78.9,79.02,12971.0,68.0587,68.188,68.0328,68.1363,12971.0
2017-01-12 12:00:00,79.02,79.31,79.02,79.26,4518.0,68.1363,68.3863,68.1363,68.3432,4518.0
2017-01-12 12:30:00,79.31,79.41,79.21,79.3,5846.0,68.3863,68.4725,68.3001,68.3777,5846.0
2017-01-12 13:00:00,79.29,79.6,79.29,79.6,6567.0,68.3691,68.6364,68.3691,68.6364,6567.0
2017-01-12 13:30:00,79.62,79.63,79.39,79.5,11287.0,68.6536,68.6622,68.4553,68.5502,11287.0
2017-01-12 14:00:00,79.44,79.5,79.28,79.5,10892.0,68.4984,68.5502,68.3605,68.5502,10892.0
2017-01-12 14:30:00,79.54,79.78,79.54,79.63,8674.0,68.5846,68.7916,68.5846,68.6622,8674.0
2017-01-12 15:00:00,79.69,79.7,79.56,79.61,18156.0,68.714,68.7226,68.6019,68.645,18156.0
2017-01-12 15:30:00,79.6,80.0,79.48,79.93,48818.0,68.6364,68.9813,68.5329,68.9209,48818.0
2017-01-13 09:30:00,80.26,81.33,77.68,81.16,49503.0,69.2055,70.1281,66.9808,69.9815,49503.0
2017-01-13 10:00:00,81.17,81.17,80.75,80.89,19140.0,69.9901,69.9901,69.628,69.7487,19140.0
2017-01-13 10:30:00,80.77,81.02,80.75,80.98,13996.0,69.6452,69.8608,69.628,69.8263,13996.0
2017-01-13 11:00:00,81.0,81.1,80.8,81.07,43676.0,69.8436,69.9298,69.6711,69.9039,43676.0
2017-01-13 11:30:00,81.07,81.2,81.02,81.2,6700.0,69.9039,70.016,69.8608,70.016,6700.0
2017-01-13 12:00:00,81.2,81.22,81.0,81.04,12447.0,70.016,70.0332,69.8436,69.878,12447.0
2017-01-13 12:30:00,81.05,81.11,80.95,81.06,4103.0,69.8867,69.9384,69.8004,69.8953,4103.0
2017-01-13 13:00:00,81.04,81.13,81.0,81.13,3267.0,69.878,69.9556,69.8436,69.9556,3267.0
2017-01-13 13:30:00,81.11,81.15,81.08,81.15,6892.0,69.9384,69.9729,69.9125,69.9729,6892.0
2017-01-13 14:00:00,81.19,81.25,81.14,81.19,14028.0,70.0074,70.0591,69.9643,70.0074,14028.0
2017-01-13 14:30:00,81.19,81.24,81.12,81.18,7738.0,70.0074,70.0505,69.947,69.9988,7738.0
2017-01-13 15:00:00,81.13,81.19,80.92,81.19,11374.0,69.9556,70.0074,69.7746,70.0074,11374.0
2017-01-13 15:30:00,81.19,81.2,81.07,81.14,28154.0,70.0074,70.016,69.9039,69.9643,28154.0
2017-01-17 09:30:00,80.67,80.92,80.19,80.51,28585.0,69.559,69.7746,69.1451,69.421,28585.0
2017-01-17 10:00:00,80.5,81.06,80.46,80.62,15387.0,69.4124,69.8953,69.3779,69.5159,15387.0
2017-01-17 10:30:00,80.67,80.87,80.53,80.69,28734.0,69.559,69.7315,69.4383,69.5762,28734.0
2017-01-17 11:00:00,80.73,80.74,80.45,80.58,18223.0,69.6107,69.6194,69.3693,69.4814,18223.0
2017-01-17 11:30:00,80.55,80.64,80.55,80.64,3032.0,69.4555,69.5331,69.4555,69.5331,3032.0
2017-01-17 12:00:00,80.63,80.97,80.6,80.97,5203.0,69.5245,69.8177,69.4986,69.8177,5203.0
2017-01-17 12:30:00,80.92,81.1,80.91,81.02,5200.0,69.7746,69.9298,69.7659,69.8608,5200.0
2017-01-17 13:00:00,80.95,80.95,80.67,80.67,4323.0,69.8004,69.8004,69.559,69.559,4323.0
2017-01-17 13:30:00,80.68,80.68,80.5,80.51,10648.0,69.5676,69.5676,69.4124,69.421,10648.0
2017-01-17 14:00:00,80.51,80.51,80.44,80.45,18045.0,69.421,69.421,69.3607,69.3693,18045.0
2017-01-17 14:30:00,80.39,80.41,80.15,80.3,15352.0,69.3176,69.3348,69.1106,69.24,15352.0
2017-01-17 15:00:00,80.28,80.35,80.25,80.31,18459.0,69.2227,69.2831,69.1969,69.2486,18459.0
2017-01-17 15:30:00,80.3,80.49,80.26,80.44,44956.0,69.24,69.4038,69.2055,69.3607,44956.0
2017-01-18 09:30:00,80.34,81.04,80.34,81.0,17133.0,69.2745,69.878,69.2745,69.8436,17133.0
2017-01-18 10:00:00,81.01,81.03,80.62,80.88,10061.0,69.8522,69.8694,69.5159,69.7401,10061.0
2017-01-18 10:30:00,80.9,81.06,80.81,80.81,25784.0,69.7573,69.8953,69.6797,69.6797,25784.0
2017-01-18 11:00:00,80.84,80.87,80.67,80.78,7002.0,69.7056,69.7315,69.559,69.6539,7002.0
2017-01-18 11:30:00,80.79,80.87,80.56,80.56,10658.0,69.6625,69.7315,69.4642,69.4642,10658.0
2017-01-18 12:00:00,80.5,80.6,80.48,80.51,11276.0,69.4124,69.4986,69.3952,69.421,11276.0
2017-01-18 12:30:00,80.5,80.59,80.47,80.5,6919.0,69.4124,69.49,69.3865,69.4124,6919.0
2017-01-18 13:00:00,80.5,80.55,80.49,80.52,9193.0,69.4124,69.4555,69.4038,69.4297,9193.0
2017-01-18 13:30:00,80.52,80.56,80.48,80.49,11549.0,69.4297,69.4642,69.3952,69.4038,11549.0
2017-01-18 14:00:00,80.49,80.57,80.47,80.52,10952.0,69.4038,69.4728,69.3865,69.4297,10952.0
2017-01-18 14:30:00,80.49,80.56,80.44,80.45,16735.0,69.4038,69.4642,69.3607,69.3693,16735.0
2017-01-18 15:00:00,80.45,80.52,80.38,80.39,25619.0,69.3693,69.4297,69.3089,69.3176,25619.0
2017-01-18 15:30:00,80.42,80.64,80.4,80.64,24082.0,69.3434,69.5331,69.3262,69.5331,24082.0
2017-01-19 09:30:00,80.91,81.49,80.53,80.9,17381.0,69.7659,70.2661,69.4383,69.7573,17381.0
2017-01-19 10:00:00,80.95,81.07,80.75,80.75,14898.0,69.8004,69.9039,69.628,69.628,14898.0
2017-01-19 10:30:00,80.73,80.82,80.48,80.53,8767.0,69.6107,69.6883,69.3952,69.4383,8767.0
2017-01-19 11:00:00,80.51,80.73,80.41,80.64,14031.0,69.421,69.6107,69.3348,69.5331,14031.0
2017-01-19 11:30:00,80.56,80.66,80.45,80.62,4800.0,69.4642,69.5504,69.3693,69.5159,4800.0
2017-01-19 12:00:00,80.64,80.74,80.59,80.71,4900.0,69.5331,69.6194,69.49,69.5935,4900.0
2017-01-19 12:30:00,80.72,80.74,80.65,80.7,4031.0,69.6021,69.6194,69.5418,69.5849,4031.0
2017-01-19 13:00:00,80.71,80.71,80.1,80.25,37531.0,69.5935,69.5935,69.0675,69.1969,37531.0
2017-01-19 13:30:00,80.26,80.38,80.18,80.23,23915.0,69.2055,69.3089,69.1365,69.1796,23915.0
2017-01-19 14:00:00,80.19,80.23,79.98,80.08,21407.0,69.1451,69.1796,68.964,69.0503,21407.0
2017-01-19 14:30:00,80.05,80.39,80.05,80.21,25789.0,69.0244,69.3176,69.0244,69.1624,25789.0
2017-01-19 15:00:00,80.25,80.64,80.23,80.59,12356.0,69.1969,69.5331,69.1796,69.49,12356.0
2017-01-19 15:30:00,80.57,80.65,80.47,80.55,25436.0,69.4728,69.5418,69.3865,69.4555,25436.0
2017-01-20 09:30:00,80.77,81.11,80.66,80.92,7954.0,69.6452,69.9384,69.5504,69.7746,7954.0
2017-01-20 10:00:00,80.89,80.9,80.42,80.49,12000.0,69.7487,69.7573,69.3434,69.4038,12000.0
2017-01-20 10:30:00,80.58,80.76,80.53,80.71,4000.0,69.4814,69.6366,69.4383,69.5935,4000.0
2017-01-20 11:00:00,80.72,80.74,80.57,80.59,3900.0,69.6021,69.6194,69.4728,69.49,3900.0
2017-01-20 11:30:00,80.54,80.68,80.5,80.55,4815.0,69.4469,69.5676,69.4124,69.4555,4815.0
2017-01-20 12:00:00,80.53,80.66,80.5,80.61,16245.0,69.4383,69.5504,69.4124,69.5073,16245.0
2017-01-20 12:30:00,80.53,80.56,80.15,80.18,13761.0,69.4383,69.4642,69.1106,69.1365,13761.0
2017-01-20 13:00:00,80.23,80.66,80.19,80.53,15934.0,69.1796,69.5504,69.1451,69.4383,15934.0
2017-01-20 13:30:00,80.5,80.6,80.5,80.58,8714.0,69.4124,69.4986,69.4124,69.4814,8714.0
2017-01-20 14:00:00,80.56,80.59,80.5,80.5,9320.0,69.4642,69.49,69.4124,69.4124,9320.0
2017-01-20 14:30:00,80.53,80.58,80.5,80.53,9921.0,69.4383,69.4814,69.4124,69.4383,9921.0
2017-01-20 15:00:00,80.54,80.65,80.5,80.5,13287.0,69.4469,69.5418,69.4124,69.4124,13287.0
2017-01-20 15:30:00,80.49,80.72,80.49,80.65,23854.0,69.4038,69.6021,69.4038,69.5418,23854.0
2017-01-23 09:30:00,80.48,80.63,80.33,80.44,24456.0,69.3952,69.5245,69.2658,69.3607,24456.0
2017-01-23 10:00:00,80.47,80.58,80.22,80.49,45076.0,69.3865,69.4814,69.171,69.4038,45076.0
2017-01-23 10:30:00,80.49,80.59,80.24,80.59,35927.0,69.4038,69.49,69.1882,69.49,35927.0
2017-01-23 11:00:00,80.6,80.64,80.4,80.42,12263.0,69.4986,69.5331,69.3262,69.3434,12263.0
2017-01-23 11:30:00,80.47,80.55,80.23,80.28,13796.0,69.3865,69.4555,69.1796,69.2227,13796.0
2017-01-23 12:00:00,80.28,80.4,80.2,80.33,11190.0,69.2227,69.3262,69.1537,69.2658,11190.0
2017-01-23 12:30:00,80.33,80.54,80.33,80.5,6132.0,69.2658,69.4469,69.2658,69.4124,6132.0
2017-01-23 13:00:00,80.51,80.56,80.43,80.46,3600.0,69.421,69.4642,69.3521,69.3779,3600.0
2017-01-23 13:30:00,80.42,80.74,80.42,80.58,9048.0,69.3434,69.6194,69.3434,69.4814,9048.0
2017-01-23 14:00:00,80.55,80.58,80.27,80.27,6678.0,69.4555,69.4814,69.2141,69.2141,6678.0
2017-01-23 14:30:00,80.3,80.51,80.29,80.48,6496.0,69.24,69.421,69.2313,69.3952,6496.0
2017-01-23 15:00:00,80.51,80.76,80.32,80.75,20739.0,69.421,69.6366,69.2572,69.628,20739.0
2017-01-23 15:30:00,80.75,80.9,80.67,80.67,41661.0,69.628,69.7573,69.559,69.559,41661.0
2017-01-24 09:30:00,80.79,81.52,80.43,81.45,12963.0,69.6625,70.2919,69.3521,70.2316,12963.0
2017-01-24 10:00:00,81.35,82.04,81.34,82.04,21243.0,70.1453,70.7403,70.1367,70.7403,21243.0
2017-01-24 10:30:00,82.01,82.41,81.97,82.41,17845.0,70.7144,71.0593,70.6799,71.0593,17845.0
2017-01-24 11:00:00,82.41,82.54,82.26,82.49,17441.0,71.0593,71.1714,70.93,71.1283,17441.0
2017-01-24 11:30:00,82.52,82.59,82.44,82.59,10550.0,71.1542,71.2146,71.0852,71.2146,10550.0
2017-01-24 12:00:00,82.59,82.88,82.47,82.78,16998.0,71.2146,71.4646,71.1111,71.3784,16998.0
2017-01-24 12:30:00,82.83,83.14,82.83,83.0,30710.0,71.4215,71.6888,71.4215,71.5681,30710.0
2017-01-24 13:00:00,83.0,83.31,83.0,83.14,19272.0,71.5681,71.8354,71.5681,71.6888,19272.0
2017-01-24 13:30:00,83.14,83.47,83.14,83.38,11039.0,71.6888,71.9733,71.6888,71.8957,11039.0
2017-01-24 14:00:00,83.3,83.46,83.2,83.29,34696.0,71.8268,71.9647,71.7405,71.8181,34696.0
2017-01-24 14:30:00,83.28,83.4,83.23,83.34,15381.0,71.8095,71.913,71.7664,71.8613,15381.0
2017-01-24 15:00:00,83.33,83.39,83.22,83.23,28907.0,71.8526,71.9044,71.7578,71.7664,28907.0
2017-01-24 15:30:00,83.19,83.26,83.07,83.25,77505.0,71.7319,71.7923,71.6284,71.7836,77505.0
2017-01-25 09:30:00,83.5,84.07,83.09,84.07,56380.0,71.9992,72.4907,71.6457,72.4907,56380.0
2017-01-25 10:00:00,83.99,84.25,83.83,83.96,106023.0,72.4217,72.6459,72.2838,72.3959,106023.0
2017-01-25 10:30:00,83.94,84.38,83.92,84.35,60650.0,72.3786,72.758,72.3614,72.7321,60650.0
2017-01-25 11:00:00,84.35,84.73,84.25,84.5,26350.0,72.7321,73.0598,72.6459,72.8615,26350.0
2017-01-25 11:30:00,84.49,84.64,84.44,84.55,11963.0,72.8529,72.9822,72.8097,72.9046,11963.0
2017-01-25 12:00:00,84.56,84.6,84.41,84.59,14027.0,72.9132,72.9477,72.7839,72.9391,14027.0
2017-01-25 12:30:00,84.57,84.75,84.52,84.63,16916.0,72.9218,73.077,72.8787,72.9736,16916.0
2017-01-25 13:00:00,84.64,84.86,84.63,84.84,12638.0,72.9822,73.1719,72.9736,73.1547,12638.0
2017-01-25 13:30:00,84.84,84.93,84.79,84.93,16203.0,73.1547,73.2323,73.1115,73.2323,16203.0
2017-01-25 14:00:00,84.92,85.09,84.88,85.09,29961.0,73.2236,73.3702,73.1891,73.3702,29961.0
2017-01-25 14:30:00,85.11,85.13,84.97,85.0,19698.0,73.3875,73.4047,73.2667,73.2926,19698.0
2017-01-25 15:00:00,85.0,85.0,84.71,84.8,38485.0,73.2926,73.2926,73.0426,73.1202,38485.0
2017-01-25 15:30:00,84.82,85.0,84.77,84.84,56556.0,73.1374,73.2926,73.0943,73.1547,56556.0
2017-01-26 09:30:00,84.7,84.82,84.34,84.6,11027.0,73.0339,73.1374,72.7235,72.9477,11027.0
2017-01-26 10:00:00,84.5,84.79,84.5,84.7,10000.0,72.8615,73.1115,72.8615,73.0339,10000.0
2017-01-26 10:30:00,84.74,84.98,84.31,84.32,14942.0,73.0684,73.2754,72.6977,72.7063,14942.0
2017-01-26 11:00:00,84.33,84.53,84.11,84.23,9690.0,72.7149,72.8873,72.5252,72.6287,9690.0
2017-01-26 11:30:00,84.31,84.44,84.21,84.36,9027.0,72.6977,72.8097,72.6114,72.7408,9027.0
2017-01-26 12:00:00,84.36,84.36,84.02,84.04,9596.0,72.7408,72.7408,72.4476,72.4648,9596.0
2017-01-26 12:30:00,84.05,84.07,83.89,84.04,10922.0,72.4735,72.4907,72.3355,72.4648,10922.0
2017-01-26 13:00:00,84.06,84.09,83.89,83.98,10233.0,72.4821,72.508,72.3355,72.4131,10233.0
2017-01-26 13:30:00,83.99,84.31,83.98,84.3,6856.0,72.4217,72.6977,72.4131,72.689,6856.0
2017-01-26 14:00:00,84.32,84.42,84.2,84.42,11293.0,72.7063,72.7925,72.6028,72.7925,11293.0
2017-01-26 14:30:00,84.43,84.45,84.15,84.16,12094.0,72.8011,72.8184,72.5597,72.5683,12094.0
2017-01-26 15:00:00,84.15,84.15,83.85,83.85,22157.0,72.5597,72.5597,72.301,72.301,22157.0
2017-01-26 15:30:00,83.85,83.98,83.79,83.98,57387.0,72.301,72.4131,72.2493,72.4131,57387.0
2017-01-27 09:30:00,83.68,84.48,83.68,84.11,12751.0,72.1544,72.8442,72.1544,72.5252,12751.0
2017-01-27 10:00:00,84.29,84.55,84.29,84.45,11342.0,72.6804,72.9046,72.6804,72.8184,11342.0
2017-01-27 10:30:00,84.44,84.52,83.95,83.97,9654.0,72.8097,72.8787,72.3872,72.4045,9654.0
2017-01-27 11:00:00,84.0,84.09,83.89,84.06,8282.0,72.4303,72.508,72.3355,72.4821,8282.0
2017-01-27 11:30:00,84.04,84.17,83.86,84.17,18100.0,72.4648,72.5769,72.3096,72.5769,18100.0
2017-01-27 12:00:00,84.16,84.23,83.96,84.01,13600.0,72.5683,72.6287,72.3959,72.439,13600.0
2017-01-27 12:30:00,83.99,84.1,83.9,84.04,7500.0,72.4217,72.5166,72.3441,72.4648,7500.0
2017-01-27 13:00:00,84.08,84.08,83.95,83.97,6600.0,72.4993,72.4993,72.3872,72.4045,6600.0
2017-01-27 13:30:00,83.99,84.07,83.92,84.04,7689.0,72.4217,72.4907,72.3614,72.4648,7689.0
2017-01-27 14:00:00,84.0,84.03,83.92,83.98,9150.0,72.4303,72.4562,72.3614,72.4131,9150.0
2017-01-27 14:30:00,83.98,84.07,83.87,83.89,12309.0,72.4131,72.4907,72.3183,72.3355,12309.0
2017-01-27 15:00:00,83.88,83.88,83.59,83.59,20490.0,72.3269,72.3269,72.0768,72.0768,20490.0
2017-01-27 15:30:00,83.56,83.79,83.56,83.76,46720.0,72.051,72.2493,72.051,72.2234,46720.0
2017-01-30 09:30:00,83.42,83.42,82.68,83.21,20991.0,71.9302,71.9302,71.2922,71.7492,20991.0
2017-01-30 10:00:00,83.17,83.48,82.83,83.17,19387.0,71.7147,71.982,71.4215,71.7147,19387.0
2017-01-30 10:30:00,83.22,83.44,83.12,83.2,33713.0,71.7578,71.9475,71.6716,71.7405,33713.0
2017-01-30 11:00:00,83.21,83.74,83.17,83.46,12799.0,71.7492,72.2062,71.7147,71.9647,12799.0
2017-01-30 11:30:00,83.43,83.74,83.41,83.66,10466.0,71.9389,72.2062,71.9216,72.1372,10466.0
2017-01-30 12:00:00,83.65,83.75,83.54,83.67,9485.0,72.1286,72.2148,72.0337,72.1458,9485.0
2017-01-30 12:30:00,83.67,83.72,83.45,83.58,11918.0,72.1458,72.1889,71.9561,72.0682,11918.0
2017-01-30 13:00:00,83.62,83.65,83.38,83.53,11526.0,72.1027,72.1286,71.8957,72.0251,11526.0
2017-01-30 13:30:00,83.57,83.57,83.38,83.56,7842.0,72.0596,72.0596,71.8957,72.051,7842.0
2017-01-30 14:00:00,83.56,83.85,83.49,83.84,13510.0,72.051,72.301,71.9906,72.2924,13510.0
2017-01-30 14:30:00,83.86,84.06,83.86,84.06,17073.0,72.3096,72.4821,72.3096,72.4821,17073.0
2017-01-30 15:00:00,84.04,84.07,83.64,83.72,16017.0,72.4648,72.4907,72.1199,72.1889,16017.0
2017-01-30 15:30:00,83.73,83.96,83.51,83.92,51561.0,72.1975,72.3959,72.0078,72.3614,51561.0
2017-01-31 09:30:00,83.74,84.36,83.27,83.33,20430.0,72.2062,72.7408,71.8009,71.8526,20430.0
2017-01-31 10:00:00,83.24,83.3,82.87,83.09,9104.0,71.775,71.8268,71.456,71.6457,9104.0
2017-01-31 10:30:00,83.14,83.25,83.08,83.19,21255.0,71.6888,71.7836,71.6371,71.7319,21255.0
2017-01-31 11:00:00,83.2,83.26,83.11,83.11,37981.0,71.7405,71.7923,71.6629,71.6629,37981.0
2017-01-31 11:30:00,83.12,83.2,82.95,83.01,15028.0,71.6716,71.7405,71.525,71.5767,15028.0
2017-01-31 12:00:00,83.02,83.36,82.92,83.28,6272.0,71.5853,71.8785,71.4991,71.8095,6272.0
2017-01-31 12:30:00,83.23,83.27,83.09,83.12,14784.0,71.7664,71.8009,71.6457,71.6716,14784.0
2017-01-31 13:00:00,83.1,83.33,83.03,83.33,8180.0,71.6543,71.8526,71.594,71.8526,8180.0
2017-01-31 13:30:00,83.35,83.37,83.07,83.11,16075.0,71.8699,71.8871,71.6284,71.6629,16075.0
2017-01-31 14:00:00,83.12,83.12,82.83,83.12,48859.0,71.6716,71.6716,71.4215,71.6716,48859.0
2017-01-31 14:30:00,83.09,83.28,82.98,83.14,20752.0,71.6457,71.8095,71.5508,71.6888,20752.0
2017-01-31 15:00:00,83.18,83.58,83.15,83.31,53101.0,71.7233,72.0682,71.6974,71.8354,53101.0
2017-01-31 15:30:00,83.33,83.52,83.29,83.4,119081.0,71.8526,72.0165,71.8181,71.913,119081.0
2017-02-01 09:30:00,83.75,84.08,82.96,83.38,24362.0,72.2148,72.4993,71.5336,71.8957,24362.0
2017-02-01 10:00:00,83.38,83.65,83.03,83.32,25881.0,71.8957,72.1286,71.594,71.844,25881.0
2017-02-01 10:30:00,83.28,83.33,82.6,82.6,23436.0,71.8095,71.8526,71.2232,71.2232,23436.0
2017-02-01 11:00:00,82.65,82.81,82.39,82.39,12267.0,71.2663,71.4043,71.0421,71.0421,12267.0
2017-02-01 11:30:00,82.43,82.54,82.27,82.33,15060.0,71.0766,71.1714,70.9386,70.9904,15060.0
2017-02-01 12:00:00,82.38,82.4,82.1,82.2,15072.0,71.0335,71.0507,70.792,70.8783,15072.0
2017-02-01 12:30:00,82.2,82.56,82.2,82.43,12046.0,70.8783,71.1887,70.8783,71.0766,12046.0
2017-02-01 13:00:00,82.44,82.76,82.44,82.71,24895.0,71.0852,71.3611,71.0852,71.318,24895.0
2017-02-01 13:30:00,82.73,82.86,82.64,82.64,9158.0,71.3353,71.4474,71.2577,71.2577,9158.0
2017-02-01 14:00:00,82.64,82.88,82.48,82.81,12552.0,71.2577,71.4646,71.1197,71.4043,12552.0
2017-02-01 14:30:00,82.84,82.84,82.41,82.49,17675.0,71.4301,71.4301,71.0593,71.1283,17675.0
2017-02-01 15:00:00,82.49,82.96,82.41,82.96,53622.0,71.1283,71.5336,71.0593,71.5336,53622.0
2017-02-01 15:30:00,82.94,83.16,82.89,82.92,39731.0,71.5163,71.706,71.4732,71.4991,39731.0
2017-02-02 09:30:00,82.81,83.08,82.38,82.51,11921.0,71.4043,71.6371,71.0335,71.1456,11921.0
2017-02-02 10:00:00,82.57,82.57,81.82,81.82,37060.0,71.1973,71.1973,70.5506,70.5506,37060.0
2017-02-02 10:30:00,81.88,82.4,81.53,82.38,40147.0,70.6023,71.0507,70.3006,71.0335,40147.0
2017-02-02 11:00:00,82.38,82.41,81.9,82.0,24282.0,71.0335,71.0593,70.6196,70.7058,24282.0
2017-02-02 11:30:00,81.93,82.0,81.56,81.62,10900.0,70.6455,70.7058,70.3264,70.3782,10900.0
2017-02-02 12:00:00,81.59,81.89,81.56,81.81,5853.0,70.3523,70.611,70.3264,70.542,5853.0
2017-02-02 12:30:00,81.81,81.9,81.72,81.84,7802.0,70.542,70.6196,70.4644,70.5679,7802.0
2017-02-02 13:00:00,81.86,81.95,81.8,81.82,5537.0,70.5851,70.6627,70.5334,70.5506,5537.0
2017-02-02 13:30:00,81.83,82.02,81.81,81.99,10023.0,70.5592,70.7231,70.542,70.6972,10023.0
2017-02-02 14:00:00,82.04,82.04,81.73,81.81,9196.0,70.7403,70.7403,70.473,70.542,9196.0
2017-02-02 14:30:00,81.76,81.81,81.49,81.62,7746.0,70.4989,70.542,70.2661,70.3782,7746.0
2017-02-02 15:00:00,81.58,81.89,81.51,81.89,21992.0,70.3437,70.611,70.2833,70.611,21992.0
2017-02-02 15:30:00,81.86,81.99,81.61,81.82,77569.0,70.5851,70.6972,70.3695,70.5506,77569.0
2017-02-03 09:30:00,82.34,82.63,81.75,82.41,16541.0,70.999,71.249,70.4902,71.0593,16541.0
2017-02-03 10:00:00,82.45,82.81,82.31,82.68,9100.0,71.0938,71.4043,70.9731,71.2922,9100.0
2017-02-03 10:30:00,82.68,83.0,82.38,82.87,30894.0,71.2922,71.5681,71.0335,71.456,30894.0
2017-02-03 11:00:00,82.91,83.13,82.91,82.96,36720.0,71.4905,71.6802,71.4905,71.5336,36720.0
2017-02-03 11:30:00,82.94,83.07,82.87,83.07,13217.0,71.5163,71.6284,71.456,71.6284,13217.0
2017-02-03 12:00:00,83.1,83.24,83.07,83.1,8000.0,71.6543,71.775,71.6284,71.6543,8000.0
2017-02-03 12:30:00,83.09,83.25,83.08,83.2,15552.0,71.6457,71.7836,71.6371,71.7405,15552.0
2017-02-03 13:00:00,83.21,83.23,83.0,83.02,5826.0,71.7492,71.7664,71.5681,71.5853,5826.0
2017-02-03 13:30:00,83.04,83.28,82.97,83.22,8806.0,71.6026,71.8095,71.5422,71.7578,8806.0
2017-02-03 14:00:00,83.25,83.26,82.98,83.06,38787.0,71.7836,71.7923,71.5508,71.6198,38787.0
2017-02-03 14:30:00,83.01,83.28,82.99,83.1,52231.0,71.5767,71.8095,71.5595,71.6543,52231.0
2017-02-03 15:00:00,83.14,83.19,82.99,83.11,28893.0,71.6888,71.7319,71.5595,71.6629,28893.0
2017-02-03 15:30:00,83.09,83.35,83.06,83.14,115251.0,71.6457,71.8699,71.6198,71.6888,115251.0
2017-02-06 09:30:00,82.92,83.41,82.75,83.26,8012.0,71.4991,71.9216,71.3525,71.7923,8012.0
2017-02-06 10:00:00,83.13,83.19,82.86,82.86,4300.0,71.6802,71.7319,71.4474,71.4474,4300.0
2017-02-06 10:30:00,82.83,82.83,82.49,82.58,7606.0,71.4215,71.4215,71.1283,71.2059,7606.0
2017-02-06 11:00:00,82.55,82.68,82.41,82.53,11610.0,71.1801,71.2922,71.0593,71.1628,11610.0
2017-02-06 11:30:00,82.57,82.57,82.26,82.29,11200.0,71.1973,71.1973,70.93,70.9559,11200.0
2017-02-06 12:00:00,82.27,82.46,82.2,82.34,34356.0,70.9386,71.1025,70.8783,70.999,34356.0
2017-02-06 12:30:00,82.39,82.4,82.14,82.14,7214.0,71.0421,71.0507,70.8265,70.8265,7214.0
2017-02-06 13:00:00,82.17,82.17,82.02,82.12,5000.0,70.8524,70.8524,70.7231,70.8093,5000.0
2017-02-06 13:30:00,82.1,82.4,82.08,82.4,4301.0,70.792,71.0507,70.7748,71.0507,4301.0
2017-02-06 14:00:00,82.36,82.47,82.31,82.45,9007.0,71.0162,71.1111,70.9731,71.0938,9007.0
2017-02-06 14:30:00,82.51,82.58,82.49,82.5,8500.0,71.1456,71.2059,71.1283,71.1369,8500.0
2017-02-06 15:00:00,82.49,82.7,82.49,82.56,9200.0,71.1283,71.3094,71.1283,71.1887,9200.0
2017-02-06 15:30:00,82.61,82.84,82.55,82.79,82414.0,71.2318,71.4301,71.1801,71.387,82414.0
2017-02-07 09:30:00,82.77,83.8,82.7,83.62,12669.0,71.3698,72.2579,71.3094,72.1027,12669.0
2017-02-07 10:00:00,83.66,83.66,83.11,83.31,16107.0,72.1372,72.1372,71.6629,71.8354,16107.0
2017-02-07 10:30:00,83.33,83.42,83.2,83.23,16638.0,71.8526,71.9302,71.7405,71.7664,16638.0
2017-02-07 11:00:00,83.22,83.58,83.08,83.1,19038.0,71.7578,72.0682,71.6371,71.6543,19038.0
2017-02-07 11:30:00,83.13,83.29,83.1,83.16,11110.0,71.6802,71.8181,71.6543,71.706,11110.0
2017-02-07 12:00:00,83.17,83.44,83.17,83.3,25383.0,71.7147,71.9475,71.7147,71.8268,25383.0
2017-02-07 12:30:00,83.29,83.35,83.15,83.17,15530.0,71.8181,71.8699,71.6974,71.7147,15530.0
2017-02-07 13:00:00,83.13,83.37,83.12,83.37,8858.0,71.6802,71.8871,71.6716,71.8871,8858.0
2017-02-07 13:30:00,83.34,83.51,83.32,83.48,25212.0,71.8613,72.0078,71.844,71.982,25212.0
2017-02-07 14:00:00,83.45,83.45,83.23,83.24,21165.0,71.9561,71.9561,71.7664,71.775,21165.0
2017-02-07 14:30:00,83.24,83.33,83.15,83.25,17360.0,71.775,71.8526,71.6974,71.7836,17360.0
2017-02-07 15:00:00,83.24,83.35,83.17,83.31,18513.0,71.775,71.8699,71.7147,71.8354,18513.0
2017-02-07 15:30:00,83.31,83.31,83.04,83.18,44886.0,71.8354,71.8354,71.6026,71.7233,44886.0
2017-02-08 09:30:00,82.91,82.92,82.3,82.65,57729.0,71.4905,71.4991,70.9645,71.2663,57729.0
2017-02-08 10:00:00,82.7,82.7,82.21,82.43,10640.0,71.3094,71.3094,70.8869,71.0766,10640.0
2017-02-08 10:30:00,82.43,82.84,82.29,82.64,31552.0,71.0766,71.4301,70.9559,71.2577,31552.0
2017-02-08 11:00:00,82.77,82.77,82.26,82.29,75508.0,71.3698,71.3698,70.93,70.9559,75508.0
2017-02-08 11:30:00,82.23,82.44,81.88,81.88,11025.0,70.9041,71.0852,70.6023,70.6023,11025.0
2017-02-08 12:00:00,81.93,82.22,81.9,81.9,13129.0,70.6455,70.8955,70.6196,70.6196,13129.0
2017-02-08 12:30:00,81.92,82.09,81.91,81.97,10986.0,70.6368,70.7834,70.6282,70.6799,10986.0
2017-02-08 13:00:00,81.99,82.07,81.91,82.07,13395.0,70.6972,70.7662,70.6282,70.7662,13395.0
2017-02-08 13:30:00,82.05,82.23,82.03,82.12,66239.0,70.7489,70.9041,70.7317,70.8093,66239.0
2017-02-08 14:00:00,82.16,82.18,81.86,81.87,13837.0,70.8438,70.861,70.5851,70.5937,13837.0
2017-02-08 14:30:00,81.87,81.96,81.69,81.91,18955.0,70.5937,70.6713,70.4385,70.6282,18955.0
2017-02-08 15:00:00,81.89,81.96,81.64,81.83,34150.0,70.611,70.6713,70.3954,70.5592,34150.0
2017-02-08 15:30:00,81.84,81.9,81.62,81.78,82244.0,70.5679,70.6196,70.3782,70.5161,82244.0
2017-02-09 09:30:00,82.27,82.27,81.64,81.84,16242.0,70.9386,70.9386,70.3954,70.5679,16242.0
2017-02-09 10:00:00,81.84,82.25,81.84,82.19,17684.0,70.5679,70.9214,70.5679,70.8696,17684.0
2017-02-09 10:30:00,82.21,82.56,82.12,82.56,21454.0,70.8869,71.1887,70.8093,71.1887,21454.0
2017-02-09 11:00:00,82.54,82.69,82.38,82.51,24128.0,71.1714,71.3008,71.0335,71.1456,24128.0
2017-02-09 11:30:00,82.55,82.77,82.45,82.77,29319.0,71.1801,71.3698,71.0938,71.3698,29319.0
2017-02-09 12:00:00,82.76,82.76,82.59,82.71,14700.0,71.3611,71.3611,71.2146,71.318,14700.0
2017-02-09 12:30:00,82.73,82.8,82.66,82.76,14170.0,71.3353,71.3956,71.2749,71.3611,14170.0
2017-02-09 13:00:00,82.76,82.77,82.49,82.74,29884.0,71.3611,71.3698,71.1283,71.3439,29884.0
2017-02-09 13:30:00,82.72,82.72,82.5,82.71,17571.0,71.3266,71.3266,71.1369,71.318,17571.0
2017-02-09 14:00:00,82.71,82.76,82.44,82.56,38085.0,71.318,71.3611,71.0852,71.1887,38085.0
2017-02-09 14:30:00,82.55,82.66,82.45,82.64,24460.0,71.1801,71.2749,71.0938,71.2577,24460.0
2017-02-09 15:00:00,82.62,82.83,82.49,82.82,28458.0,71.2404,71.4215,71.1283,71.4129,28458.0
2017-02-09 15:30:00,82.79,82.94,82.63,82.85,48092.0,71.387,71.5163,71.249,71.4387,48092.0
2017-02-10 09:30:00,83.1,83.59,82.95,83.08,33346.0,71.6543,72.0768,71.525,71.6371,33346.0
2017-02-10 10:00:00,83.09,83.12,82.88,83.0,30280.0,71.6457,71.6716,71.4646,71.5681,30280.0
2017-02-10 10:30:00,83.04,83.06,82.61,82.61,14935.0,71.6026,71.6198,71.2318,71.2318,14935.0
2017-02-10 11:00:00,82.65,82.72,82.33,82.47,12900.0,71.2663,71.3266,70.9904,71.1111,12900.0
2017-02-10 11:30:00,82.46,82.56,82.38,82.49,6902.0,71.1025,71.1887,71.0335,71.1283,6902.0
2017-02-10 12:00:00,82.49,82.55,82.41,82.48,6711.0,71.1283,71.1801,71.0593,71.1197,6711.0
2017-02-10 12:30:00,82.48,82.68,82.47,82.68,6700.0,71.1197,71.2922,71.1111,71.2922,6700.0
2017-02-10 13:00:00,82.68,82.85,82.64,82.68,8351.0,71.2922,71.4387,71.2577,71.2922,8351.0
2017-02-10 13:30:00,82.68,82.84,82.58,82.61,71770.0,71.2922,71.4301,71.2059,71.2318,71770.0
2017-02-10 14:00:00,82.69,83.11,82.69,83.0,57352.0,71.3008,71.6629,71.3008,71.5681,57352.0
2017-02-10 14:30:00,82.98,83.03,82.97,83.03,47126.0,71.5508,71.594,71.5422,71.594,47126.0
2017-02-10 15:00:00,83.01,83.13,82.98,83.1,30538.0,71.5767,71.6802,71.5508,71.6543,30538.0
2017-02-10 15:30:00,83.13,83.41,83.11,83.33,74749.0,71.6802,71.9216,71.6629,71.8526,74749.0
2017-02-13 09:30:00,83.5,84.6,83.34,84.31,81202.0,71.9992,72.9477,71.8613,72.6977,81202.0
2017-02-13 10:00:00,84.25,84.25,83.85,84.0,24584.0,72.6459,72.6459,72.301,72.4303,24584.0
2017-02-13 10:30:00,84.05,84.08,83.92,83.98,20000.0,72.4735,72.4993,72.3614,72.4131,20000.0
2017-02-13 11:00:00,83.99,84.0,83.65,83.84,27912.0,72.4217,72.4303,72.1286,72.2924,27912.0
2017-02-13 11:30:00,83.84,83.92,83.58,83.63,18142.0,72.2924,72.3614,72.0682,72.1113,18142.0
2017-02-13 12:00:00,83.64,83.77,83.62,83.73,16597.0,72.1199,72.232,72.1027,72.1975,16597.0
2017-02-13 12:30:00,83.72,83.86,83.71,83.77,16665.0,72.1889,72.3096,72.1803,72.232,16665.0
2017-02-13 13:00:00,83.75,84.18,83.75,84.16,17340.0,72.2148,72.5856,72.2148,72.5683,17340.0
2017-02-13 13:30:00,84.16,84.3,84.08,84.29,22752.0,72.5683,72.689,72.4993,72.6804,22752.0
2017-02-13 14:00:00,84.29,84.29,84.08,84.2,32039.0,72.6804,72.6804,72.4993,72.6028,32039.0
2017-02-13 14:30:00,84.18,84.19,83.89,83.9,23683.0,72.5856,72.5942,72.3355,72.3441,23683.0
2017-02-13 15:00:00,83.9,84.06,83.77,83.8,24943.0,72.3441,72.4821,72.232,72.2579,24943.0
2017-02-13 15:30:00,83.8,83.88,83.61,83.64,65431.0,72.2579,72.3269,72.0941,72.1199,65431.0
2017-02-14 09:30:00,83.7,84.0,81.39,82.4,46357.0,72.1717,72.4303,70.1798,71.0507,46357.0
2017-02-14 10:00:00,82.57,83.38,82.15,83.1,37663.0,71.1973,71.8957,70.8352,71.6543,37663.0
2017-02-14 10:30:00,83.1,83.99,82.89,83.99,44109.0,71.6543,72.4217,71.4732,72.4217,44109.0
2017-02-14 11:00:00,83.89,84.0,83.58,83.83,15822.0,72.3355,72.4303,72.0682,72.2838,15822.0
2017-02-14 11:30:00,83.93,83.93,83.47,83.74,9200.0,72.37,72.37,71.9733,72.2062,9200.0
2017-02-14 12:00:00,83.71,83.82,83.6,83.73,11922.0,72.1803,72.2751,72.0854,72.1975,11922.0
2017-02-14 12:30:00,83.77,84.29,83.77,84.14,16710.0,72.232,72.6804,72.232,72.5511,16710.0
2017-02-14 13:00:00,84.1,84.12,83.96,84.04,5632.0,72.5166,72.5338,72.3959,72.4648,5632.0
2017-02-14 13:30:00,84.02,84.07,83.95,84.0,6229.0,72.4476,72.4907,72.3872,72.4303,6229.0
2017-02-14 14:00:00,83.98,84.24,83.94,84.03,5636.0,72.4131,72.6373,72.3786,72.4562,5636.0
2017-02-14 14:30:00,84.01,84.21,84.01,84.21,11252.0,72.439,72.6114,72.439,72.6114,11252.0
2017-02-14 15:00:00,84.2,84.37,83.95,84.14,20954.0,72.6028,72.7494,72.3872,72.5511,20954.0
2017-02-14 15:30:00,84.06,84.07,83.79,83.87,75542.0,72.4821,72.4907,72.2493,72.3183,75542.0
2017-02-15 09:30:00,84.5,85.05,83.92,84.6,98212.0,72.8615,73.3357,72.3614,72.9477,98212.0
2017-02-15 10:00:00,84.49,84.55,84.21,84.37,24916.0,72.8529,72.9046,72.6114,72.7494,24916.0
2017-02-15 10:30:00,84.35,85.0,84.35,84.99,24083.0,72.7321,73.2926,72.7321,73.284,24083.0
2017-02-15 11:00:00,84.93,84.98,84.73,84.82,19355.0,73.2323,73.2754,73.0598,73.1374,19355.0
2017-02-15 11:30:00,84.85,85.05,84.74,84.97,40027.0,73.1633,73.3357,73.0684,73.2667,40027.0
2017-02-15 12:00:00,85.0,85.19,84.93,85.05,16895.0,73.2926,73.4564,73.2323,73.3357,16895.0
2017-02-15 12:30:00,85.05,85.22,85.05,85.13,14381.0,73.3357,73.4823,73.3357,73.4047,14381.0
2017-02-15 13:00:00,85.15,85.44,85.14,85.36,13929.0,73.422,73.672,73.4133,73.603,13929.0
2017-02-15 13:30:00,85.39,85.78,85.39,85.72,16979.0,73.6289,73.9652,73.6289,73.9134,16979.0
2017-02-15 14:00:00,85.7,85.77,85.5,85.63,15435.0,73.8962,73.9566,73.7237,73.8358,15435.0
2017-02-15 14:30:00,85.63,85.95,85.57,85.93,13557.0,73.8358,74.1118,73.7841,74.0945,13557.0
2017-02-15 15:00:00,85.91,86.1,85.79,86.06,27829.0,74.0773,74.2411,73.9738,74.2066,27829.0
2017-02-15 15:30:00,86.09,86.09,85.66,85.73,80046.0,74.2325,74.2325,73.8617,73.9221,80046.0
2017-02-16 09:30:00,85.23,85.98,85.23,85.56,21752.0,73.4909,74.1376,73.4909,73.7755,21752.0
2017-02-16 10:00:00,85.66,85.67,85.21,85.34,13880.0,73.8617,73.8703,73.4737,73.5858,13880.0
2017-02-16 10:30:00,85.32,85.47,85.11,85.28,17099.0,73.5685,73.6979,73.3875,73.534,17099.0
2017-02-16 11:00:00,85.29,85.4,85.18,85.4,8281.0,73.5427,73.6375,73.4478,73.6375,8281.0
2017-02-16 11:30:00,85.47,85.6,85.4,85.48,11999.0,73.6979,73.81,73.6375,73.7065,11999.0
2017-02-16 12:00:00,85.54,85.55,85.36,85.37,6731.0,73.7582,73.7669,73.603,73.6117,6731.0
2017-02-16 12:30:00,85.4,85.47,85.29,85.29,9441.0,73.6375,73.6979,73.5427,73.5427,9441.0
2017-02-16 13:00:00,85.26,85.28,85.15,85.18,5874.0,73.5168,73.534,73.422,73.4478,5874.0
2017-02-16 13:30:00,85.17,85.2,85.08,85.19,8898.0,73.4392,73.4651,73.3616,73.4564,8898.0
2017-02-16 14:00:00,85.19,85.33,85.18,85.33,8969.0,73.4564,73.5772,73.4478,73.5772,8969.0
2017-02-16 14:30:00,85.34,85.36,85.16,85.33,14257.0,73.5858,73.603,73.4306,73.5772,14257.0
2017-02-16 15:00:00,85.28,85.57,85.28,85.48,44001.0,73.534,73.7841,73.534,73.7065,44001.0
2017-02-16 15:30:00,85.47,85.64,85.41,85.61,39113.0,73.6979,73.8445,73.6461,73.8186,39113.0
2017-02-17 09:30:00,84.97,85.44,84.58,85.2,37264.0,73.2667,73.672,72.9305,73.4651,37264.0
2017-02-17 10:00:00,85.2,85.25,84.84,84.89,14289.0,73.4651,73.5082,73.1547,73.1978,14289.0
2017-02-17 10:30:00,84.91,85.01,84.8,84.97,8960.0,73.215,73.3012,73.1202,73.2667,8960.0
2017-02-17 11:00:00,84.95,85.1,84.87,84.89,23546.0,73.2495,73.3788,73.1805,73.1978,23546.0
2017-02-17 11:30:00,84.88,84.91,84.68,84.9,8655.0,73.1891,73.215,73.0167,73.2064,8655.0
2017-02-17 12:00:00,84.88,84.91,84.68,84.88,13846.0,73.1891,73.215,73.0167,73.1891,13846.0
2017-02-17 12:30:00,84.87,85.09,84.85,85.08,13170.0,73.1805,73.3702,73.1633,73.3616,13170.0
2017-02-17 13:00:00,85.08,85.08,84.9,84.95,11049.0,73.3616,73.3616,73.2064,73.2495,11049.0
2017-02-17 13:30:00,84.95,84.97,84.82,84.89,10100.0,73.2495,73.2667,73.1374,73.1978,10100.0
2017-02-17 14:00:00,84.9,85.13,84.89,85.09,23219.0,73.2064,73.4047,73.1978,73.3702,23219.0
2017-02-17 14:30:00,85.07,85.25,85.04,85.17,17600.0,73.353,73.5082,73.3271,73.4392,17600.0
2017-02-17 15:00:00,85.18,85.35,85.17,85.33,14704.0,73.4478,73.5944,73.4392,73.5772,14704.0
2017-02-17 15:30:00,85.33,85.43,85.19,85.41,37533.0,73.5772,73.6634,73.4564,73.6461,37533.0
2017-02-21 09:30:00,85.38,85.76,84.5,85.36,12267.0,73.6203,73.9479,72.8615,73.603,12267.0
2017-02-21 10:00:00,85.42,85.73,85.38,85.64,7175.0,73.6548,73.9221,73.6203,73.8445,7175.0
2017-02-21 10:30:00,85.61,85.77,85.6,85.68,2500.0,73.8186,73.9566,73.81,73.879,2500.0
2017-02-21 11:00:00,85.61,85.71,85.31,85.34,8281.0,73.8186,73.9048,73.5599,73.5858,8281.0
2017-02-21 11:30:00,85.32,85.45,85.28,85.42,13336.0,73.5685,73.6806,73.534,73.6548,13336.0
2017-02-21 12:00:00,85.41,85.44,85.28,85.37,12071.0,73.6461,73.672,73.534,73.6117,12071.0
2017-02-21 12:30:00,85.41,85.54,85.34,85.46,8968.0,73.6461,73.7582,73.5858,73.6893,8968.0
2017-02-21 13:00:00,85.46,85.46,85.35,85.35,5480.0,73.6893,73.6893,73.5944,73.5944,5480.0
2017-02-21 13:30:00,85.34,85.39,85.31,85.34,8601.0,73.5858,73.6289,73.5599,73.5858,8601.0
2017-02-21 14:00:00,85.35,85.45,85.3,85.45,6775.0,73.5944,73.6806,73.5513,73.6806,6775.0
2017-02-21 14:30:00,85.46,85.56,85.41,85.49,6117.0,73.6893,73.7755,73.6461,73.7151,6117.0
2017-02-21 15:00:00,85.49,85.58,85.39,85.56,9516.0,73.7151,73.7927,73.6289,73.7755,9516.0
2017-02-21 15:30:00,85.56,85.58,85.36,85.47,32202.0,73.7755,73.7927,73.603,73.6979,32202.0
2017-02-22 09:30:00,85.12,85.99,84.85,85.28,18572.0,73.3961,74.1463,73.1633,73.534,18572.0
2017-02-22 10:00:00,85.4,85.46,85.17,85.28,11786.0,73.6375,73.6893,73.4392,73.534,11786.0
2017-02-22 10:30:00,85.3,85.45,85.28,85.4,7727.0,73.5513,73.6806,73.534,73.6375,7727.0
2017-02-22 11:00:00,85.4,85.47,85.33,85.33,20306.0,73.6375,73.6979,73.5772,73.5772,20306.0
2017-02-22 11:30:00,85.32,85.35,85.13,85.16,8491.0,73.5685,73.5944,73.4047,73.4306,8491.0
2017-02-22 12:00:00,85.15,85.25,85.13,85.19,7055.0,73.422,73.5082,73.4047,73.4564,7055.0
2017-02-22 12:30:00,85.19,85.29,85.16,85.27,6160.0,73.4564,73.5427,73.4306,73.5254,6160.0
2017-02-22 13:00:00,85.3,85.44,85.28,85.32,14252.0,73.5513,73.672,73.534,73.5685,14252.0
2017-02-22 13:30:00,85.37,85.37,85.23,85.3,6477.0,73.6117,73.6117,73.4909,73.5513,6477.0
2017-02-22 14:00:00,85.28,85.35,85.17,85.27,7699.0,73.534,73.5944,73.4392,73.5254,7699.0
2017-02-22 14:30:00,85.25,85.4,85.23,85.36,11436.0,73.5082,73.6375,73.4909,73.603,11436.0
2017-02-22 15:00:00,85.38,85.43,85.32,85.36,15109.0,73.6203,73.6634,73.5685,73.603,15109.0
2017-02-22 15:30:00,85.36,85.36,85.19,85.3,35577.0,73.603,73.603,73.4564,73.5513,35577.0
2017-02-23 09:30:00,85.68,85.68,84.79,84.95,10875.0,73.879,73.879,73.1115,73.2495,10875.0
2017-02-23 10:00:00,85.0,85.17,84.44,84.44,18524.0,73.2926,73.4392,72.8097,72.8097,18524.0
2017-02-23 10:30:00,84.48,84.69,84.11,84.2,11708.0,72.8442,73.0253,72.5252,72.6028,11708.0
2017-02-23 11:00:00,84.3,84.49,83.86,83.93,10396.0,72.689,72.8529,72.3096,72.37,10396.0
2017-02-23 11:30:00,83.88,84.16,83.43,83.44,11901.0,72.3269,72.5683,71.9389,71.9475,11901.0
2017-02-23 12:00:00,83.47,84.13,83.4,84.11,12159.0,71.9733,72.5424,71.913,72.5252,12159.0
2017-02-23 12:30:00,84.09,84.2,83.95,84.08,41779.0,72.508,72.6028,72.3872,72.4993,41779.0
2017-02-23 13:00:00,84.11,84.18,83.77,83.85,7607.0,72.5252,72.5856,72.232,72.301,7607.0
2017-02-23 13:30:00,83.82,83.94,83.77,83.89,12168.0,72.2751,72.3786,72.232,72.3355,12168.0
2017-02-23 14:00:00,83.92,83.99,83.83,83.9,21441.0,72.3614,72.4217,72.2838,72.3441,21441.0
2017-02-23 14:30:00,83.91,83.91,83.63,83.78,30929.0,72.3527,72.3527,72.1113,72.2406,30929.0
2017-02-23 15:00:00,83.8,83.95,83.78,83.86,20355.0,72.2579,72.3872,72.2406,72.3096,20355.0
2017-02-23 15:30:00,83.86,83.86,83.65,83.79,42903.0,72.3096,72.3096,72.1286,72.2493,42903.0
2017-02-24 09:30:00,82.86,83.93,82.42,83.89,21465.0,71.4474,72.37,71.068,72.3355,21465.0
2017-02-24 10:00:00,83.89,84.05,83.31,83.61,15021.0,72.3355,72.4735,71.8354,72.0941,15021.0
2017-02-24 10:30:00,83.67,83.93,83.62,83.67,16972.0,72.1458,72.37,72.1027,72.1458,16972.0
2017-02-24 11:00:00,83.73,83.9,83.69,83.69,19294.0,72.1975,72.3441,72.163,72.163,19294.0
2017-02-24 11:30:00,83.69,83.71,83.56,83.56,5200.0,72.163,72.1803,72.051,72.051,5200.0
2017-02-24 12:00:00,83.56,83.78,83.56,83.63,6100.0,72.051,72.2406,72.051,72.1113,6100.0
2017-02-24 12:30:00,83.66,83.81,83.63,83.64,9300.0,72.1372,72.2665,72.1113,72.1199,9300.0
2017-02-24 13:00:00,83.65,83.68,83.56,83.68,5004.0,72.1286,72.1544,72.051,72.1544,5004.0
2017-02-24 13:30:00,83.73,83.89,83.68,83.89,20370.0,72.1975,72.3355,72.1544,72.3355,20370.0
2017-02-24 14:00:00,83.9,83.98,83.75,83.98,7513.0,72.3441,72.4131,72.2148,72.4131,7513.0
2017-02-24 14:30:00,83.98,84.04,83.92,83.96,10651.0,72.4131,72.4648,72.3614,72.3959,10651.0
2017-02-24 15:00:00,83.94,84.06,83.9,84.01,12109.0,72.3786,72.4821,72.3441,72.439,12109.0
2017-02-24 15:30:00,83.99,84.26,83.97,84.14,37227.0,72.4217,72.6545,72.4045,72.5511,37227.0
2017-02-27 09:30:00,84.19,84.72,83.49,84.65,12489.0,72.5942,73.0512,71.9906,72.9908,12489.0
2017-02-27 10:00:00,84.65,84.91,84.6,84.86,11439.0,72.9908,73.215,72.9477,73.1719,11439.0
2017-02-27 10:30:00,84.84,84.92,84.74,84.77,13248.0,73.1547,73.2236,73.0684,73.0943,13248.0
2017-02-27 11:00:00,84.82,84.97,84.73,84.84,9401.0,73.1374,73.2667,73.0598,73.1547,9401.0
2017-02-27 11:30:00,84.75,84.76,84.63,84.72,9241.0,73.077,73.0857,72.9736,73.0512,9241.0
2017-02-27 12:00:00,84.7,84.91,84.7,84.88,4206.0,73.0339,73.215,73.0339,73.1891,4206.0
2017-02-27 12:30:00,84.91,84.96,84.85,84.9,12400.0,73.215,73.2581,73.1633,73.2064,12400.0
2017-02-27 13:00:00,84.9,84.91,84.79,84.84,5700.0,73.2064,73.215,73.1115,73.1547,5700.0
2017-02-27 13:30:00,84.83,84.83,84.73,84.82,9460.0,73.146,73.146,73.0598,73.1374,9460.0
2017-02-27 14:00:00,84.81,85.11,84.78,85.11,14256.0,73.1288,73.3875,73.1029,73.3875,14256.0
2017-02-27 14:30:00,85.06,85.21,85.04,85.21,9000.0,73.3444,73.4737,73.3271,73.4737,9000.0
2017-02-27 15:00:00,85.15,85.25,85.1,85.17,23210.0,73.422,73.5082,73.3788,73.4392,23210.0
2017-02-27 15:30:00,85.15,85.41,85.12,85.38,78285.0,73.422,73.6461,73.3961,73.6203,78285.0
2017-02-28 09:30:00,85.4,85.4,84.7,84.84,10705.0,73.6375,73.6375,73.0339,73.1547,10705.0
2017-02-28 10:00:00,84.78,85.1,84.73,84.73,16242.0,73.1029,73.3788,73.0598,73.0598,16242.0
2017-02-28 10:30:00,84.75,84.91,84.64,84.91,8628.0,73.077,73.215,72.9822,73.215,8628.0
2017-02-28 11:00:00,84.91,84.92,84.71,84.84,6786.0,73.215,73.2236,73.0426,73.1547,6786.0
2017-02-28 11:30:00,84.87,84.88,84.72,84.77,12001.0,73.1805,73.1891,73.0512,73.0943,12001.0
2017-02-28 12:00:00,84.71,84.74,84.42,84.44,6246.0,73.0426,73.0684,72.7925,72.8097,6246.0
2017-02-28 12:30:00,84.45,84.47,84.34,84.35,5400.0,72.8184,72.8356,72.7235,72.7321,5400.0
2017-02-28 13:00:00,84.35,84.49,84.31,84.39,7618.0,72.7321,72.8529,72.6977,72.7666,7618.0
2017-02-28 13:30:00,84.37,84.54,84.32,84.39,11045.0,72.7494,72.896,72.7063,72.7666,11045.0
2017-02-28 14:00:00,84.45,84.45,84.15,84.31,14359.0,72.8184,72.8184,72.5597,72.6977,14359.0
2017-02-28 14:30:00,84.33,84.44,84.19,84.31,13600.0,72.7149,72.8097,72.5942,72.6977,13600.0
2017-02-28 15:00:00,84.28,84.42,84.24,84.39,17741.0,72.6718,72.7925,72.6373,72.7666,17741.0
2017-02-28 15:30:00,84.39,84.46,84.15,84.21,92271.0,72.7666,72.827,72.5597,72.6114,92271.0
2017-03-01 09:30:00,85.33,87.05,82.51,87.01,36634.0,73.5772,75.0603,71.1456,75.0258,36634.0
2017-03-01 10:00:00,87.11,87.71,87.1,87.35,18372.0,75.112,75.6294,75.1034,75.3189,18372.0
2017-03-01 10:30:00,87.19,87.24,86.92,87.06,9404.0,75.181,75.2241,74.9482,75.0689,9404.0
2017-03-01 11:00:00,87.05,87.31,86.84,87.03,29889.0,75.0603,75.2844,74.8792,75.043,29889.0
2017-03-01 11:30:00,87.02,87.29,86.9,86.92,17122.0,75.0344,75.2672,74.9309,74.9482,17122.0
2017-03-01 12:00:00,86.99,87.16,86.99,87.1,10910.0,75.0085,75.1551,75.0085,75.1034,10910.0
2017-03-01 12:30:00,87.1,87.18,87.0,87.18,7071.0,75.1034,75.1724,75.0171,75.1724,7071.0
2017-03-01 13:00:00,87.18,87.3,87.15,87.23,12336.0,75.1724,75.2758,75.1465,75.2155,12336.0
2017-03-01 13:30:00,87.25,87.47,87.23,87.34,9081.0,75.2327,75.4224,75.2155,75.3103,9081.0
2017-03-01 14:00:00,87.41,87.58,87.31,87.49,21583.0,75.3707,75.5173,75.2844,75.4397,21583.0
2017-03-01 14:30:00,87.48,87.52,87.21,87.52,17079.0,75.431,75.4655,75.1982,75.4655,17079.0
2017-03-01 15:00:00,87.5,87.56,87.35,87.47,22960.0,75.4483,75.5,75.3189,75.4224,22960.0
2017-03-01 15:30:00,87.49,87.73,87.41,87.52,67027.0,75.4397,75.6466,75.3707,75.4655,67027.0
2017-03-02 09:30:00,87.54,87.68,86.52,87.36,28634.0,75.4828,75.6035,74.6033,75.3276,28634.0
2017-03-02 10:00:00,87.26,87.32,86.75,87.13,14630.0,75.2413,75.2931,74.8016,75.1292,14630.0
2017-03-02 10:30:00,87.07,87.12,86.85,86.94,8500.0,75.0775,75.1206,74.8878,74.9654,8500.0
2017-03-02 11:00:00,86.91,86.94,86.4,86.65,14900.0,74.9395,74.9654,74.4998,74.7154,14900.0
2017-03-02 11:30:00,86.67,86.79,86.4,86.66,7566.0,74.7326,74.8361,74.4998,74.724,7566.0
2017-03-02 12:00:00,86.68,86.74,86.43,86.5,8436.0,74.7412,74.793,74.5257,74.586,8436.0
2017-03-02 12:30:00,86.47,86.54,86.27,86.27,6746.0,74.5601,74.6205,74.3877,74.3877,6746.0
2017-03-02 13:00:00,86.27,86.35,86.16,86.26,5479.0,74.3877,74.4567,74.2928,74.3791,5479.0
2017-03-02 13:30:00,86.27,86.39,86.14,86.29,7369.0,74.3877,74.4912,74.2756,74.4049,7369.0
2017-03-02 14:00:00,86.29,86.34,86.0,86.15,9814.0,74.4049,74.4481,74.1549,74.2842,9814.0
2017-03-02 14:30:00,86.2,86.25,85.86,85.86,15355.0,74.3273,74.3704,74.0342,74.0342,15355.0
2017-03-02 15:00:00,85.91,85.94,85.63,85.81,29372.0,74.0773,74.1031,73.8358,73.991,29372.0
2017-03-02 15:30:00,85.86,85.86,85.35,85.51,59311.0,74.0342,74.0342,73.5944,73.7324,59311.0
2017-03-03 09:30:00,85.73,87.69,85.73,86.81,175483.0,73.9221,75.6121,73.9221,74.8533,175483.0
2017-03-03 10:00:00,86.82,87.11,86.8,87.05,30232.0,74.8619,75.112,74.8447,75.0603,30232.0
2017-03-03 10:30:00,87.06,87.3,86.78,87.15,19583.0,75.0689,75.2758,74.8274,75.1465,19583.0
2017-03-03 11:00:00,87.15,87.24,86.95,87.16,16632.0,75.1465,75.2241,74.974,75.1551,16632.0
2017-03-03 11:30:00,87.12,87.23,86.98,87.23,10525.0,75.1206,75.2155,74.9999,75.2155,10525.0
2017-03-03 12:00:00,87.27,87.37,87.05,87.21,28101.0,75.25,75.3362,75.0603,75.1982,28101.0
2017-03-03 12:30:00,87.2,87.21,86.94,87.0,52493.0,75.1896,75.1982,74.9654,75.0171,52493.0
2017-03-03 13:00:00,87.0,87.17,86.93,87.05,17602.0,75.0171,75.1637,74.9568,75.0603,17602.0
2017-03-03 13:30:00,87.08,87.35,87.0,87.22,18663.0,75.0861,75.3189,75.0171,75.2068,18663.0
2017-03-03 14:00:00,87.22,87.31,87.14,87.27,19168.0,75.2068,75.2844,75.1379,75.25,19168.0
2017-03-03 14:30:00,87.27,87.54,87.27,87.49,26212.0,75.25,75.4828,75.25,75.4397,26212.0
2017-03-03 15:00:00,87.46,87.54,87.43,87.51,27777.0,75.4138,75.4828,75.3879,75.4569,27777.0
2017-03-03 15:30:00,87.52,87.54,87.14,87.17,116571.0,75.4655,75.4828,75.1379,75.1637,116571.0
2017-03-06 09:30:00,86.45,86.95,86.13,86.78,11123.0,74.5429,74.974,74.267,74.8274,11123.0
2017-03-06 10:00:00,86.74,87.13,86.73,86.85,16661.0,74.793,75.1292,74.7843,74.8878,16661.0
2017-03-06 10:30:00,86.72,86.94,86.46,86.94,8938.0,74.7757,74.9654,74.5515,74.9654,8938.0
2017-03-06 11:00:00,86.92,87.04,86.74,87.02,6200.0,74.9482,75.0516,74.793,75.0344,6200.0
2017-03-06 11:30:00,87.01,87.01,86.8,86.8,5658.0,75.0258,75.0258,74.8447,74.8447,5658.0
2017-03-06 12:00:00,86.81,86.89,86.64,86.71,7900.0,74.8533,74.9223,74.7067,74.7671,7900.0
2017-03-06 12:30:00,86.75,86.84,86.48,86.8,11652.0,74.8016,74.8792,74.5688,74.8447,11652.0
2017-03-06 13:00:00,86.81,86.9,86.53,86.71,12528.0,74.8533,74.9309,74.6119,74.7671,12528.0
2017-03-06 13:30:00,86.79,86.87,86.63,86.83,24714.0,74.8361,74.9051,74.6981,74.8706,24714.0
2017-03-06 14:00:00,86.82,86.94,86.74,86.79,6859.0,74.8619,74.9654,74.793,74.8361,6859.0
2017-03-06 14:30:00,86.77,86.96,86.77,86.92,7077.0,74.8188,74.9827,74.8188,74.9482,7077.0
2017-03-06 15:00:00,86.94,86.95,86.73,86.73,34100.0,74.9654,74.974,74.7843,74.7843,34100.0
2017-03-06 15:30:00,86.77,86.92,86.65,86.76,71693.0,74.8188,74.9482,74.7154,74.8102,71693.0
2017-03-07 09:30:00,86.61,86.88,86.16,86.57,14068.0,74.6809,74.9137,74.2928,74.6464,14068.0
2017-03-07 10:00:00,86.49,86.9,86.45,86.9,36539.0,74.5774,74.9309,74.5429,74.9309,36539.0
2017-03-07 10:30:00,86.85,86.91,86.68,86.69,7758.0,74.8878,74.9395,74.7412,74.7498,7758.0
2017-03-07 11:00:00,86.77,86.94,86.67,86.78,6844.0,74.8188,74.9654,74.7326,74.8274,6844.0
2017-03-07 11:30:00,86.66,86.7,86.5,86.54,4200.0,74.724,74.7585,74.586,74.6205,4200.0
2017-03-07 12:00:00,86.52,86.64,86.46,86.53,23284.0,74.6033,74.7067,74.5515,74.6119,23284.0
2017-03-07 12:30:00,86.46,86.6,86.44,86.54,12288.0,74.5515,74.6722,74.5343,74.6205,12288.0
2017-03-07 13:00:00,86.54,86.57,86.35,86.44,3900.0,74.6205,74.6464,74.4567,74.5343,3900.0
2017-03-07 13:30:00,86.42,86.42,86.17,86.25,6691.0,74.517,74.517,74.3015,74.3704,6691.0
2017-03-07 14:00:00,86.27,86.37,86.25,86.3,3620.0,74.3877,74.4739,74.3704,74.4136,3620.0
2017-03-07 14:30:00,86.28,86.48,86.26,86.48,5056.0,74.3963,74.5688,74.3791,74.5688,5056.0
2017-03-07 15:00:00,86.5,86.76,86.36,86.53,10317.0,74.586,74.8102,74.4653,74.6119,10317.0
2017-03-07 15:30:00,86.57,86.63,86.27,86.42,39738.0,74.6464,74.6981,74.3877,74.517,39738.0
2017-03-08 09:30:00,86.68,87.48,86.06,86.96,11653.0,74.7412,75.431,74.2066,74.9827,11653.0
2017-03-08 10:00:00,86.98,86.98,86.49,86.89,22976.0,74.9999,74.9999,74.5774,74.9223,22976.0
2017-03-08 10:30:00,86.91,87.17,86.81,87.15,17190.0,74.9395,75.1637,74.8533,75.1465,17190.0
2017-03-08 11:00:00,87.14,87.19,86.88,86.95,9879.0,75.1379,75.181,74.9137,74.974,9879.0
2017-03-08 11:30:00,86.92,86.94,86.79,86.85,6228.0,74.9482,74.9654,74.8361,74.8878,6228.0
2017-03-08 12:00:00,86.88,87.1,86.88,87.07,3817.0,74.9137,75.1034,74.9137,75.0775,3817.0
2017-03-08 12:30:00,87.09,87.11,86.88,86.98,8100.0,75.0948,75.112,74.9137,74.9999,8100.0
2017-03-08 13:00:00,86.95,87.11,86.89,87.02,9254.0,74.974,75.112,74.9223,75.0344,9254.0
2017-03-08 13:30:00,87.04,87.12,86.94,87.12,11298.0,75.0516,75.1206,74.9654,75.1206,11298.0
2017-03-08 14:00:00,87.1,87.1,86.56,86.62,12993.0,75.1034,75.1034,74.6377,74.6895,12993.0
2017-03-08 14:30:00,86.64,86.64,86.16,86.17,47295.0,74.7067,74.7067,74.2928,74.3015,47295.0
2017-03-08 15:00:00,86.17,86.51,86.16,86.33,19357.0,74.3015,74.5946,74.2928,74.4394,19357.0
2017-03-08 15:30:00,86.34,86.35,86.05,86.13,29759.0,74.4481,74.4567,74.198,74.267,29759.0
2017-03-09 09:30:00,85.79,86.22,85.79,85.81,10460.0,73.9738,74.3446,73.9738,73.991,10460.0
2017-03-09 10:00:00,85.87,86.25,85.8,85.98,14720.0,74.0428,74.3704,73.9824,74.1376,14720.0
2017-03-09 10:30:00,85.96,86.01,85.75,85.82,16482.0,74.1204,74.1635,73.9393,73.9997,16482.0
2017-03-09 11:00:00,85.85,86.04,85.74,85.82,35089.0,74.0255,74.1894,73.9307,73.9997,35089.0
2017-03-09 11:30:00,85.84,86.0,85.74,85.74,12393.0,74.0169,74.1549,73.9307,73.9307,12393.0
2017-03-09 12:00:00,85.74,85.85,85.46,85.46,10400.0,73.9307,74.0255,73.6893,73.6893,10400.0
2017-03-09 12:30:00,85.4,85.57,85.3,85.47,10515.0,73.6375,73.7841,73.5513,73.6979,10515.0
2017-03-09 13:00:00,85.47,85.55,85.29,85.29,4643.0,73.6979,73.7669,73.5427,73.5427,4643.0
2017-03-09 13:30:00,85.17,85.35,85.03,85.04,8784.0,73.4392,73.5944,73.3185,73.3271,8784.0
2017-03-09 14:00:00,85.11,85.16,84.84,84.96,7493.0,73.3875,73.4306,73.1547,73.2581,7493.0
2017-03-09 14:30:00,84.96,84.96,84.69,84.81,8514.0,73.2581,73.2581,73.0253,73.1288,8514.0
2017-03-09 15:00:00,84.8,85.05,84.8,84.96,17545.0,73.1202,73.3357,73.1202,73.2581,17545.0
2017-03-09 15:30:00,85.01,85.15,84.97,85.07,33709.0,73.3012,73.422,73.2667,73.353,33709.0
2017-03-10 09:30:00,85.76,86.36,85.54,86.09,13197.0,73.9479,74.4653,73.7582,74.2325,13197.0
2017-03-10 10:00:00,86.13,86.13,85.63,85.77,3500.0,74.267,74.267,73.8358,73.9566,3500.0
2017-03-10 10:30:00,85.74,85.74,85.31,85.31,5025.0,73.9307,73.9307,73.5599,73.5599,5025.0
2017-03-10 11:00:00,85.26,85.63,85.12,85.63,13541.0,73.5168,73.8358,73.3961,73.8358,13541.0
2017-03-10 11:30:00,85.61,85.77,85.5,85.67,4633.0,73.8186,73.9566,73.7237,73.8703,4633.0
2017-03-10 12:00:00,85.67,85.85,85.56,85.85,3257.0,73.8703,74.0255,73.7755,74.0255,3257.0
2017-03-10 12:30:00,85.84,85.91,85.58,85.63,4300.0,74.0169,74.0773,73.7927,73.8358,4300.0
2017-03-10 13:00:00,85.6,85.7,85.43,85.7,2602.0,73.81,73.8962,73.6634,73.8962,2602.0
2017-03-10 13:30:00,85.69,86.04,85.6,85.98,4400.0,73.8876,74.1894,73.81,74.1376,4400.0
2017-03-10 14:00:00,86.01,86.06,85.89,86.05,6100.0,74.1635,74.2066,74.06,74.198,6100.0
2017-03-10 14:30:00,85.98,86.18,85.93,85.95,9624.0,74.1376,74.3101,74.0945,74.1118,9624.0
2017-03-10 15:00:00,85.98,86.28,85.97,86.28,9020.0,74.1376,74.3963,74.129,74.3963,9020.0
2017-03-10 15:30:00,86.31,86.43,86.13,86.35,39548.0,74.4222,74.5257,74.267,74.4567,39548.0
2017-03-13 09:30:00,86.33,87.18,86.33,86.69,14536.0,74.4394,75.1724,74.4394,74.7498,14536.0
2017-03-13 10:00:00,86.91,86.99,86.66,86.87,7000.0,74.9395,75.0085,74.724,74.9051,7000.0
2017-03-13 10:30:00,86.92,87.08,86.71,86.81,11510.0,74.9482,75.0861,74.7671,74.8533,11510.0
2017-03-13 11:00:00,86.81,86.82,86.39,86.43,5199.0,74.8533,74.8619,74.4912,74.5257,5199.0
2017-03-13 11:30:00,86.44,86.85,86.44,86.85,3838.0,74.5343,74.8878,74.5343,74.8878,3838.0
2017-03-13 12:00:00,86.85,86.91,86.58,86.67,11469.0,74.8878,74.9395,74.655,74.7326,11469.0
2017-03-13 12:30:00,86.66,86.84,86.66,86.81,2900.0,74.724,74.8792,74.724,74.8533,2900.0
2017-03-13 13:00:00,86.8,86.89,86.54,86.7,6810.0,74.8447,74.9223,74.6205,74.7585,6810.0
2017-03-13 13:30:00,86.62,86.78,86.57,86.74,4278.0,74.6895,74.8274,74.6464,74.793,4278.0
2017-03-13 14:00:00,86.73,86.85,86.65,86.74,6202.0,74.7843,74.8878,74.7154,74.793,6202.0
2017-03-13 14:30:00,86.68,86.97,86.68,86.81,9202.0,74.7412,74.9913,74.7412,74.8533,9202.0
2017-03-13 15:00:00,86.81,86.9,86.74,86.87,11690.0,74.8533,74.9309,74.793,74.9051,11690.0
2017-03-13 15:30:00,86.86,87.14,86.81,87.07,27343.0,74.8964,75.1379,74.8533,75.0775,27343.0
2017-03-14 09:30:00,86.38,86.54,85.64,85.89,6997.0,74.4825,74.6205,73.8445,74.06,6997.0
2017-03-14 10:00:00,85.95,86.15,85.75,85.97,6000.0,74.1118,74.2842,73.9393,74.129,6000.0
2017-03-14 10:30:00,85.91,85.98,85.56,85.96,11223.0,74.0773,74.1376,73.7755,74.1204,11223.0
2017-03-14 11:00:00,85.95,86.1,85.7,85.91,14933.0,74.1118,74.2411,73.8962,74.0773,14933.0
2017-03-14 11:30:00,85.96,86.1,85.82,85.9,21410.0,74.1204,74.2411,73.9997,74.0687,21410.0
2017-03-14 12:00:00,85.94,85.94,85.46,85.65,5184.0,74.1031,74.1031,73.6893,73.8531,5184.0
2017-03-14 12:30:00,85.63,85.67,85.44,85.44,3100.0,73.8358,73.8703,73.672,73.672,3100.0
2017-03-14 13:00:00,85.49,85.83,85.46,85.75,13383.0,73.7151,74.0083,73.6893,73.9393,13383.0
2017-03-14 13:30:00,85.82,85.95,85.75,85.77,13941.0,73.9997,74.1118,73.9393,73.9566,13941.0
2017-03-14 14:00:00,85.76,85.95,85.76,85.91,5578.0,73.9479,74.1118,73.9479,74.0773,5578.0
2017-03-14 14:30:00,85.92,86.07,85.87,85.88,12634.0,74.0859,74.2152,74.0428,74.0514,12634.0
2017-03-14 15:00:00,85.88,86.15,85.87,86.14,15440.0,74.0514,74.2842,74.0428,74.2756,15440.0
2017-03-14 15:30:00,86.15,86.33,86.12,86.27,31050.0,74.2842,74.4394,74.2584,74.3877,31050.0
2017-03-15 09:30:00,86.38,87.23,86.38,86.93,13544.0,74.4825,75.2155,74.4825,74.9568,13544.0
2017-03-15 10:00:00,87.04,87.2,86.95,87.17,6100.0,75.0516,75.1896,74.974,75.1637,6100.0
2017-03-15 10:30:00,87.2,87.29,87.1,87.22,4487.0,75.1896,75.2672,75.1034,75.2068,4487.0
2017-03-15 11:00:00,87.18,87.51,87.18,87.3,6500.0,75.1724,75.4569,75.1724,75.2758,6500.0
2017-03-15 11:30:00,87.34,87.4,87.33,87.33,2120.0,75.3103,75.3621,75.3017,75.3017,2120.0
2017-03-15 12:00:00,87.37,87.53,87.32,87.37,2700.0,75.3362,75.4741,75.2931,75.3362,2700.0
2017-03-15 12:30:00,87.32,87.49,87.32,87.36,3994.0,75.2931,75.4397,75.2931,75.3276,3994.0
2017-03-15 13:00:00,87.31,87.43,87.24,87.27,5122.0,75.2844,75.3879,75.2241,75.25,5122.0
2017-03-15 13:30:00,87.27,87.36,87.22,87.36,6805.0,75.25,75.3276,75.2068,75.3276,6805.0
2017-03-15 14:00:00,87.41,87.99,87.41,87.83,9500.0,75.3707,75.8708,75.3707,75.7328,9500.0
2017-03-15 14:30:00,87.83,88.13,87.74,88.06,9807.0,75.7328,75.9915,75.6552,75.9311,9807.0
2017-03-15 15:00:00,88.07,88.35,87.94,88.29,9265.0,75.9398,76.1812,75.8277,76.1295,9265.0
2017-03-15 15:30:00,88.34,88.42,88.03,88.13,40595.0,76.1726,76.2416,75.9053,75.9915,40595.0
2017-03-16 09:30:00,88.4,88.4,88.08,88.09,15543.0,76.2243,76.2243,75.9484,75.957,15543.0
2017-03-16 10:00:00,88.19,88.29,87.84,87.84,2620.0,76.0432,76.1295,75.7415,75.7415,2620.0
2017-03-16 10:30:00,87.89,88.17,87.82,87.96,5212.0,75.7846,76.026,75.7242,75.8449,5212.0
2017-03-16 11:00:00,87.95,87.95,87.67,87.71,4080.0,75.8363,75.8363,75.5949,75.6294,4080.0
2017-03-16 11:30:00,87.8,87.94,87.73,87.92,3291.0,75.707,75.8277,75.6466,75.8104,3291.0
2017-03-16 12:00:00,87.86,88.03,87.82,88.03,3400.0,75.7587,75.9053,75.7242,75.9053,3400.0
2017-03-16 12:30:00,88.0,88.08,87.89,87.98,2800.0,75.8794,75.9484,75.7846,75.8622,2800.0
2017-03-16 13:00:00,87.99,87.99,87.67,87.68,5978.0,75.8708,75.8708,75.5949,75.6035,5978.0
2017-03-16 13:30:00,87.67,87.94,87.62,87.83,10691.0,75.5949,75.8277,75.5518,75.7328,10691.0
2017-03-16 14:00:00,87.81,87.93,87.78,87.78,6569.0,75.7156,75.8191,75.6897,75.6897,6569.0
2017-03-16 14:30:00,87.81,87.85,87.45,87.56,5758.0,75.7156,75.7501,75.4052,75.5,5758.0
2017-03-16 15:00:00,87.48,87.74,87.46,87.63,10345.0,75.431,75.6552,75.4138,75.5604,10345.0
2017-03-16 15:30:00,87.64,87.91,87.62,87.83,41887.0,75.569,75.8018,75.5518,75.7328,41887.0
2017-03-17 09:30:00,88.01,88.01,87.53,87.81,67791.0,75.888,75.888,75.4741,75.7156,67791.0
2017-03-17 10:00:00,87.71,87.79,87.51,87.79,3750.0,75.6294,75.6983,75.4569,75.6983,3750.0
2017-03-17 10:30:00,87.79,87.79,87.52,87.61,3300.0,75.6983,75.6983,75.4655,75.5431,3300.0
2017-03-17 11:00:00,87.68,87.7,87.58,87.7,2400.0,75.6035,75.6207,75.5173,75.6207,2400.0
2017-03-17 11:30:00,87.77,87.87,87.6,87.83,3787.0,75.6811,75.7673,75.5345,75.7328,3787.0
2017-03-17 12:00:00,87.8,88.07,87.8,87.95,3243.0,75.707,75.9398,75.707,75.8363,3243.0
2017-03-17 12:30:00,87.92,88.38,87.9,88.34,14797.0,75.8104,76.2071,75.7932,76.1726,14797.0
2017-03-17 13:00:00,88.26,88.35,88.26,88.29,5275.0,76.1036,76.1812,76.1036,76.1295,5275.0
2017-03-17 13:30:00,88.28,88.4,88.23,88.29,6908.0,76.1208,76.2243,76.0777,76.1295,6908.0
2017-03-17 14:00:00,88.39,88.46,88.28,88.4,4833.0,76.2157,76.2761,76.1208,76.2243,4833.0
2017-03-17 14:30:00,88.41,88.41,88.24,88.26,3920.0,76.2329,76.2329,76.0864,76.1036,3920.0
2017-03-17 15:00:00,88.26,88.46,88.16,88.21,11244.0,76.1036,76.2761,76.0174,76.0605,11244.0
2017-03-17 15:30:00,88.2,88.73,88.14,88.46,66108.0,76.0519,76.5089,76.0001,76.2761,66108.0
2017-03-20 09:30:00,88.55,88.62,87.5,88.12,35310.0,76.3537,76.414,75.4483,75.9829,35310.0
2017-03-20 10:00:00,88.13,88.62,88.06,88.5,5423.0,75.9915,76.414,75.9311,76.3105,5423.0
2017-03-20 10:30:00,88.49,88.49,87.94,88.08,9101.0,76.3019,76.3019,75.8277,75.9484,9101.0
2017-03-20 11:00:00,88.14,88.15,88.0,88.01,7159.0,76.0001,76.0088,75.8794,75.888,7159.0
2017-03-20 11:30:00,88.0,88.06,87.9,88.0,5651.0,75.8794,75.9311,75.7932,75.8794,5651.0
2017-03-20 12:00:00,88.02,88.24,87.95,88.24,13144.0,75.8967,76.0864,75.8363,76.0864,13144.0
2017-03-20 12:30:00,88.29,88.29,88.09,88.09,6300.0,76.1295,76.1295,75.957,75.957,6300.0
2017-03-20 13:00:00,88.1,88.16,88.0,88.07,3800.0,75.9656,76.0174,75.8794,75.9398,3800.0
2017-03-20 13:30:00,88.11,88.16,87.81,87.81,6134.0,75.9743,76.0174,75.7156,75.7156,6134.0
2017-03-20 14:00:00,87.84,88.04,87.8,87.95,3101.0,75.7415,75.9139,75.707,75.8363,3101.0
2017-03-20 14:30:00,87.98,88.03,87.8,87.95,4800.0,75.8622,75.9053,75.707,75.8363,4800.0
2017-03-20 15:00:00,87.98,88.12,87.96,88.05,4409.0,75.8622,75.9829,75.8449,75.9225,4409.0
2017-03-20 15:30:00,88.05,88.11,87.77,87.84,39802.0,75.9225,75.9743,75.6811,75.7415,39802.0
2017-03-21 09:30:00,88.2,88.72,87.97,88.08,8607.0,76.0519,76.5002,75.8535,75.9484,8607.0
2017-03-21 10:00:00,88.05,88.09,87.35,87.36,14083.0,75.9225,75.957,75.3189,75.3276,14083.0
2017-03-21 10:30:00,87.47,87.57,86.82,86.83,18633.0,75.4224,75.5086,74.8619,74.8706,18633.0
2017-03-21 11:00:00,86.66,86.7,85.62,86.06,27789.0,74.724,74.7585,73.8272,74.2066,27789.0
2017-03-21 11:30:00,86.04,86.63,85.95,86.63,13705.0,74.1894,74.6981,74.1118,74.6981,13705.0
2017-03-21 12:00:00,86.54,86.88,86.26,86.41,4190.0,74.6205,74.9137,74.3791,74.5084,4190.0
2017-03-21 12:30:00,86.44,86.44,86.0,86.19,13872.0,74.5343,74.5343,74.1549,74.3187,13872.0
2017-03-21 13:00:00,86.35,86.35,85.85,86.17,22626.0,74.4567,74.4567,74.0255,74.3015,22626.0
2017-03-21 13:30:00,86.24,86.33,85.98,86.0,4212.0,74.3618,74.4394,74.1376,74.1549,4212.0
2017-03-21 14:00:00,86.0,86.12,85.87,86.0,10317.0,74.1549,74.2584,74.0428,74.1549,10317.0
2017-03-21 14:30:00,85.93,86.21,85.92,86.01,9485.0,74.0945,74.336,74.0859,74.1635,9485.0
2017-03-21 15:00:00,86.11,86.24,85.99,86.11,13109.0,74.2497,74.3618,74.1463,74.2497,13109.0
2017-03-21 15:30:00,86.13,86.13,85.62,85.88,56243.0,74.267,74.267,73.8272,74.0514,56243.0
2017-03-22 09:30:00,85.71,86.2,85.17,85.17,20692.0,73.9048,74.3273,73.4392,73.4392,20692.0
2017-03-22 10:00:00,85.18,85.54,84.93,85.19,26701.0,73.4478,73.7582,73.2323,73.4564,26701.0
2017-03-22 10:30:00,85.11,85.64,85.07,85.53,14193.0,73.3875,73.8445,73.353,73.7496,14193.0
2017-03-22 11:00:00,85.56,85.91,85.32,85.81,11511.0,73.7755,74.0773,73.5685,73.991,11511.0
2017-03-22 11:30:00,85.76,85.77,85.46,85.52,14348.0,73.9479,73.9566,73.6893,73.741,14348.0
2017-03-22 12:00:00,85.51,85.64,85.26,85.26,12200.0,73.7324,73.8445,73.5168,73.5168,12200.0
2017-03-22 12:30:00,85.33,85.48,85.29,85.41,4900.0,73.5772,73.7065,73.5427,73.6461,4900.0
2017-03-22 13:00:00,85.41,85.51,85.3,85.46,10021.0,73.6461,73.7324,73.5513,73.6893,10021.0
2017-03-22 13:30:00,85.44,85.55,85.13,85.15,16626.0,73.672,73.7669,73.4047,73.422,16626.0
2017-03-22 14:00:00,85.16,85.37,85.13,85.15,11736.0,73.4306,73.6117,73.4047,73.422,11736.0
2017-03-22 14:30:00,85.15,85.27,85.09,85.2,15200.0,73.422,73.5254,73.3702,73.4651,15200.0
2017-03-22 15:00:00,85.2,85.51,85.19,85.33,23187.0,73.4651,73.7324,73.4564,73.5772,23187.0
2017-03-22 15:30:00,85.34,85.51,85.22,85.46,67647.0,73.5858,73.7324,73.4823,73.6893,67647.0
2017-03-23 09:30:00,85.22,85.86,84.79,85.66,13238.0,73.4823,74.0342,73.1115,73.8617,13238.0
2017-03-23 10:00:00,85.66,85.93,85.5,85.65,9300.0,73.8617,74.0945,73.7237,73.8531,9300.0
2017-03-23 10:30:00,85.69,86.28,85.69,86.07,17200.0,73.8876,74.3963,73.8876,74.2152,17200.0
2017-03-23 11:00:00,85.99,86.04,85.65,85.82,51168.0,74.1463,74.1894,73.8531,73.9997,51168.0
2017-03-23 11:30:00,85.81,85.85,85.35,85.39,30814.0,73.991,74.0255,73.5944,73.6289,30814.0
2017-03-23 12:00:00,85.39,85.86,85.3,85.61,46269.0,73.6289,74.0342,73.5513,73.8186,46269.0
2017-03-23 12:30:00,85.61,85.69,85.38,85.6,51342.0,73.8186,73.8876,73.6203,73.81,51342.0
2017-03-23 13:00:00,85.59,85.82,85.17,85.39,54066.0,73.8014,73.9997,73.4392,73.6289,54066.0
2017-03-23 13:30:00,85.3,85.6,85.23,85.54,44628.0,73.5513,73.81,73.4909,73.7582,44628.0
2017-03-23 14:00:00,85.54,85.85,85.54,85.73,8741.0,73.7582,74.0255,73.7582,73.9221,8741.0
2017-03-23 14:30:00,85.77,85.98,85.3,85.44,41034.0,73.9566,74.1376,73.5513,73.672,41034.0
2017-03-23 15:00:00,85.44,85.7,85.26,85.31,17620.0,73.672,73.8962,73.5168,73.5599,17620.0
2017-03-23 15:30:00,85.32,85.61,85.1,85.46,38197.0,73.5685,73.8186,73.3788,73.6893,38197.0
2017-03-24 09:30:00,85.62,86.3,85.55,86.02,30560.0,73.8272,74.4136,73.7669,74.1721,30560.0
2017-03-24 10:00:00,86.01,86.06,85.73,85.81,18903.0,74.1635,74.2066,73.9221,73.991,18903.0
2017-03-24 10:30:00,85.84,86.1,85.77,85.77,9788.0,74.0169,74.2411,73.9566,73.9566,9788.0
2017-03-24 11:00:00,85.85,86.09,85.85,85.99,22887.0,74.0255,74.2325,74.0255,74.1463,22887.0
2017-03-24 11:30:00,86.0,86.54,86.0,86.54,10950.0,74.1549,74.6205,74.1549,74.6205,10950.0
2017-03-24 12:00:00,86.54,86.66,86.13,86.29,9440.0,74.6205,74.724,74.267,74.4049,9440.0
2017-03-24 12:30:00,86.24,86.44,86.16,86.16,5500.0,74.3618,74.5343,74.2928,74.2928,5500.0
2017-03-24 13:00:00,86.17,86.3,86.13,86.24,6444.0,74.3015,74.4136,74.267,74.3618,6444.0
2017-03-24 13:30:00,86.23,86.24,85.92,85.92,8680.0,74.3532,74.3618,74.0859,74.0859,8680.0
2017-03-24 14:00:00,85.99,86.09,85.83,85.83,7588.0,74.1463,74.2325,74.0083,74.0083,7588.0
2017-03-24 14:30:00,85.86,85.94,85.62,85.67,23182.0,74.0342,74.1031,73.8272,73.8703,23182.0
2017-03-24 15:00:00,85.63,85.63,85.24,85.24,47604.0,73.8358,73.8358,73.4996,73.4996,47604.0
2017-03-24 15:30:00,85.21,85.74,85.1,85.55,59695.0,73.4737,73.9307,73.3788,73.7669,59695.0
2017-03-27 09:30:00,84.14,84.8,83.05,83.26,30368.0,72.5511,73.1202,71.6112,71.7923,30368.0
2017-03-27 10:00:00,83.37,83.61,82.78,83.41,19133.0,71.8871,72.0941,71.3784,71.9216,19133.0
2017-03-27 10:30:00,83.41,83.99,83.4,83.9,11461.0,71.9216,72.4217,71.913,72.3441,11461.0
2017-03-27 11:00:00,83.91,84.37,83.85,84.36,16729.0,72.3527,72.7494,72.301,72.7408,16729.0
2017-03-27 11:30:00,84.48,84.57,84.23,84.52,12647.0,72.8442,72.9218,72.6287,72.8787,12647.0
2017-03-27 12:00:00,84.54,84.73,84.45,84.52,8900.0,72.896,73.0598,72.8184,72.8787,8900.0
2017-03-27 12:30:00,84.49,84.77,84.42,84.67,14762.0,72.8529,73.0943,72.7925,73.0081,14762.0
2017-03-27 13:00:00,84.67,84.92,84.66,84.71,10865.0,73.0081,73.2236,72.9994,73.0426,10865.0
2017-03-27 13:30:00,84.66,84.72,84.46,84.67,11700.0,72.9994,73.0512,72.827,73.0081,11700.0
2017-03-27 14:00:00,84.65,84.81,84.3,84.53,23385.0,72.9908,73.1288,72.689,72.8873,23385.0
2017-03-27 14:30:00,84.5,84.65,84.26,84.53,21058.0,72.8615,72.9908,72.6545,72.8873,21058.0
2017-03-27 15:00:00,84.53,84.81,84.47,84.6,26447.0,72.8873,73.1288,72.8356,72.9477,26447.0
2017-03-27 15:30:00,84.65,85.01,84.6,84.98,107411.0,72.9908,73.3012,72.9477,73.2754,107411.0
2017-03-28 09:30:00,84.72,85.25,84.56,84.83,8493.0,73.0512,73.5082,72.9132,73.146,8493.0
2017-03-28 10:00:00,84.84,85.38,84.8,85.24,16017.0,73.1547,73.6203,73.1202,73.4996,16017.0
2017-03-28 10:30:00,85.22,85.7,85.05,85.63,9162.0,73.4823,73.8962,73.3357,73.8358,9162.0
2017-03-28 11:00:00,85.66,86.33,85.65,86.13,17325.0,73.8617,74.4394,73.8531,74.267,17325.0
2017-03-28 11:30:00,86.13,86.26,85.79,86.13,10797.0,74.267,74.3791,73.9738,74.267,10797.0
2017-03-28 12:00:00,86.1,86.14,85.9,86.03,11028.0,74.2411,74.2756,74.0687,74.1807,11028.0
2017-03-28 12:30:00,86.07,86.34,86.03,86.16,9600.0,74.2152,74.4481,74.1807,74.2928,9600.0
2017-03-28 13:00:00,86.25,86.37,86.21,86.27,9248.0,74.3704,74.4739,74.336,74.3877,9248.0
2017-03-28 13:30:00,86.27,86.48,86.14,86.4,11100.0,74.3877,74.5688,74.2756,74.4998,11100.0
2017-03-28 14:00:00,86.3,86.63,86.24,86.56,17678.0,74.4136,74.6981,74.3618,74.6377,17678.0
2017-03-28 14:30:00,86.56,86.58,86.06,86.21,20468.0,74.6377,74.655,74.2066,74.336,20468.0
2017-03-28 15:00:00,86.2,86.21,85.77,86.08,26534.0,74.3273,74.336,73.9566,74.2239,26534.0
2017-03-28 15:30:00,86.11,86.24,85.78,85.88,64171.0,74.2497,74.3618,73.9652,74.0514,64171.0
2017-03-29 09:30:00,85.09,85.8,84.4,85.62,11419.0,73.6693,74.284,73.0719,74.1281,11419.0
2017-03-29 10:00:00,85.61,85.63,85.35,85.5,8800.0,74.1195,74.1368,73.8944,74.0242,8800.0
2017-03-29 10:30:00,85.5,85.97,85.47,85.79,20454.0,74.0242,74.4312,73.9983,74.2753,20454.0
2017-03-29 11:00:00,85.81,85.89,85.5,85.6,5500.0,74.2926,74.3619,74.0242,74.1108,5500.0
2017-03-29 11:30:00,85.56,85.77,85.42,85.6,18703.0,74.0762,74.258,73.955,74.1108,18703.0
2017-03-29 12:00:00,85.57,85.99,85.52,85.8,8000.0,74.0848,74.4485,74.0416,74.284,8000.0
2017-03-29 12:30:00,85.83,85.84,85.57,85.57,4100.0,74.3099,74.3186,74.0848,74.0848,4100.0
2017-03-29 13:00:00,85.61,85.9,85.59,85.86,5526.0,74.1195,74.3706,74.1022,74.3359,5526.0
2017-03-29 13:30:00,85.88,85.97,85.85,85.96,2980.0,74.3532,74.4312,74.3273,74.4225,2980.0
2017-03-29 14:00:00,85.96,85.96,85.64,85.92,6715.0,74.4225,74.4225,74.1454,74.3879,6715.0
2017-03-29 14:30:00,85.96,85.96,85.74,85.82,8551.0,74.4225,74.4225,74.232,74.3013,8551.0
2017-03-29 15:00:00,85.8,85.88,85.59,85.8,13000.0,74.284,74.3532,74.1022,74.284,13000.0
2017-03-29 15:30:00,85.87,86.06,85.77,85.86,42881.0,74.3446,74.5091,74.258,74.3359,42881.0
2017-03-30 09:30:00,85.64,86.0,85.56,85.89,35807.0,74.1454,74.4571,74.0762,74.3619,35807.0
2017-03-30 10:00:00,85.86,86.05,85.73,86.03,5155.0,74.3359,74.5004,74.2234,74.4831,5155.0
2017-03-30 10:30:00,86.12,86.59,86.03,86.59,23400.0,74.561,74.9679,74.4831,74.9679,23400.0
2017-03-30 11:00:00,86.63,86.71,86.56,86.62,9683.0,75.0026,75.0718,74.942,74.9939,9683.0
2017-03-30 11:30:00,86.66,86.73,86.42,86.55,10113.0,75.0285,75.0892,74.8208,74.9333,10113.0
2017-03-30 12:00:00,86.53,86.58,86.39,86.48,8852.0,74.916,74.9593,74.7948,74.8727,8852.0
2017-03-30 12:30:00,86.46,86.49,86.22,86.3,3500.0,74.8554,74.8814,74.6476,74.7169,3500.0
2017-03-30 13:00:00,86.42,86.65,86.35,86.51,3800.0,74.8208,75.0199,74.7602,74.8987,3800.0
2017-03-30 13:30:00,86.54,86.83,86.53,86.83,6537.0,74.9247,75.1757,74.916,75.1757,6537.0
2017-03-30 14:00:00,86.83,86.88,86.76,86.84,9786.0,75.1757,75.219,75.1151,75.1844,9786.0
2017-03-30 14:30:00,86.83,86.89,86.63,86.63,7887.0,75.1757,75.2277,75.0026,75.0026,7887.0
2017-03-30 15:00:00,86.64,86.75,86.62,86.74,12029.0,75.0112,75.1065,74.9939,75.0978,12029.0
2017-03-30 15:30:00,86.75,86.89,86.74,86.81,32540.0,75.1065,75.2277,75.0978,75.1584,32540.0
2017-03-31 09:30:00,86.63,86.87,86.32,86.33,8153.0,75.0026,75.2104,74.7342,74.7428,8153.0
2017-03-31 10:00:00,86.35,86.83,86.31,86.55,9359.0,74.7602,75.1757,74.7255,74.9333,9359.0
2017-03-31 10:30:00,86.57,86.99,86.57,86.72,7211.0,74.9506,75.3143,74.9506,75.0805,7211.0
2017-03-31 11:00:00,86.62,87.03,86.62,86.99,8366.0,74.9939,75.3489,74.9939,75.3143,8366.0
2017-03-31 11:30:00,87.01,87.25,86.83,86.83,7629.0,75.3316,75.5394,75.1757,75.1757,7629.0
2017-03-31 12:00:00,86.87,87.26,86.86,87.26,10011.0,75.2104,75.548,75.2017,75.548,10011.0
2017-03-31 12:30:00,87.22,87.25,87.01,87.01,4900.0,75.5134,75.5394,75.3316,75.3316,4900.0
2017-03-31 13:00:00,87.02,87.26,87.01,87.25,10481.0,75.3402,75.548,75.3316,75.5394,10481.0
2017-03-31 13:30:00,87.24,87.27,86.86,86.92,5913.0,75.5307,75.5567,75.2017,75.2536,5913.0
2017-03-31 14:00:00,86.87,86.91,86.67,86.73,11124.0,75.2104,75.245,75.0372,75.0892,11124.0
2017-03-31 14:30:00,86.73,86.97,86.72,86.88,7382.0,75.0892,75.2969,75.0805,75.219,7382.0
2017-03-31 15:00:00,86.96,87.2,86.92,87.12,11826.0,75.2883,75.4961,75.2536,75.4268,11826.0
2017-03-31 15:30:00,87.11,87.29,86.82,86.84,39534.0,75.4181,75.574,75.1671,75.1844,39534.0
2017-04-03 09:30:00,86.86,87.15,86.68,86.73,13286.0,75.2017,75.4528,75.0459,75.0892,13286.0
2017-04-03 10:00:00,86.84,86.84,86.27,86.56,13846.0,75.1844,75.1844,74.6909,74.942,13846.0
2017-04-03 10:30:00,86.56,86.69,86.19,86.23,18673.0,74.942,75.0545,74.6216,74.6563,18673.0
2017-04-03 11:00:00,86.17,86.18,85.8,86.02,49161.0,74.6043,74.613,74.284,74.4744,49161.0
2017-04-03 11:30:00,85.96,86.03,85.58,85.9,6004.0,74.4225,74.4831,74.0935,74.3706,6004.0
2017-04-03 12:00:00,85.85,86.24,85.72,86.23,9223.0,74.3273,74.6649,74.2147,74.6563,9223.0
2017-04-03 12:30:00,86.2,86.22,85.86,86.0,66383.0,74.6303,74.6476,74.3359,74.4571,66383.0
2017-04-03 13:00:00,86.0,86.19,85.88,85.95,8433.0,74.4571,74.6216,74.3532,74.4138,8433.0
2017-04-03 13:30:00,85.92,86.0,85.82,85.96,9313.0,74.3879,74.4571,74.3013,74.4225,9313.0
2017-04-03 14:00:00,85.93,86.04,85.79,85.95,15991.0,74.3965,74.4918,74.2753,74.4138,15991.0
2017-04-03 14:30:00,85.94,86.17,85.88,85.99,22617.0,74.4052,74.6043,74.3532,74.4485,22617.0
2017-04-03 15:00:00,85.98,86.07,85.84,85.84,18287.0,74.4398,74.5177,74.3186,74.3186,18287.0
2017-04-03 15:30:00,85.83,86.05,85.74,85.97,44781.0,74.3099,74.5004,74.232,74.4312,44781.0
2017-04-04 09:30:00,85.91,86.84,85.9,86.68,17098.0,74.3792,75.1844,74.3706,75.0459,17098.0
2017-04-04 10:00:00,86.68,86.69,86.3,86.38,11923.0,75.0459,75.0545,74.7169,74.7861,11923.0
2017-04-04 10:30:00,86.4,86.78,86.34,86.52,16983.0,74.8034,75.1324,74.7515,74.9073,16983.0
2017-04-04 11:00:00,86.54,86.8,86.41,86.68,16462.0,74.9247,75.1498,74.8121,75.0459,16462.0
2017-04-04 11:30:00,86.73,86.74,86.47,86.54,6579.0,75.0892,75.0978,74.864,74.9247,6579.0
2017-04-04 12:00:00,86.55,86.59,86.39,86.48,5610.0,74.9333,74.9679,74.7948,74.8727,5610.0
2017-04-04 12:30:00,86.48,86.49,86.24,86.3,5080.0,74.8727,74.8814,74.6649,74.7169,5080.0
2017-04-04 13:00:00,86.28,86.41,86.12,86.24,8437.0,74.6995,74.8121,74.561,74.6649,8437.0
2017-04-04 13:30:00,86.33,86.52,86.32,86.52,12802.0,74.7428,74.9073,74.7342,74.9073,12802.0
2017-04-04 14:00:00,86.5,86.71,86.45,86.62,11531.0,74.89,75.0718,74.8467,74.9939,11531.0
2017-04-04 14:30:00,86.59,86.61,86.22,86.24,17660.0,74.9679,74.9853,74.6476,74.6649,17660.0
2017-04-04 15:00:00,86.25,86.4,86.06,86.16,22817.0,74.6736,74.8034,74.5091,74.5957,22817.0
2017-04-04 15:30:00,86.14,86.58,86.14,86.52,80363.0,74.5783,74.9593,74.5783,74.9073,80363.0
2017-04-05 09:30:00,87.11,87.55,86.97,87.28,12197.0,75.4181,75.7991,75.2969,75.5653,12197.0
2017-04-05 10:00:00,87.25,87.38,87.0,87.04,9740.0,75.5394,75.6519,75.3229,75.3575,9740.0
2017-04-05 10:30:00,87.05,87.05,86.64,86.75,12778.0,75.3662,75.3662,75.0112,75.1065,12778.0
2017-04-05 11:00:00,86.82,86.82,85.92,86.03,8387.0,75.1671,75.1671,74.3879,74.4831,8387.0
2017-04-05 11:30:00,86.04,86.63,85.95,86.46,12868.0,74.4918,75.0026,74.4138,74.8554,12868.0
2017-04-05 12:00:00,86.51,86.6,86.38,86.47,8468.0,74.8987,74.9766,74.7861,74.864,8468.0
2017-04-05 12:30:00,86.54,86.88,86.43,86.73,12186.0,74.9247,75.219,74.8294,75.0892,12186.0
2017-04-05 13:00:00,86.69,86.84,86.49,86.5,7300.0,75.0545,75.1844,74.8814,74.89,7300.0
2017-04-05 13:30:00,86.52,86.69,86.43,86.48,20200.0,74.9073,75.0545,74.8294,74.8727,20200.0
2017-04-05 14:00:00,86.48,86.63,86.34,86.41,10400.0,74.8727,75.0026,74.7515,74.8121,10400.0
2017-04-05 14:30:00,86.43,86.43,85.8,85.86,13840.0,74.8294,74.8294,74.284,74.3359,13840.0
2017-04-05 15:00:00,85.92,86.03,85.19,85.31,19066.0,74.3879,74.4831,73.7558,73.8597,19066.0
2017-04-05 15:30:00,85.35,85.38,84.93,85.11,70389.0,73.8944,73.9203,73.5307,73.6866,70389.0
2017-04-06 09:30:00,85.28,86.08,85.28,85.76,10909.0,73.8338,74.5264,73.8338,74.2493,10909.0
2017-04-06 10:00:00,85.65,85.65,85.29,85.5,7762.0,74.1541,74.1541,73.8424,74.0242,7762.0
2017-04-06 10:30:00,85.56,85.99,85.55,85.86,11573.0,74.0762,74.4485,74.0675,74.3359,11573.0
2017-04-06 11:00:00,85.86,86.25,85.75,86.22,6905.0,74.3359,74.6736,74.2407,74.6476,6905.0
2017-04-06 11:30:00,86.28,86.38,86.12,86.38,3800.0,74.6995,74.7861,74.561,74.7861,3800.0
2017-04-06 12:00:00,86.41,86.42,86.13,86.25,4445.0,74.8121,74.8208,74.5697,74.6736,4445.0
2017-04-06 12:30:00,86.26,86.33,86.0,86.21,6030.0,74.6822,74.7428,74.4571,74.6389,6030.0
2017-04-06 13:00:00,86.22,86.68,86.22,86.63,9084.0,74.6476,75.0459,74.6476,75.0026,9084.0
2017-04-06 13:30:00,86.65,86.74,86.36,86.36,8558.0,75.0199,75.0978,74.7688,74.7688,8558.0
2017-04-06 14:00:00,86.4,86.43,86.11,86.11,6516.0,74.8034,74.8294,74.5524,74.5524,6516.0
2017-04-06 14:30:00,86.12,86.13,85.58,85.59,22859.0,74.561,74.5697,74.0935,74.1022,22859.0
2017-04-06 15:00:00,85.58,85.97,85.56,85.93,25800.0,74.0935,74.4312,74.0762,74.3965,25800.0
2017-04-06 15:30:00,85.9,85.93,85.54,85.85,76771.0,74.3706,74.3965,74.0589,74.3273,76771.0
2017-04-07 09:30:00,85.6,86.68,85.6,86.21,36419.0,74.1108,75.0459,74.1108,74.6389,36419.0
2017-04-07 10:00:00,86.31,87.14,86.29,87.01,23469.0,74.7255,75.4441,74.7082,75.3316,23469.0
2017-04-07 10:30:00,86.94,87.2,86.23,86.39,32731.0,75.271,75.4961,74.6563,74.7948,32731.0
2017-04-07 11:00:00,86.44,86.9,86.42,86.83,24046.0,74.8381,75.2363,74.8208,75.1757,24046.0
2017-04-07 11:30:00,86.77,86.9,86.58,86.9,13589.0,75.1238,75.2363,74.9593,75.2363,13589.0
2017-04-07 12:00:00,86.81,87.31,86.8,87.06,17467.0,75.1584,75.5913,75.1498,75.3749,17467.0
2017-04-07 12:30:00,87.1,87.1,86.76,86.86,8853.0,75.4095,75.4095,75.1151,75.2017,8853.0
2017-04-07 13:00:00,86.87,86.91,86.57,86.69,13873.0,75.2104,75.245,74.9506,75.0545,13873.0
2017-04-07 13:30:00,86.71,86.87,86.5,86.76,15953.0,75.0718,75.2104,74.89,75.1151,15953.0
2017-04-07 14:00:00,86.73,86.89,86.49,86.69,18444.0,75.0892,75.2277,74.8814,75.0545,18444.0
2017-04-07 14:30:00,86.7,86.73,86.37,86.38,16712.0,75.0632,75.0892,74.7775,74.7861,16712.0
2017-04-07 15:00:00,86.35,86.53,86.22,86.22,25030.0,74.7602,74.916,74.6476,74.6476,25030.0
2017-04-07 15:30:00,86.22,86.55,86.15,86.47,83503.0,74.6476,74.9333,74.587,74.864,83503.0
2017-04-10 09:30:00,86.67,87.47,86.67,87.26,10195.0,75.0372,75.7298,75.0372,75.548,10195.0
2017-04-10 10:00:00,87.26,87.58,87.26,87.44,5300.0,75.548,75.8251,75.548,75.7039,5300.0
2017-04-10 10:30:00,87.5,87.61,87.33,87.38,7544.0,75.7558,75.851,75.6086,75.6519,7544.0
2017-04-10 11:00:00,87.24,87.31,87.07,87.07,5416.0,75.5307,75.5913,75.3835,75.3835,5416.0
2017-04-10 11:30:00,87.08,87.13,86.57,86.68,5200.0,75.3922,75.4355,74.9506,75.0459,5200.0
2017-04-10 12:00:00,86.72,86.81,86.39,86.48,2800.0,75.0805,75.1584,74.7948,74.8727,2800.0
2017-04-10 12:30:00,86.52,87.01,86.51,86.92,4239.0,74.9073,75.3316,74.8987,75.2536,4239.0
2017-04-10 13:00:00,86.93,86.93,86.81,86.84,9671.0,75.2623,75.2623,75.1584,75.1844,9671.0
2017-04-10 13:30:00,86.88,87.03,86.8,86.87,21806.0,75.219,75.3489,75.1498,75.2104,21806.0
2017-04-10 14:00:00,86.89,86.9,86.72,86.76,6082.0,75.2277,75.2363,75.0805,75.1151,6082.0
2017-04-10 14:30:00,86.7,86.91,86.66,86.82,7827.0,75.0632,75.245,75.0285,75.1671,7827.0
2017-04-10 15:00:00,86.84,86.9,86.67,86.79,11746.0,75.1844,75.2363,75.0372,75.1411,11746.0
2017-04-10 15:30:00,86.77,86.84,86.44,86.46,23467.0,75.1238,75.1844,74.8381,74.8554,23467.0
2017-04-11 09:30:00,86.42,86.52,85.87,86.35,8110.0,74.8208,74.9073,74.3446,74.7602,8110.0
2017-04-11 10:00:00,86.47,86.74,86.35,86.6,9400.0,74.864,75.0978,74.7602,74.9766,9400.0
2017-04-11 10:30:00,86.6,86.61,86.02,86.03,7837.0,74.9766,74.9853,74.4744,74.4831,7837.0
2017-04-11 11:00:00,86.03,86.43,85.99,86.01,5639.0,74.4831,74.8294,74.4485,74.4658,5639.0
2017-04-11 11:30:00,86.06,86.74,86.06,86.73,4700.0,74.5091,75.0978,74.5091,75.0892,4700.0
2017-04-11 12:00:00,86.68,87.0,86.61,86.88,5500.0,75.0459,75.3229,74.9853,75.219,5500.0
2017-04-11 12:30:00,86.9,87.09,86.84,86.84,5321.0,75.2363,75.4008,75.1844,75.1844,5321.0
2017-04-11 13:00:00,86.86,87.12,86.74,86.76,6709.0,75.2017,75.4268,75.0978,75.1151,6709.0
2017-04-11 13:30:00,86.75,86.95,86.68,86.78,13358.0,75.1065,75.2796,75.0459,75.1324,13358.0
2017-04-11 14:00:00,86.86,87.0,86.7,86.91,11165.0,75.2017,75.3229,75.0632,75.245,11165.0
2017-04-11 14:30:00,86.93,87.3,86.91,87.04,11633.0,75.2623,75.5826,75.245,75.3575,11633.0
2017-04-11 15:00:00,87.06,87.11,86.82,86.85,9866.0,75.3749,75.4181,75.1671,75.193,9866.0
2017-04-11 15:30:00,86.84,87.15,86.84,87.07,40236.0,75.1844,75.4528,75.1844,75.3835,40236.0
2017-04-12 09:30:00,86.88,86.88,85.71,85.71,22779.0,75.219,75.219,74.2061,74.2061,22779.0
2017-04-12 10:00:00,85.7,85.98,85.57,85.66,16500.0,74.1974,74.4398,74.0848,74.1628,16500.0
2017-04-12 10:30:00,85.66,85.73,84.58,84.62,21600.0,74.1628,74.2234,73.2277,73.2624,21600.0
2017-04-12 11:00:00,84.58,84.83,84.34,84.34,21730.0,73.2277,73.4442,73.0199,73.0199,21730.0
2017-04-12 11:30:00,84.34,84.4,84.03,84.19,13590.0,73.0199,73.0719,72.7515,72.8901,13590.0
2017-04-12 12:00:00,84.2,84.49,84.19,84.22,14716.0,72.8987,73.1498,72.8901,72.916,14716.0
2017-04-12 12:30:00,84.1,84.16,83.88,83.88,6900.0,72.8121,72.8641,72.6217,72.6217,6900.0
2017-04-12 13:00:00,83.87,84.03,83.72,83.73,16948.0,72.613,72.7515,72.4832,72.4918,16948.0
2017-04-12 13:30:00,83.8,84.19,83.73,84.11,23648.0,72.5524,72.8901,72.4918,72.8208,23648.0
2017-04-12 14:00:00,84.08,84.08,83.79,83.79,15492.0,72.7948,72.7948,72.5438,72.5438,15492.0
2017-04-12 14:30:00,83.79,83.91,83.46,83.53,14159.0,72.5438,72.6476,72.258,72.3187,14159.0
2017-04-12 15:00:00,83.5,83.57,83.05,83.14,27453.0,72.2927,72.3533,71.9031,71.981,27453.0
2017-04-12 15:30:00,83.17,83.31,83.04,83.15,69429.0,72.007,72.1282,71.8944,71.9897,69429.0
2017-04-13 09:30:00,83.2,83.28,82.45,82.94,24315.0,72.0329,72.1022,71.3836,71.8078,24315.0
2017-04-13 10:00:00,83.02,83.39,82.57,82.61,14423.0,71.8771,72.1974,71.4875,71.5221,14423.0
2017-04-13 10:30:00,82.67,83.12,82.67,82.94,13941.0,71.5741,71.9637,71.5741,71.8078,13941.0
2017-04-13 11:00:00,83.0,83.14,82.85,82.86,15400.0,71.8598,71.981,71.7299,71.7386,15400.0
2017-04-13 11:30:00,82.99,83.06,82.76,82.76,7864.0,71.8511,71.9117,71.652,71.652,7864.0
2017-04-13 12:00:00,82.78,82.78,82.43,82.61,14690.0,71.6693,71.6693,71.3663,71.5221,14690.0
2017-04-13 12:30:00,82.57,82.69,82.29,82.37,14429.0,71.4875,71.5914,71.2451,71.3143,14429.0
2017-04-13 13:00:00,82.32,82.41,82.19,82.29,8839.0,71.2711,71.349,71.1585,71.2451,8839.0
2017-04-13 13:30:00,82.3,82.47,81.92,82.21,16199.0,71.2537,71.4009,70.9247,71.1758,16199.0
2017-04-13 14:00:00,82.24,82.61,82.2,82.57,11355.0,71.2018,71.5221,71.1672,71.4875,11355.0
2017-04-13 14:30:00,82.56,82.67,82.37,82.55,17157.0,71.4788,71.5741,71.3143,71.4702,17157.0
2017-04-13 15:00:00,82.61,82.61,82.22,82.22,14142.0,71.5221,71.5221,71.1845,71.1845,14142.0
2017-04-13 15:30:00,82.22,82.33,81.85,81.9,93478.0,71.1845,71.2797,70.8641,70.9074,93478.0
2017-04-17 09:30:00,82.25,82.96,82.03,82.56,104871.0,71.2105,71.8252,71.02,71.4788,104871.0
2017-04-17 10:00:00,82.66,82.93,82.51,82.76,25521.0,71.5654,71.7992,71.4356,71.652,25521.0
2017-04-17 10:30:00,82.77,83.29,82.68,83.2,20274.0,71.6607,72.1109,71.5827,72.0329,20274.0
2017-04-17 11:00:00,83.24,83.64,83.24,83.44,23079.0,72.0676,72.4139,72.0676,72.2407,23079.0
2017-04-17 11:30:00,83.47,83.47,83.16,83.34,90030.0,72.2667,72.2667,71.9983,72.1542,90030.0
2017-04-17 12:00:00,83.39,83.74,83.31,83.66,13873.0,72.1974,72.5005,72.1282,72.4312,13873.0
2017-04-17 12:30:00,83.66,83.66,83.36,83.36,12003.0,72.4312,72.4312,72.1715,72.1715,12003.0
2017-04-17 13:00:00,83.35,83.54,83.26,83.54,21033.0,72.1628,72.3273,72.0849,72.3273,21033.0
2017-04-17 13:30:00,83.55,83.55,83.04,83.04,9968.0,72.336,72.336,71.8944,71.8944,9968.0
2017-04-17 14:00:00,83.05,83.36,83.05,83.07,13470.0,71.9031,72.1715,71.9031,71.9204,13470.0
2017-04-17 14:30:00,83.07,83.38,82.99,83.1,16153.0,71.9204,72.1888,71.8511,71.9464,16153.0
2017-04-17 15:00:00,83.1,83.57,83.02,83.49,45143.0,71.9464,72.3533,71.8771,72.284,45143.0
2017-04-17 15:30:00,83.46,83.47,82.99,82.99,154798.0,72.258,72.2667,71.8511,71.8511,154798.0
2017-04-18 09:30:00,87.0,87.0,84.09,84.95,146032.0,75.3229,75.3229,72.8035,73.5481,146032.0
2017-04-18 10:00:00,85.0,86.63,84.89,85.77,90192.0,73.5913,75.0026,73.4961,74.258,90192.0
2017-04-18 10:30:00,85.79,86.61,85.75,86.57,52941.0,74.2753,74.9853,74.2407,74.9506,52941.0
2017-04-18 11:00:00,86.49,87.05,86.26,86.6,68800.0,74.8814,75.3662,74.6822,74.9766,68800.0
2017-04-18 11:30:00,86.64,86.72,85.87,86.28,85830.0,75.0112,75.0805,74.3446,74.6995,85830.0
2017-04-18 12:00:00,86.21,86.87,86.09,86.71,68998.0,74.6389,75.2104,74.5351,75.0718,68998.0
2017-04-18 12:30:00,86.71,86.75,85.7,85.7,48397.0,75.0718,75.1065,74.1974,74.1974,48397.0
2017-04-18 13:00:00,85.73,86.47,85.64,86.14,28072.0,74.2234,74.864,74.1454,74.5783,28072.0
2017-04-18 13:30:00,86.13,86.5,86.09,86.43,11602.0,74.5697,74.89,74.5351,74.8294,11602.0
2017-04-18 14:00:00,86.5,86.99,86.5,86.96,24472.0,74.89,75.3143,74.89,75.2883,24472.0
2017-04-18 14:30:00,86.99,87.22,86.82,87.02,32841.0,75.3143,75.5134,75.1671,75.3402,32841.0
2017-04-18 15:00:00,87.06,87.08,86.94,87.08,31395.0,75.3749,75.3922,75.271,75.3922,31395.0
2017-04-18 15:30:00,87.05,87.18,86.64,86.78,81364.0,75.3662,75.4788,75.0112,75.1324,81364.0
2017-04-19 09:30:00,87.5,87.87,87.06,87.84,26039.0,75.7558,76.0761,75.3749,76.0502,26039.0
2017-04-19 10:00:00,87.83,87.97,87.26,87.35,17320.0,76.0415,76.1627,75.548,75.6259,17320.0
2017-04-19 10:30:00,87.35,87.75,87.31,87.75,18217.0,75.6259,75.9722,75.5913,75.9722,18217.0
2017-04-19 11:00:00,87.69,88.04,87.69,87.91,24877.0,75.9203,76.2233,75.9203,76.1108,24877.0
2017-04-19 11:30:00,88.04,88.04,87.36,87.7,18762.0,76.2233,76.2233,75.6346,75.929,18762.0
2017-04-19 12:00:00,87.64,87.64,87.37,87.59,12475.0,75.877,75.877,75.6432,75.8337,12475.0
2017-04-19 12:30:00,87.53,87.6,87.35,87.6,14266.0,75.7818,75.8424,75.6259,75.8424,14266.0
2017-04-19 13:00:00,87.57,87.57,87.16,87.2,13222.0,75.8164,75.8164,75.4614,75.4961,13222.0
2017-04-19 13:30:00,87.24,87.42,87.2,87.3,14600.0,75.5307,75.6865,75.4961,75.5826,14600.0
2017-04-19 14:00:00,87.29,87.3,87.04,87.24,20589.0,75.574,75.5826,75.3575,75.5307,20589.0
2017-04-19 14:30:00,87.24,87.49,86.95,86.99,22656.0,75.5307,75.7471,75.2796,75.3143,22656.0
2017-04-19 15:00:00,87.02,87.21,86.65,86.81,45312.0,75.3402,75.5047,75.0199,75.1584,45312.0
2017-04-19 15:30:00,86.76,87.0,86.65,86.96,95859.0,75.1151,75.3229,75.0199,75.2883,95859.0
2017-04-20 09:30:00,87.39,88.75,86.79,87.23,19572.0,75.6606,76.838,75.1411,75.522,19572.0
2017-04-20 10:00:00,87.32,87.75,87.27,87.39,14251.0,75.6,75.9722,75.5567,75.6606,14251.0
2017-04-20 10:30:00,87.39,87.61,87.27,87.52,36250.0,75.6606,75.851,75.5567,75.7731,36250.0
2017-04-20 11:00:00,87.5,87.82,87.33,87.75,16149.0,75.7558,76.0329,75.6086,75.9722,16149.0
2017-04-20 11:30:00,87.83,88.0,87.74,87.79,11750.0,76.0415,76.1887,75.9636,76.0069,11750.0
2017-04-20 12:00:00,87.84,87.99,87.79,87.87,7972.0,76.0502,76.18,76.0069,76.0761,7972.0
2017-04-20 12:30:00,87.87,88.39,87.8,88.26,26141.0,76.0761,76.5263,76.0155,76.4138,26141.0
2017-04-20 13:00:00,88.22,88.44,87.94,88.01,17395.0,76.3792,76.5696,76.1367,76.1973,17395.0
2017-04-20 13:30:00,88.01,88.28,87.93,88.16,9417.0,76.1973,76.4311,76.1281,76.3272,9417.0
2017-04-20 14:00:00,88.16,88.21,87.88,87.92,5800.0,76.3272,76.3705,76.0848,76.1194,5800.0
2017-04-20 14:30:00,87.91,88.04,87.85,88.0,9935.0,76.1108,76.2233,76.0588,76.1887,9935.0
2017-04-20 15:00:00,88.01,88.22,87.94,87.97,25263.0,76.1973,76.3792,76.1367,76.1627,25263.0
2017-04-20 15:30:00,87.96,88.2,87.93,87.94,43152.0,76.1541,76.3618,76.1281,76.1367,43152.0
2017-04-21 09:30:00,88.47,88.63,87.31,87.46,17619.0,76.5956,76.7341,75.5913,75.7212,17619.0
2017-04-21 10:00:00,87.46,87.73,87.33,87.62,23236.0,75.7212,75.9549,75.6086,75.8597,23236.0
2017-04-21 10:30:00,87.62,87.72,87.24,87.42,22356.0,75.8597,75.9463,75.5307,75.6865,22356.0
2017-04-21 11:00:00,87.42,87.46,87.0,87.24,12662.0,75.6865,75.7212,75.3229,75.5307,12662.0
2017-04-21 11:30:00,87.22,87.48,87.13,87.42,8242.0,75.5134,75.7385,75.4355,75.6865,8242.0
2017-04-21 12:00:00,87.42,87.69,87.35,87.59,10700.0,75.6865,75.9203,75.6259,75.8337,10700.0
2017-04-21 12:30:00,87.62,87.76,87.5,87.67,8000.0,75.8597,75.9809,75.7558,75.903,8000.0
2017-04-21 13:00:00,87.66,87.77,87.46,87.67,10175.0,75.8943,75.9896,75.7212,75.903,10175.0
2017-04-21 13:30:00,87.74,88.01,87.62,88.0,7781.0,75.9636,76.1973,75.8597,76.1887,7781.0
2017-04-21 14:00:00,87.98,87.98,87.68,87.9,23401.0,76.1714,76.1714,75.9116,76.1021,23401.0
2017-04-21 14:30:00,87.91,87.96,87.69,87.84,21606.0,76.1108,76.1541,75.9203,76.0502,21606.0
2017-04-21 15:00:00,87.88,87.88,87.6,87.62,19191.0,76.0848,76.0848,75.8424,75.8597,19191.0
2017-04-21 15:30:00,87.66,87.7,87.49,87.5,48959.0,75.8943,75.929,75.7471,75.7558,48959.0
2017-04-24 09:30:00,88.5,89.65,88.2,88.97,43453.0,76.6216,77.6172,76.3618,77.0285,43453.0
2017-04-24 10:00:00,88.97,89.33,88.83,88.96,13112.0,77.0285,77.3402,76.9073,77.0198,13112.0
2017-04-24 10:30:00,88.97,89.03,88.65,88.79,12872.0,77.0285,77.0804,76.7514,76.8727,12872.0
2017-04-24 11:00:00,88.87,88.91,88.4,88.58,11100.0,76.9419,76.9766,76.535,76.6908,11100.0
2017-04-24 11:30:00,88.61,88.74,88.46,88.72,14154.0,76.7168,76.8294,76.587,76.8121,14154.0
2017-04-24 12:00:00,88.71,88.88,88.65,88.74,5014.0,76.8034,76.9506,76.7514,76.8294,5014.0
2017-04-24 12:30:00,88.78,88.85,88.71,88.81,9400.0,76.864,76.9246,76.8034,76.89,9400.0
2017-04-24 13:00:00,88.85,88.9,88.74,88.74,14793.0,76.9246,76.9679,76.8294,76.8294,14793.0
2017-04-24 13:30:00,88.74,88.79,88.54,88.57,8992.0,76.8294,76.8727,76.6562,76.6822,8992.0
2017-04-24 14:00:00,88.65,88.85,88.59,88.84,15799.0,76.7514,76.9246,76.6995,76.9159,15799.0
2017-04-24 14:30:00,88.85,88.91,88.71,88.8,21622.0,76.9246,76.9766,76.8034,76.8813,21622.0
2017-04-24 15:00:00,88.85,89.14,88.85,88.96,15884.0,76.9246,77.1757,76.9246,77.0198,15884.0
2017-04-24 15:30:00,88.94,88.94,88.6,88.69,49841.0,77.0025,77.0025,76.7082,76.7861,49841.0
2017-04-25 09:30:00,89.07,90.1,89.05,90.1,46862.0,77.1151,78.0068,77.0978,78.0068,46862.0
2017-04-25 10:00:00,90.11,90.23,89.93,90.06,31779.0,78.0155,78.1194,77.8596,77.9722,31779.0
2017-04-25 10:30:00,90.04,90.2,89.93,90.11,22475.0,77.9549,78.0934,77.8596,78.0155,22475.0
2017-04-25 11:00:00,90.04,90.48,89.96,90.26,21857.0,77.9549,78.3358,77.8856,78.1454,21857.0
2017-04-25 11:30:00,90.25,90.36,89.94,90.21,25685.0,78.1367,78.2319,77.8683,78.1021,25685.0
2017-04-25 12:00:00,90.15,90.41,90.11,90.41,7741.0,78.0501,78.2752,78.0155,78.2752,7741.0
2017-04-25 12:30:00,90.36,90.49,90.21,90.45,6700.0,78.2319,78.3445,78.1021,78.3099,6700.0
2017-04-25 13:00:00,90.46,90.6,90.37,90.43,9585.0,78.3185,78.4397,78.2406,78.2925,9585.0
2017-04-25 13:30:00,90.46,90.63,90.42,90.6,10905.0,78.3185,78.4657,78.2839,78.4397,10905.0
2017-04-25 14:00:00,90.6,90.66,90.33,90.37,11408.0,78.4397,78.4917,78.206,78.2406,11408.0
2017-04-25 14:30:00,90.32,90.36,90.2,90.26,11421.0,78.1973,78.2319,78.0934,78.1454,11421.0
2017-04-25 15:00:00,90.23,90.48,90.19,90.21,14720.0,78.1194,78.3358,78.0848,78.1021,14720.0
2017-04-25 15:30:00,90.21,90.28,89.95,90.04,51105.0,78.1021,78.1627,77.877,77.9549,51105.0
2017-04-26 09:30:00,89.98,90.72,89.91,90.22,14889.0,77.9029,78.5436,77.8423,78.1107,14889.0
2017-04-26 10:00:00,90.18,90.4,90.14,90.34,9066.0,78.0761,78.2666,78.0415,78.2146,9066.0
2017-04-26 10:30:00,90.43,90.76,90.32,90.7,12211.0,78.2925,78.5782,78.1973,78.5263,12211.0
2017-04-26 11:00:00,90.68,90.98,90.68,90.97,12602.0,78.509,78.7687,78.509,78.7601,12602.0
2017-04-26 11:30:00,90.97,91.02,90.53,90.8,10112.0,78.7601,78.8033,78.3791,78.6129,10112.0
2017-04-26 12:00:00,90.72,90.92,90.63,90.64,8200.0,78.5436,78.7168,78.4657,78.4744,8200.0
2017-04-26 12:30:00,90.71,91.09,90.7,91.04,7636.0,78.535,78.864,78.5263,78.8207,7636.0
2017-04-26 13:00:00,91.05,91.1,90.87,90.89,9214.0,78.8293,78.8726,78.6735,78.6908,9214.0
2017-04-26 13:30:00,90.88,90.96,90.51,90.62,11600.0,78.6821,78.7514,78.3618,78.457,11600.0
2017-04-26 14:00:00,90.58,90.74,90.38,90.46,15172.0,78.4224,78.5609,78.2492,78.3185,15172.0
2017-04-26 14:30:00,90.52,90.67,90.36,90.45,17909.0,78.3705,78.5003,78.2319,78.3099,17909.0
2017-04-26 15:00:00,90.46,90.8,90.42,90.62,23399.0,78.3185,78.6129,78.2839,78.457,23399.0
2017-04-26 15:30:00,90.64,90.76,90.2,90.32,39527.0,78.4744,78.5782,78.0934,78.1973,39527.0
2017-04-27 09:30:00,90.32,90.65,89.56,90.29,13165.0,78.1973,78.483,77.5393,78.1713,13165.0
2017-04-27 10:00:00,90.36,90.68,90.36,90.44,5140.0,78.2319,78.509,78.2319,78.3012,5140.0
2017-04-27 10:30:00,90.42,90.45,89.59,89.81,24100.0,78.2839,78.3099,77.5653,77.7558,24100.0
2017-04-27 11:00:00,89.87,89.9,89.64,89.65,19141.0,77.8077,77.8337,77.6086,77.6172,19141.0
2017-04-27 11:30:00,89.65,89.74,89.42,89.42,9280.0,77.6172,77.6951,77.4181,77.4181,9280.0
2017-04-27 12:00:00,89.44,89.71,89.44,89.55,9511.0,77.4354,77.6692,77.4354,77.5307,9511.0
2017-04-27 12:30:00,89.57,89.96,89.57,89.96,9190.0,77.548,77.8856,77.548,77.8856,9190.0
2017-04-27 13:00:00,89.96,89.98,89.72,89.72,7233.0,77.8856,77.9029,77.6778,77.6778,7233.0
2017-04-27 13:30:00,89.72,89.77,89.6,89.63,8103.0,77.6778,77.7211,77.5739,77.5999,8103.0
2017-04-27 14:00:00,89.59,89.65,89.45,89.62,8835.0,77.5653,77.6172,77.4441,77.5913,8835.0
2017-04-27 14:30:00,89.65,89.8,89.41,89.61,20222.0,77.6172,77.7471,77.4094,77.5826,20222.0
2017-04-27 15:00:00,89.58,89.73,89.45,89.61,10980.0,77.5566,77.6865,77.4441,77.5826,10980.0
2017-04-27 15:30:00,89.63,89.77,89.49,89.57,40920.0,77.5999,77.7211,77.4787,77.548,40920.0
2017-04-28 09:30:00,90.57,90.58,89.49,90.02,15271.0,78.4137,78.4224,77.4787,77.9376,15271.0
2017-04-28 10:00:00,90.03,90.07,89.56,89.65,9299.0,77.9462,77.9809,77.5393,77.6172,9299.0
2017-04-28 10:30:00,89.71,89.75,89.44,89.7,7805.0,77.6692,77.7038,77.4354,77.6605,7805.0
2017-04-28 11:00:00,89.67,89.68,89.48,89.5,9833.0,77.6345,77.6432,77.47,77.4874,9833.0
2017-04-28 11:30:00,89.53,89.53,89.31,89.38,5610.0,77.5133,77.5133,77.3229,77.3835,5610.0
2017-04-28 12:00:00,89.45,89.54,89.38,89.44,5000.0,77.4441,77.522,77.3835,77.4354,5000.0
2017-04-28 12:30:00,89.4,89.4,89.07,89.09,11669.0,77.4008,77.4008,77.1151,77.1324,11669.0
2017-04-28 13:00:00,89.11,89.14,88.82,88.99,11088.0,77.1497,77.1757,76.8986,77.0458,11088.0
2017-04-28 13:30:00,88.98,89.0,88.78,88.83,8380.0,77.0372,77.0545,76.864,76.9073,8380.0
2017-04-28 14:00:00,88.81,89.03,88.73,88.76,16399.0,76.89,77.0804,76.8207,76.8467,16399.0
2017-04-28 14:30:00,88.76,89.01,88.74,88.86,17221.0,76.8467,77.0631,76.8294,76.9333,17221.0
2017-04-28 15:00:00,88.87,88.98,88.81,88.89,16893.0,76.9419,77.0372,76.89,76.9592,16893.0
2017-04-28 15:30:00,88.88,89.12,88.81,89.03,76915.0,76.9506,77.1584,76.89,77.0804,76915.0
2017-05-01 09:30:00,89.25,89.42,88.9,88.9,8311.0,77.2709,77.4181,76.9679,76.9679,8311.0
2017-05-01 10:00:00,88.9,88.97,88.43,88.57,14581.0,76.9679,77.0285,76.561,76.6822,14581.0
2017-05-01 10:30:00,88.65,89.19,88.54,89.0,21293.0,76.7514,77.219,76.6562,77.0545,21293.0
2017-05-01 11:00:00,89.01,89.4,88.88,89.28,14705.0,77.0631,77.4008,76.9506,77.2969,14705.0
2017-05-01 11:30:00,89.22,89.35,88.97,89.31,9984.0,77.2449,77.3575,77.0285,77.3229,9984.0
2017-05-01 12:00:00,89.32,89.5,89.27,89.39,4022.0,77.3315,77.4874,77.2882,77.3921,4022.0
2017-05-01 12:30:00,89.32,89.59,89.25,89.51,10607.0,77.3315,77.5653,77.2709,77.496,10607.0
2017-05-01 13:00:00,89.4,89.62,89.34,89.5,4200.0,77.4008,77.5913,77.3488,77.4874,4200.0
2017-05-01 13:30:00,89.57,89.85,89.57,89.75,4372.0,77.548,77.7904,77.548,77.7038,4372.0
2017-05-01 14:00:00,89.81,89.94,89.54,89.62,10731.0,77.7558,77.8683,77.522,77.5913,10731.0
2017-05-01 14:30:00,89.55,89.61,89.23,89.42,11229.0,77.5307,77.5826,77.2536,77.4181,11229.0
2017-05-01 15:00:00,89.42,89.56,89.38,89.38,24615.0,77.4181,77.5393,77.3835,77.3835,24615.0
2017-05-01 15:30:00,89.36,89.75,89.36,89.73,50654.0,77.3662,77.7038,77.3662,77.6865,50654.0
2017-05-02 09:30:00,89.82,90.44,89.6,89.92,19145.0,77.7644,78.3012,77.5739,77.851,19145.0
2017-05-02 10:00:00,90.02,90.6,90.02,90.4,9853.0,77.9376,78.4397,77.9376,78.2666,9853.0
2017-05-02 10:30:00,90.38,90.63,90.3,90.36,10925.0,78.2492,78.4657,78.18,78.2319,10925.0
2017-05-02 11:00:00,90.35,90.5,90.16,90.22,6600.0,78.2233,78.3531,78.0588,78.1107,6600.0
2017-05-02 11:30:00,90.15,90.4,90.15,90.39,4837.0,78.0501,78.2666,78.0501,78.2579,4837.0
2017-05-02 12:00:00,90.3,90.35,89.77,90.27,18164.0,78.18,78.2233,77.7211,78.154,18164.0
2017-05-02 12:30:00,90.27,90.33,90.18,90.25,4300.0,78.154,78.206,78.0761,78.1367,4300.0
2017-05-02 13:00:00,90.23,90.31,89.96,89.96,18923.0,78.1194,78.1886,77.8856,77.8856,18923.0
2017-05-02 13:30:00,89.9,89.98,89.69,89.98,22882.0,77.8337,77.9029,77.6519,77.9029,22882.0
2017-05-02 14:00:00,89.85,90.12,89.85,90.05,13746.0,77.7904,78.0241,77.7904,77.9635,13746.0
2017-05-02 14:30:00,89.99,90.14,89.9,89.96,15200.0,77.9116,78.0415,77.8337,77.8856,15200.0
2017-05-02 15:00:00,89.92,90.09,89.81,90.05,20698.0,77.851,77.9982,77.7558,77.9635,20698.0
2017-05-02 15:30:00,90.08,90.2,89.89,90.2,50017.0,77.9895,78.0934,77.825,78.0934,50017.0
2017-05-03 09:30:00,89.89,90.1,89.64,89.84,6396.0,77.825,78.0068,77.6086,77.7817,6396.0
2017-05-03 10:00:00,89.79,89.81,89.46,89.81,8728.0,77.7384,77.7558,77.4527,77.7558,8728.0
2017-05-03 10:30:00,89.81,89.9,89.4,89.45,15641.0,77.7558,77.8337,77.4008,77.4441,15641.0
2017-05-03 11:00:00,89.45,90.02,89.22,89.75,9123.0,77.4441,77.9376,77.2449,77.7038,9123.0
2017-05-03 11:30:00,89.67,89.87,89.67,89.75,4122.0,77.6345,77.8077,77.6345,77.7038,4122.0
2017-05-03 12:00:00,89.69,89.85,89.63,89.81,3634.0,77.6519,77.7904,77.5999,77.7558,3634.0
2017-05-03 12:30:00,89.84,90.19,89.79,90.19,12040.0,77.7817,78.0848,77.7384,78.0848,12040.0
2017-05-03 13:00:00,90.16,90.17,89.99,90.08,7200.0,78.0588,78.0674,77.9116,77.9895,7200.0
2017-05-03 13:30:00,90.14,90.27,90.04,90.06,9199.0,78.0415,78.154,77.9549,77.9722,9199.0
2017-05-03 14:00:00,90.17,90.37,90.02,90.18,10850.0,78.0674,78.2406,77.9376,78.0761,10850.0
2017-05-03 14:30:00,90.11,90.32,90.08,90.16,12235.0,78.0155,78.1973,77.9895,78.0588,12235.0
2017-05-03 15:00:00,90.17,90.3,90.05,90.2,17185.0,78.0674,78.18,77.9635,78.0934,17185.0
2017-05-03 15:30:00,90.17,90.17,89.99,90.13,36260.0,78.0674,78.0674,77.9116,78.0328,36260.0
2017-05-04 09:30:00,90.15,90.55,89.77,90.01,67960.0,78.0501,78.3964,77.7211,77.9289,67960.0
2017-05-04 10:00:00,89.95,90.17,89.7,89.79,7217.0,77.877,78.0674,77.6605,77.7384,7217.0
2017-05-04 10:30:00,89.71,89.83,89.52,89.58,11890.0,77.6692,77.7731,77.5047,77.5566,11890.0
2017-05-04 11:00:00,89.57,89.61,89.33,89.33,20228.0,77.548,77.5826,77.3402,77.3402,20228.0
2017-05-04 11:30:00,89.37,89.38,89.12,89.15,7300.0,77.3748,77.3835,77.1584,77.1843,7300.0
2017-05-04 12:00:00,89.08,89.17,88.64,88.91,5485.0,77.1237,77.2017,76.7428,76.9766,5485.0
2017-05-04 12:30:00,88.93,89.1,88.92,89.08,4256.0,76.9939,77.1411,76.9852,77.1237,4256.0
2017-05-04 13:00:00,88.98,89.3,88.97,89.28,9798.0,77.0372,77.3142,77.0285,77.2969,9798.0
2017-05-04 13:30:00,89.24,89.41,89.16,89.25,5200.0,77.2623,77.4094,77.193,77.2709,5200.0
2017-05-04 14:00:00,89.23,89.35,89.16,89.34,6450.0,77.2536,77.3575,77.193,77.3488,6450.0
2017-05-04 14:30:00,89.34,89.45,89.16,89.16,12589.0,77.3488,77.4441,77.193,77.193,12589.0
2017-05-04 15:00:00,89.15,89.37,88.93,89.36,22142.0,77.1843,77.3748,76.9939,77.3662,22142.0
2017-05-04 15:30:00,89.27,89.41,89.07,89.31,38632.0,77.2882,77.4094,77.1151,77.3229,38632.0
2017-05-05 09:30:00,89.52,90.08,89.2,89.3,4245.0,77.5047,77.9895,77.2276,77.3142,4245.0
2017-05-05 10:00:00,89.33,89.47,89.11,89.21,4705.0,77.3402,77.4614,77.1497,77.2363,4705.0
2017-05-05 10:30:00,89.22,89.83,89.15,89.73,6257.0,77.2449,77.7731,77.1843,77.6865,6257.0
2017-05-05 11:00:00,89.79,90.12,89.78,89.79,7500.0,77.7384,78.0241,77.7298,77.7384,7500.0
2017-05-05 11:30:00,89.79,89.89,89.65,89.66,11510.0,77.7384,77.825,77.6172,77.6259,11510.0
2017-05-05 12:00:00,89.74,89.93,89.47,89.51,10788.0,77.6951,77.8596,77.4614,77.496,10788.0
2017-05-05 12:30:00,89.48,90.0,89.39,90.0,19308.0,77.47,77.9203,77.3921,77.9203,19308.0
2017-05-05 13:00:00,90.1,90.1,89.89,90.0,7253.0,78.0068,78.0068,77.825,77.9203,7253.0
2017-05-05 13:30:00,90.06,90.07,89.89,90.04,6205.0,77.9722,77.9809,77.825,77.9549,6205.0
2017-05-05 14:00:00,90.04,90.07,89.98,89.98,6106.0,77.9549,77.9809,77.9029,77.9029,6106.0
2017-05-05 14:30:00,89.99,90.03,89.82,89.82,8016.0,77.9116,77.9462,77.7644,77.7644,8016.0
2017-05-05 15:00:00,89.81,90.05,89.81,90.05,14564.0,77.7558,77.9635,77.7558,77.9635,14564.0
2017-05-05 15:30:00,90.05,90.35,90.04,90.32,36251.0,77.9635,78.2233,77.9549,78.1973,36251.0
2017-05-08 09:30:00,89.98,90.02,89.6,89.91,7938.0,77.9029,77.9376,77.5739,77.8423,7938.0
2017-05-08 10:00:00,89.91,90.37,89.88,90.01,5898.0,77.8423,78.2406,77.8164,77.9289,5898.0
2017-05-08 10:30:00,89.93,90.28,89.77,90.03,6345.0,77.8596,78.1627,77.7211,77.9462,6345.0
2017-05-08 11:00:00,90.03,90.28,90.03,90.15,10623.0,77.9462,78.1627,77.9462,78.0501,10623.0
2017-05-08 11:30:00,90.12,90.4,90.12,90.4,8900.0,78.0241,78.2666,78.0241,78.2666,8900.0
2017-05-08 12:00:00,90.39,90.44,90.29,90.34,14743.0,78.2579,78.3012,78.1713,78.2146,14743.0
2017-05-08 12:30:00,90.37,90.38,90.26,90.28,11902.0,78.2406,78.2492,78.1454,78.1627,11902.0
2017-05-08 13:00:00,90.26,90.3,90.11,90.17,4798.0,78.1454,78.18,78.0155,78.0674,4798.0
2017-05-08 13:30:00,90.12,90.15,89.99,89.99,8500.0,78.0241,78.0501,77.9116,77.9116,8500.0
2017-05-08 14:00:00,89.94,90.01,89.81,89.86,11014.0,77.8683,77.9289,77.7558,77.799,11014.0
2017-05-08 14:30:00,89.84,89.85,89.72,89.73,6745.0,77.7817,77.7904,77.6778,77.6865,6745.0
2017-05-08 15:00:00,89.8,90.01,89.8,89.9,18196.0,77.7471,77.9289,77.7471,77.8337,18196.0
2017-05-08 15:30:00,89.93,89.94,89.55,89.84,54251.0,77.8596,77.8683,77.5307,77.7817,54251.0
2017-05-09 09:30:00,90.12,90.51,89.48,89.98,10515.0,78.0241,78.3618,77.47,77.9029,10515.0
2017-05-09 10:00:00,89.84,90.07,89.66,89.87,11742.0,77.7817,77.9809,77.6259,77.8077,11742.0
2017-05-09 10:30:00,89.79,89.86,89.62,89.77,4950.0,77.7384,77.799,77.5913,77.7211,4950.0
2017-05-09 11:00:00,90.01,90.05,89.55,89.58,5082.0,77.9289,77.9635,77.5307,77.5566,5082.0
2017-05-09 11:30:00,89.71,90.05,89.63,90.0,4150.0,77.6692,77.9635,77.5999,77.9203,4150.0
2017-05-09 12:00:00,89.98,90.06,89.81,89.95,3550.0,77.9029,77.9722,77.7558,77.877,3550.0
2017-05-09 12:30:00,89.89,89.91,89.64,89.65,2500.0,77.825,77.8423,77.6086,77.6172,2500.0
2017-05-09 13:00:00,89.68,89.79,89.65,89.7,5500.0,77.6432,77.7384,77.6172,77.6605,5500.0
2017-05-09 13:30:00,89.72,89.97,89.7,89.97,4371.0,77.6778,77.8943,77.6605,77.8943,4371.0
2017-05-09 14:00:00,90.02,90.02,89.81,89.85,9459.0,77.9376,77.9376,77.7558,77.7904,9459.0
2017-05-09 14:30:00,89.9,89.99,89.78,89.98,7000.0,77.8337,77.9116,77.7298,77.9029,7000.0
2017-05-09 15:00:00,90.01,90.15,89.9,89.9,9195.0,77.9289,78.0501,77.8337,77.8337,9195.0
2017-05-09 15:30:00,89.89,89.93,89.49,89.86,32177.0,77.825,77.8596,77.4787,77.799,32177.0
2017-05-10 09:30:00,89.93,90.99,89.51,90.99,25490.0,77.8596,78.7774,77.496,78.7774,25490.0
2017-05-10 10:00:00,91.0,91.29,90.13,90.23,21285.0,78.786,79.0371,78.0328,78.1194,21285.0
2017-05-10 10:30:00,90.21,90.43,90.08,90.41,13413.0,78.1021,78.2925,77.9895,78.2752,13413.0
2017-05-10 11:00:00,90.34,90.35,90.12,90.2,8200.0,78.2146,78.2233,78.0241,78.0934,8200.0
2017-05-10 11:30:00,90.13,90.48,90.03,90.32,7067.0,78.0328,78.3358,77.9462,78.1973,7067.0
2017-05-10 12:00:00,90.26,90.4,90.1,90.26,7945.0,78.1454,78.2666,78.0068,78.1454,7945.0
2017-05-10 12:30:00,90.26,90.65,90.19,90.6,9030.0,78.1454,78.483,78.0848,78.4397,9030.0
2017-05-10 13:00:00,90.68,90.75,90.64,90.74,5439.0,78.509,78.5696,78.4744,78.5609,5439.0
2017-05-10 13:30:00,90.74,90.84,90.6,90.63,9215.0,78.5609,78.6475,78.4397,78.4657,9215.0
2017-05-10 14:00:00,90.59,90.77,90.51,90.62,5419.0,78.4311,78.5869,78.3618,78.457,5419.0
2017-05-10 14:30:00,90.59,90.88,90.5,90.88,10943.0,78.4311,78.6821,78.3531,78.6821,10943.0
2017-05-10 15:00:00,90.91,91.06,90.56,90.74,15951.0,78.7081,78.838,78.4051,78.5609,15951.0
2017-05-10 15:30:00,90.77,90.86,90.62,90.74,51098.0,78.5869,78.6648,78.457,78.5609,51098.0
2017-05-11 09:30:00,90.46,90.49,89.45,89.52,11185.0,78.3185,78.3445,77.4441,77.5047,11185.0
2017-05-11 10:00:00,89.44,89.69,89.15,89.27,9850.0,77.4354,77.6519,77.1843,77.2882,9850.0
2017-05-11 10:30:00,89.33,89.84,89.27,89.67,6155.0,77.3402,77.7817,77.2882,77.6345,6155.0
2017-05-11 11:00:00,89.72,90.24,89.72,90.13,3700.0,77.6778,78.128,77.6778,78.0328,3700.0
2017-05-11 11:30:00,90.16,90.17,89.92,90.14,7240.0,78.0588,78.0674,77.851,78.0415,7240.0
2017-05-11 12:00:00,90.19,90.37,90.14,90.3,3898.0,78.0848,78.2406,78.0415,78.18,3898.0
2017-05-11 12:30:00,90.3,90.46,90.28,90.39,3325.0,78.18,78.3185,78.1627,78.2579,3325.0
2017-05-11 13:00:00,90.38,90.55,90.23,90.27,3020.0,78.2492,78.3964,78.1194,78.154,3020.0
2017-05-11 13:30:00,90.33,90.48,90.32,90.48,2026.0,78.206,78.3358,78.1973,78.3358,2026.0
2017-05-11 14:00:00,90.51,90.6,90.36,90.59,2100.0,78.3618,78.4397,78.2319,78.4311,2100.0
2017-05-11 14:30:00,90.56,90.6,90.38,90.42,5207.0,78.4051,78.4397,78.2492,78.2839,5207.0
2017-05-11 15:00:00,90.52,90.54,90.27,90.36,5950.0,78.3705,78.3878,78.154,78.2319,5950.0
2017-05-11 15:30:00,90.36,90.45,90.25,90.43,29046.0,78.2319,78.3099,78.1367,78.2925,29046.0
2017-05-12 09:30:00,90.11,90.11,89.43,89.84,6193.0,78.0155,78.0155,77.4268,77.7817,6193.0
2017-05-12 10:00:00,89.83,89.83,89.33,89.47,7640.0,77.7731,77.7731,77.3402,77.4614,7640.0
2017-05-12 10:30:00,89.48,89.52,89.21,89.23,6089.0,77.47,77.5047,77.2363,77.2536,6089.0
2017-05-12 11:00:00,89.23,89.64,89.19,89.48,11294.0,77.2536,77.6086,77.219,77.47,11294.0
2017-05-12 11:30:00,89.5,89.6,89.33,89.33,4900.0,77.4874,77.5739,77.3402,77.3402,4900.0
2017-05-12 12:00:00,89.34,89.4,89.24,89.34,3728.0,77.3488,77.4008,77.2623,77.3488,3728.0
2017-05-12 12:30:00,89.3,89.38,89.25,89.29,3385.0,77.3142,77.3835,77.2709,77.3055,3385.0
2017-05-12 13:00:00,89.29,89.29,89.13,89.2,6549.0,77.3055,77.3055,77.167,77.2276,6549.0
2017-05-12 13:30:00,89.2,89.22,89.0,89.04,4461.0,77.2276,77.2449,77.0545,77.0891,4461.0
2017-05-12 14:00:00,89.08,89.13,88.92,88.92,7682.0,77.1237,77.167,76.9852,76.9852,7682.0
2017-05-12 14:30:00,88.92,88.99,88.87,88.93,6100.0,76.9852,77.0458,76.9419,76.9939,6100.0
2017-05-12 15:00:00,88.93,88.98,88.81,88.87,7760.0,76.9939,77.0372,76.89,76.9419,7760.0
2017-05-12 15:30:00,88.86,89.06,88.81,88.92,31997.0,76.9333,77.1064,76.89,76.9852,31997.0
2017-05-15 09:30:00,89.31,89.99,89.31,89.99,6511.0,77.3229,77.9116,77.3229,77.9116,6511.0
2017-05-15 10:00:00,89.95,90.09,89.63,89.63,13630.0,77.877,77.9982,77.5999,77.5999,13630.0
2017-05-15 10:30:00,89.66,89.66,89.36,89.53,5133.0,77.6259,77.6259,77.3662,77.5133,5133.0
2017-05-15 11:00:00,89.69,89.71,89.47,89.65,3126.0,77.6519,77.6692,77.4614,77.6172,3126.0
2017-05-15 11:30:00,89.65,89.71,89.54,89.71,2100.0,77.6172,77.6692,77.522,77.6692,2100.0
2017-05-15 12:00:00,89.72,89.75,89.48,89.54,3350.0,77.6778,77.7038,77.47,77.522,3350.0
2017-05-15 12:30:00,89.5,89.56,89.32,89.33,5946.0,77.4874,77.5393,77.3315,77.3402,5946.0
2017-05-15 13:00:00,89.33,89.44,89.24,89.43,5931.0,77.3402,77.4354,77.2623,77.4268,5931.0
2017-05-15 13:30:00,89.47,89.59,89.28,89.4,4151.0,77.4614,77.5653,77.2969,77.4008,4151.0
2017-05-15 14:00:00,89.41,89.51,89.22,89.22,7881.0,77.4094,77.496,77.2449,77.2449,7881.0
2017-05-15 14:30:00,89.22,89.42,89.17,89.17,4058.0,77.2449,77.4181,77.2017,77.2017,4058.0
2017-05-15 15:00:00,89.2,89.47,89.2,89.37,8158.0,77.2276,77.4614,77.2276,77.3748,8158.0
2017-05-15 15:30:00,89.41,89.49,89.2,89.26,19581.0,77.4094,77.4787,77.2276,77.2796,19581.0
2017-05-16 09:30:00,89.63,89.63,88.95,89.15,3541.0,77.5999,77.5999,77.0112,77.1843,3541.0
2017-05-16 10:00:00,89.14,89.22,88.75,88.82,3717.0,77.1757,77.2449,76.838,76.8986,3717.0
2017-05-16 10:30:00,88.88,88.88,88.4,88.76,8052.0,76.9506,76.9506,76.535,76.8467,8052.0
2017-05-16 11:00:00,88.77,88.94,88.7,88.89,4664.0,76.8553,77.0025,76.7947,76.9592,4664.0
2017-05-16 11:30:00,88.89,89.09,88.77,88.98,2400.0,76.9592,77.1324,76.8553,77.0372,2400.0
2017-05-16 12:00:00,88.93,89.09,88.89,89.07,2839.0,76.9939,77.1324,76.9592,77.1151,2839.0
2017-05-16 12:30:00,89.14,89.14,88.83,88.9,6305.0,77.1757,77.1757,76.9073,76.9679,6305.0
2017-05-16 13:00:00,88.91,89.05,88.74,88.87,6358.0,76.9766,77.0978,76.8294,76.9419,6358.0
2017-05-16 13:30:00,88.82,88.95,88.73,88.8,7414.0,76.8986,77.0112,76.8207,76.8813,7414.0
2017-05-16 14:00:00,88.79,88.96,88.79,88.94,9993.0,76.8727,77.0198,76.8727,77.0025,9993.0
2017-05-16 14:30:00,88.92,89.11,88.86,89.07,10084.0,76.9852,77.1497,76.9333,77.1151,10084.0
2017-05-16 15:00:00,89.07,89.09,88.9,89.03,12082.0,77.1151,77.1324,76.9679,77.0804,12082.0
2017-05-16 15:30:00,89.05,89.07,88.88,88.88,34402.0,77.0978,77.1151,76.9506,76.9506,34402.0
2017-05-17 09:30:00,87.39,88.13,87.33,87.68,10923.0,75.6606,76.3012,75.6086,75.9116,10923.0
2017-05-17 10:00:00,87.63,87.63,87.14,87.14,10229.0,75.8684,75.8684,75.4441,75.4441,10229.0
2017-05-17 10:30:00,87.21,87.24,86.11,86.11,28761.0,75.5047,75.5307,74.5524,74.5524,28761.0
2017-05-17 11:00:00,86.11,86.35,85.84,86.01,34470.0,74.5524,74.7602,74.3186,74.4658,34470.0
2017-05-17 11:30:00,86.02,86.4,85.71,86.4,17907.0,74.4744,74.8034,74.2061,74.8034,17907.0
2017-05-17 12:00:00,86.48,86.49,86.06,86.15,13244.0,74.8727,74.8814,74.5091,74.587,13244.0
2017-05-17 12:30:00,86.11,86.51,86.07,86.48,11688.0,74.5524,74.8987,74.5177,74.8727,11688.0
2017-05-17 13:00:00,86.47,86.84,86.46,86.74,66295.0,74.864,75.1844,74.8554,75.0978,66295.0
2017-05-17 13:30:00,86.74,86.92,86.44,86.48,23568.0,75.0978,75.2536,74.8381,74.8727,23568.0
2017-05-17 14:00:00,86.41,86.75,86.35,86.36,19855.0,74.8121,75.1065,74.7602,74.7688,19855.0
2017-05-17 14:30:00,86.31,86.45,86.03,86.42,13805.0,74.7255,74.8467,74.4831,74.8208,13805.0
2017-05-17 15:00:00,86.35,86.68,86.25,86.28,16903.0,74.7602,75.0459,74.6736,74.6995,16903.0
2017-05-17 15:30:00,86.28,86.64,86.26,86.49,69045.0,74.6995,75.0112,74.6822,74.8814,69045.0
2017-05-18 09:30:00,86.02,86.89,85.54,85.83,11575.0,74.4744,75.2277,74.0589,74.3099,11575.0
2017-05-18 10:00:00,85.94,86.48,85.89,86.48,7721.0,74.4052,74.8727,74.3619,74.8727,7721.0
2017-05-18 10:30:00,86.59,86.78,86.42,86.74,5551.0,74.9679,75.1324,74.8208,75.0978,5551.0
2017-05-18 11:00:00,86.63,87.34,86.63,87.24,13130.0,75.0026,75.6173,75.0026,75.5307,13130.0
2017-05-18 11:30:00,87.24,87.48,86.93,87.16,12998.0,75.5307,75.7385,75.2623,75.4614,12998.0
2017-05-18 12:00:00,87.1,87.31,86.98,87.31,9600.0,75.4095,75.5913,75.3056,75.5913,9600.0
2017-05-18 12:30:00,87.22,87.4,86.92,87.32,11200.0,75.5134,75.6692,75.2536,75.6,11200.0
2017-05-18 13:00:00,87.4,87.4,86.95,86.95,7614.0,75.6692,75.6692,75.2796,75.2796,7614.0
2017-05-18 13:30:00,87.04,87.38,86.94,87.28,7300.0,75.3575,75.6519,75.271,75.5653,7300.0
2017-05-18 14:00:00,87.25,87.58,87.24,87.56,5573.0,75.5394,75.8251,75.5307,75.8077,5573.0
2017-05-18 14:30:00,87.59,87.75,87.42,87.48,6061.0,75.8337,75.9722,75.6865,75.7385,6061.0
2017-05-18 15:00:00,87.49,87.66,87.21,87.39,13964.0,75.7471,75.8943,75.5047,75.6606,13964.0
2017-05-18 15:30:00,87.46,87.55,86.99,87.06,33160.0,75.7212,75.7991,75.3143,75.3749,33160.0
2017-05-19 09:30:00,87.59,88.61,87.59,88.44,26325.0,75.8337,76.7168,75.8337,76.5696,26325.0
2017-05-19 10:00:00,88.49,88.82,88.24,88.75,17396.0,76.6129,76.8986,76.3965,76.838,17396.0
2017-05-19 10:30:00,88.76,88.81,88.51,88.63,9225.0,76.8467,76.89,76.6302,76.7341,9225.0
2017-05-19 11:00:00,88.58,88.83,88.46,88.69,10205.0,76.6908,76.9073,76.587,76.7861,10205.0
2017-05-19 11:30:00,88.72,88.83,88.5,88.67,7104.0,76.8121,76.9073,76.6216,76.7688,7104.0
2017-05-19 12:00:00,88.67,88.92,88.67,88.82,7400.0,76.7688,76.9852,76.7688,76.8986,7400.0
2017-05-19 12:30:00,88.93,89.26,88.93,89.17,5500.0,76.9939,77.2796,76.9939,77.2017,5500.0
2017-05-19 13:00:00,89.16,89.35,89.11,89.3,6600.0,77.193,77.3575,77.1497,77.3142,6600.0
2017-05-19 13:30:00,89.22,89.34,89.0,89.34,12785.0,77.2449,77.3488,77.0545,77.3488,12785.0
2017-05-19 14:00:00,89.3,89.36,89.0,89.14,10600.0,77.3142,77.3662,77.0545,77.1757,10600.0
2017-05-19 14:30:00,89.14,89.42,89.14,89.35,11211.0,77.1757,77.4181,77.1757,77.3575,11211.0
2017-05-19 15:00:00,89.37,89.41,88.97,88.97,16167.0,77.3748,77.4094,77.0285,77.0285,16167.0
2017-05-19 15:30:00,88.84,89.17,88.8,89.12,48675.0,76.9159,77.2017,76.8813,77.1584,48675.0
2017-05-22 09:30:00,89.62,89.62,88.82,88.94,15508.0,77.5913,77.5913,76.8986,77.0025,15508.0
2017-05-22 10:00:00,88.89,89.17,88.75,89.12,11959.0,76.9592,77.2017,76.838,77.1584,11959.0
2017-05-22 10:30:00,89.12,89.12,88.48,88.52,24676.0,77.1584,77.1584,76.6043,76.6389,24676.0
2017-05-22 11:00:00,88.54,88.97,88.5,88.93,6483.0,76.6562,77.0285,76.6216,76.9939,6483.0
2017-05-22 11:30:00,88.95,88.97,88.78,88.9,4851.0,77.0112,77.0285,76.864,76.9679,4851.0
2017-05-22 12:00:00,88.9,88.98,88.78,88.82,3153.0,76.9679,77.0372,76.864,76.8986,3153.0
2017-05-22 12:30:00,88.87,88.87,88.58,88.64,4105.0,76.9419,76.9419,76.6908,76.7428,4105.0
2017-05-22 13:00:00,88.65,88.9,88.63,88.89,14557.0,76.7514,76.9679,76.7341,76.9592,14557.0
2017-05-22 13:30:00,88.87,88.94,88.78,88.81,4000.0,76.9419,77.0025,76.864,76.89,4000.0
2017-05-22 14:00:00,88.81,89.05,88.8,89.02,8008.0,76.89,77.0978,76.8813,77.0718,8008.0
2017-05-22 14:30:00,89.01,89.25,88.91,89.05,14306.0,77.0631,77.2709,76.9766,77.0978,14306.0
2017-05-22 15:00:00,89.09,89.27,89.04,89.17,10100.0,77.1324,77.2882,77.0891,77.2017,10100.0
2017-05-22 15:30:00,89.15,89.64,89.13,89.52,47194.0,77.1843,77.6086,77.167,77.5047,47194.0
2017-05-23 09:30:00,89.82,89.92,88.53,88.57,13361.0,77.7644,77.851,76.6476,76.6822,13361.0
2017-05-23 10:00:00,88.59,88.73,88.18,88.31,23762.0,76.6995,76.8207,76.3445,76.4571,23762.0
2017-05-23 10:30:00,88.45,88.68,88.41,88.61,6840.0,76.5783,76.7774,76.5437,76.7168,6840.0
2017-05-23 11:00:00,88.7,89.11,88.62,89.04,8359.0,76.7947,77.1497,76.7255,77.0891,8359.0
2017-05-23 11:30:00,89.0,89.17,88.89,89.04,4400.0,77.0545,77.2017,76.9592,77.0891,4400.0
2017-05-23 12:00:00,89.03,89.1,88.79,88.85,2378.0,77.0804,77.1411,76.8727,76.9246,2378.0
2017-05-23 12:30:00,88.75,89.03,88.69,88.89,4380.0,76.838,77.0804,76.7861,76.9592,4380.0
2017-05-23 13:00:00,88.96,89.27,88.92,89.02,3710.0,77.0198,77.2882,76.9852,77.0718,3710.0
2017-05-23 13:30:00,89.04,89.22,89.03,89.16,2342.0,77.0891,77.2449,77.0804,77.193,2342.0
2017-05-23 14:00:00,89.15,89.2,89.02,89.09,3100.0,77.1843,77.2276,77.0718,77.1324,3100.0
2017-05-23 14:30:00,89.13,89.32,88.98,88.99,12363.0,77.167,77.3315,77.0372,77.0458,12363.0
2017-05-23 15:00:00,89.0,89.13,88.9,89.04,12388.0,77.0545,77.167,76.9679,77.0891,12388.0
2017-05-23 15:30:00,88.96,89.0,88.79,88.82,19530.0,77.0198,77.0545,76.8727,76.8986,19530.0
2017-05-24 09:30:00,88.86,89.15,88.55,88.98,10279.0,76.9333,77.1843,76.6649,77.0372,10279.0
2017-05-24 10:00:00,88.93,89.34,88.91,89.13,6400.0,76.9939,77.3488,76.9766,77.167,6400.0
2017-05-24 10:30:00,89.12,89.35,89.06,89.08,5800.0,77.1584,77.3575,77.1064,77.1237,5800.0
2017-05-24 11:00:00,89.01,89.06,88.86,88.94,4770.0,77.0631,77.1064,76.9333,77.0025,4770.0
2017-05-24 11:30:00,88.92,89.01,88.68,88.76,4740.0,76.9852,77.0631,76.7774,76.8467,4740.0
2017-05-24 12:00:00,88.62,88.9,88.62,88.86,4214.0,76.7255,76.9679,76.7255,76.9333,4214.0
2017-05-24 12:30:00,88.86,88.87,88.59,88.59,24382.0,76.9333,76.9419,76.6995,76.6995,24382.0
2017-05-24 13:00:00,88.54,88.62,88.27,88.42,7000.0,76.6562,76.7255,76.4225,76.5523,7000.0
2017-05-24 13:30:00,88.33,88.56,88.33,88.41,5143.0,76.4744,76.6735,76.4744,76.5437,5143.0
2017-05-24 14:00:00,88.44,88.64,88.32,88.59,7104.0,76.5696,76.7428,76.4657,76.6995,7104.0
2017-05-24 14:30:00,88.55,88.61,88.46,88.49,9922.0,76.6649,76.7168,76.587,76.6129,9922.0
2017-05-24 15:00:00,88.54,88.57,88.41,88.49,12909.0,76.6562,76.6822,76.5437,76.6129,12909.0
2017-05-24 15:30:00,88.51,88.9,88.5,88.75,49311.0,76.6302,76.9679,76.6216,76.838,49311.0
2017-05-25 09:30:00,88.94,89.82,88.77,89.73,38495.0,77.0025,77.7644,76.8553,77.6865,38495.0
2017-05-25 10:00:00,89.46,89.66,89.28,89.59,11205.0,77.4527,77.6259,77.2969,77.5653,11205.0
2017-05-25 10:30:00,89.61,89.74,89.29,89.34,10123.0,77.5826,77.6951,77.3055,77.3488,10123.0
2017-05-25 11:00:00,89.33,89.36,89.14,89.24,20045.0,77.3402,77.3662,77.1757,77.2623,20045.0
2017-05-25 11:30:00,89.25,89.25,88.51,88.53,16434.0,77.2709,77.2709,76.6302,76.6476,16434.0
2017-05-25 12:00:00,88.52,88.85,88.45,88.7,6464.0,76.6389,76.9246,76.5783,76.7947,6464.0
2017-05-25 12:30:00,88.6,88.87,88.58,88.7,5760.0,76.7082,76.9419,76.6908,76.7947,5760.0
2017-05-25 13:00:00,88.7,88.84,88.59,88.71,3600.0,76.7947,76.9159,76.6995,76.8034,3600.0
2017-05-25 13:30:00,88.67,88.89,88.62,88.83,5749.0,76.7688,76.9592,76.7255,76.9073,5749.0
2017-05-25 14:00:00,88.8,89.04,88.75,88.92,6516.0,76.8813,77.0891,76.838,76.9852,6516.0
2017-05-25 14:30:00,88.94,89.05,88.69,88.87,5720.0,77.0025,77.0978,76.7861,76.9419,5720.0
2017-05-25 15:00:00,88.81,88.84,88.73,88.78,8377.0,76.89,76.9159,76.8207,76.864,8377.0
2017-05-25 15:30:00,88.8,88.95,88.67,88.82,41518.0,76.8813,77.0112,76.7688,76.8986,41518.0
2017-05-26 09:30:00,88.53,88.78,88.17,88.62,6359.0,76.6476,76.864,76.3359,76.7255,6359.0
2017-05-26 10:00:00,88.63,88.63,88.06,88.2,7900.0,76.7341,76.7341,76.2406,76.3618,7900.0
2017-05-26 10:30:00,88.19,88.37,88.05,88.12,7323.0,76.3532,76.509,76.232,76.2926,7323.0
2017-05-26 11:00:00,88.08,88.3,88.08,88.26,4834.0,76.258,76.4484,76.258,76.4138,4834.0
2017-05-26 11:30:00,88.26,88.36,88.03,88.28,17672.0,76.4138,76.5004,76.2147,76.4311,17672.0
2017-05-26 12:00:00,88.31,88.62,88.28,88.6,11033.0,76.4571,76.7255,76.4311,76.7082,11033.0
2017-05-26 12:30:00,88.58,88.72,88.48,88.48,7000.0,76.6908,76.8121,76.6043,76.6043,7000.0
2017-05-26 13:00:00,88.48,88.76,88.48,88.5,8700.0,76.6043,76.8467,76.6043,76.6216,8700.0
2017-05-26 13:30:00,88.47,88.69,88.47,88.6,13387.0,76.5956,76.7861,76.5956,76.7082,13387.0
2017-05-26 14:00:00,88.61,88.72,88.5,88.62,8858.0,76.7168,76.8121,76.6216,76.7255,8858.0
2017-05-26 14:30:00,88.56,88.68,88.48,88.5,20449.0,76.6735,76.7774,76.6043,76.6216,20449.0
2017-05-26 15:00:00,88.52,88.65,88.46,88.58,25937.0,76.6389,76.7514,76.587,76.6908,25937.0
2017-05-26 15:30:00,88.55,88.69,88.34,88.42,37054.0,76.6649,76.7861,76.4831,76.5523,37054.0
2017-05-30 09:30:00,88.53,89.13,88.52,88.95,14174.0,76.6476,77.167,76.6389,77.0112,14174.0
2017-05-30 10:00:00,88.9,88.91,88.38,88.38,7656.0,76.9679,76.9766,76.5177,76.5177,7656.0
2017-05-30 10:30:00,88.47,88.95,88.47,88.66,5502.0,76.5956,77.0112,76.5956,76.7601,5502.0
2017-05-30 11:00:00,88.7,88.86,88.5,88.56,9881.0,76.7947,76.9333,76.6216,76.6735,9881.0
2017-05-30 11:30:00,88.62,88.75,88.56,88.66,7799.0,76.7255,76.838,76.6735,76.7601,7799.0
2017-05-30 12:00:00,88.67,88.85,88.64,88.79,8269.0,76.7688,76.9246,76.7428,76.8727,8269.0
2017-05-30 12:30:00,88.78,89.02,88.75,88.98,6088.0,76.864,77.0718,76.838,77.0372,6088.0
2017-05-30 13:00:00,88.99,89.1,88.96,89.02,9134.0,77.0458,77.1411,77.0198,77.0718,9134.0
2017-05-30 13:30:00,88.98,89.13,88.98,89.09,9016.0,77.0372,77.167,77.0372,77.1324,9016.0
2017-05-30 14:00:00,89.13,89.31,89.12,89.27,14230.0,77.167,77.3229,77.1584,77.2882,14230.0
2017-05-30 14:30:00,89.26,89.33,89.21,89.33,16488.0,77.2796,77.3402,77.2363,77.3402,16488.0
2017-05-30 15:00:00,89.34,89.48,89.23,89.26,20473.0,77.3488,77.47,77.2536,77.2796,20473.0
2017-05-30 15:30:00,89.25,89.36,89.15,89.17,38145.0,77.2709,77.3662,77.1843,77.2017,38145.0
2017-05-31 09:30:00,89.47,89.49,87.95,87.95,6385.0,77.4614,77.4787,76.1454,76.1454,6385.0
2017-05-31 10:00:00,88.1,88.43,87.94,88.42,8724.0,76.2753,76.561,76.1367,76.5523,8724.0
2017-05-31 10:30:00,88.65,88.97,88.41,88.64,11399.0,76.7514,77.0285,76.5437,76.7428,11399.0
2017-05-31 11:00:00,88.62,88.89,88.38,88.48,10232.0,76.7255,76.9592,76.5177,76.6043,10232.0
2017-05-31 11:30:00,88.45,88.86,88.32,88.86,9060.0,76.5783,76.9333,76.4657,76.9333,9060.0
2017-05-31 12:00:00,88.86,88.92,88.57,88.82,10255.0,76.9333,76.9852,76.6822,76.8986,10255.0
2017-05-31 12:30:00,88.77,88.93,88.65,88.93,12997.0,76.8553,76.9939,76.7514,76.9939,12997.0
2017-05-31 13:00:00,88.96,89.69,88.92,89.53,20353.0,77.0198,77.6519,76.9852,77.5133,20353.0
2017-05-31 13:30:00,89.5,89.77,89.5,89.68,14653.0,77.4874,77.7211,77.4874,77.6432,14653.0
2017-05-31 14:00:00,89.68,89.83,89.58,89.78,13302.0,77.6432,77.7731,77.5566,77.7298,13302.0
2017-05-31 14:30:00,89.78,89.79,89.15,89.16,30447.0,77.7298,77.7384,77.1843,77.193,30447.0
2017-05-31 15:00:00,89.17,89.48,89.0,89.35,58228.0,77.2017,77.47,77.0545,77.3575,58228.0
2017-05-31 15:30:00,89.41,89.53,89.16,89.37,45536.0,77.4094,77.5133,77.193,77.3748,45536.0
2017-06-01 09:30:00,89.98,90.9,89.49,90.73,43226.0,77.9029,78.6995,77.4787,78.5523,43226.0
2017-06-01 10:00:00,90.64,91.21,90.45,91.17,15456.0,78.4744,78.9678,78.3099,78.9332,15456.0
2017-06-01 10:30:00,91.2,91.2,90.67,91.0,12135.0,78.9592,78.9592,78.5003,78.786,12135.0
2017-06-01 11:00:00,91.02,91.23,90.92,91.2,16563.0,78.8033,78.9852,78.7168,78.9592,16563.0
2017-06-01 11:30:00,91.25,91.61,91.21,91.58,26698.0,79.0025,79.3142,78.9678,79.2882,26698.0
2017-06-01 12:00:00,91.57,91.6,91.19,91.31,18500.0,79.2795,79.3055,78.9505,79.0544,18500.0
2017-06-01 12:30:00,91.35,91.52,91.31,91.38,12216.0,79.0891,79.2362,79.0544,79.115,12216.0
2017-06-01 13:00:00,91.34,91.57,91.24,91.55,14180.0,79.0804,79.2795,78.9938,79.2622,14180.0
2017-06-01 13:30:00,91.52,91.59,91.46,91.51,13000.0,79.2362,79.2968,79.1843,79.2276,13000.0
2017-06-01 14:00:00,91.5,91.98,91.46,91.91,15860.0,79.2189,79.6345,79.1843,79.5739,15860.0
2017-06-01 14:30:00,91.89,91.89,91.04,91.06,25889.0,79.5566,79.5566,78.8207,78.838,25889.0
2017-06-01 15:00:00,91.08,91.54,91.08,91.5,16729.0,78.8553,79.2536,78.8553,79.2189,16729.0
2017-06-01 15:30:00,91.49,91.8,91.39,91.76,68342.0,79.2103,79.4787,79.1237,79.444,68342.0
2017-06-02 09:30:00,91.81,92.15,91.38,91.72,18883.0,79.4873,79.7817,79.115,79.4094,18883.0
2017-06-02 10:00:00,91.65,91.69,91.43,91.64,4570.0,79.3488,79.3834,79.1583,79.3401,4570.0
2017-06-02 10:30:00,91.72,92.19,91.72,92.15,22515.0,79.4094,79.8163,79.4094,79.7817,22515.0
2017-06-02 11:00:00,92.13,92.48,92.12,92.4,7572.0,79.7644,80.0674,79.7557,79.9981,7572.0
2017-06-02 11:30:00,92.45,92.71,92.4,92.71,11500.0,80.0414,80.2665,79.9981,80.2665,11500.0
2017-06-02 12:00:00,92.66,92.7,92.45,92.62,4332.0,80.2232,80.2579,80.0414,80.1886,4332.0
2017-06-02 12:30:00,92.62,92.62,92.28,92.33,11451.0,80.1886,80.1886,79.8942,79.9375,11451.0
2017-06-02 13:00:00,92.34,92.38,92.31,92.38,1400.0,79.9462,79.9808,79.9202,79.9808,1400.0
2017-06-02 13:30:00,92.32,92.49,92.3,92.49,5855.0,79.9289,80.076,79.9115,80.076,5855.0
2017-06-02 14:00:00,92.5,92.62,92.41,92.44,4607.0,80.0847,80.1886,80.0068,80.0328,4607.0
2017-06-02 14:30:00,92.42,92.5,92.35,92.47,5960.0,80.0154,80.0847,79.9548,80.0587,5960.0
2017-06-02 15:00:00,92.44,92.5,92.31,92.42,9340.0,80.0328,80.0847,79.9202,80.0154,9340.0
2017-06-02 15:30:00,92.44,92.45,91.91,91.92,50458.0,80.0328,80.0414,79.5739,79.5826,50458.0
2017-06-05 09:30:00,91.67,92.01,91.44,92.0,10353.0,79.3661,79.6605,79.167,79.6518,10353.0
2017-06-05 10:00:00,92.01,92.39,91.99,92.39,8700.0,79.6605,79.9895,79.6432,79.9895,8700.0
2017-06-05 10:30:00,92.28,92.69,92.17,92.29,9800.0,79.8942,80.2492,79.799,79.9029,9800.0
2017-06-05 11:00:00,92.26,92.45,92.1,92.34,16964.0,79.8769,80.0414,79.7384,79.9462,16964.0
2017-06-05 11:30:00,92.36,92.38,91.83,92.17,29984.0,79.9635,79.9808,79.5046,79.799,29984.0
2017-06-05 12:00:00,92.14,92.48,92.14,92.2,9500.0,79.773,80.0674,79.773,79.825,9500.0
2017-06-05 12:30:00,92.18,92.5,92.17,92.39,10387.0,79.8077,80.0847,79.799,79.9895,10387.0
2017-06-05 13:00:00,92.39,92.49,92.36,92.43,7295.0,79.9895,80.076,79.9635,80.0241,7295.0
2017-06-05 13:30:00,92.41,92.5,92.27,92.44,7929.0,80.0068,80.0847,79.8856,80.0328,7929.0
2017-06-05 14:00:00,92.41,92.47,92.1,92.44,11300.0,80.0068,80.0587,79.7384,80.0328,11300.0
2017-06-05 14:30:00,92.39,92.52,92.31,92.46,15300.0,79.9895,80.102,79.9202,80.0501,15300.0
2017-06-05 15:00:00,92.41,92.5,92.33,92.45,17575.0,80.0068,80.0847,79.9375,80.0414,17575.0
2017-06-05 15:30:00,92.46,92.55,91.92,91.98,44774.0,80.0501,80.128,79.5826,79.6345,44774.0
2017-06-06 09:30:00,91.42,91.5,90.8,91.48,9342.0,79.1497,79.2189,78.6129,79.2016,9342.0
2017-06-06 10:00:00,91.31,91.6,91.1,91.53,5661.0,79.0544,79.3055,78.8726,79.2449,5661.0
2017-06-06 10:30:00,91.54,91.54,91.09,91.22,5700.0,79.2536,79.2536,78.864,78.9765,5700.0
2017-06-06 11:00:00,91.11,91.17,90.89,90.89,6478.0,78.8813,78.9332,78.6908,78.6908,6478.0
2017-06-06 11:30:00,90.97,91.26,90.97,91.19,3043.0,78.7601,79.0111,78.7601,78.9505,3043.0
2017-06-06 12:00:00,91.19,91.43,91.16,91.43,2700.0,78.9505,79.1583,78.9246,79.1583,2700.0
2017-06-06 12:30:00,91.37,91.44,91.21,91.38,11947.0,79.1064,79.167,78.9678,79.115,11947.0
2017-06-06 13:00:00,91.41,91.45,91.31,91.4,4125.0,79.141,79.1756,79.0544,79.1323,4125.0
2017-06-06 13:30:00,91.34,91.44,91.26,91.44,6591.0,79.0804,79.167,79.0111,79.167,6591.0
2017-06-06 14:00:00,91.5,91.73,91.5,91.56,7965.0,79.2189,79.4181,79.2189,79.2709,7965.0
2017-06-06 14:30:00,91.64,91.98,91.61,91.61,6540.0,79.3401,79.6345,79.3142,79.3142,6540.0
2017-06-06 15:00:00,91.62,91.77,91.52,91.67,11508.0,79.3228,79.4527,79.2362,79.3661,11508.0
2017-06-06 15:30:00,91.64,91.67,91.2,91.28,17196.0,79.3401,79.3661,78.9592,79.0285,17196.0
2017-06-07 09:30:00,91.51,91.51,90.72,91.13,12982.0,79.2276,79.2276,78.5436,78.8986,12982.0
2017-06-07 10:00:00,91.22,91.55,91.09,91.24,8727.0,78.9765,79.2622,78.864,78.9938,8727.0
2017-06-07 10:30:00,91.19,91.3,90.91,91.29,15573.0,78.9505,79.0458,78.7081,79.0371,15573.0
2017-06-07 11:00:00,91.24,91.31,91.1,91.18,7706.0,78.9938,79.0544,78.8726,78.9419,7706.0
2017-06-07 11:30:00,91.21,91.28,91.12,91.13,17380.0,78.9678,79.0285,78.8899,78.8986,17380.0
2017-06-07 12:00:00,91.01,91.16,90.95,91.12,3113.0,78.7947,78.9246,78.7427,78.8899,3113.0
2017-06-07 12:30:00,91.05,91.06,90.77,90.9,6829.0,78.8293,78.838,78.5869,78.6995,6829.0
2017-06-07 13:00:00,90.89,90.96,90.7,90.85,10421.0,78.6908,78.7514,78.5263,78.6562,10421.0
2017-06-07 13:30:00,90.78,90.83,90.48,90.61,8601.0,78.5956,78.6389,78.3358,78.4484,8601.0
2017-06-07 14:00:00,90.59,90.87,90.58,90.87,6461.0,78.4311,78.6735,78.4224,78.6735,6461.0
2017-06-07 14:30:00,90.92,91.06,90.85,91.04,17321.0,78.7168,78.838,78.6562,78.8207,17321.0
2017-06-07 15:00:00,91.02,91.02,90.89,90.92,7665.0,78.8033,78.8033,78.6908,78.7168,7665.0
2017-06-07 15:30:00,90.93,91.04,90.61,90.77,53944.0,78.7254,78.8207,78.4484,78.5869,53944.0
2017-06-08 09:30:00,90.19,91.27,89.53,91.1,16657.0,78.0848,79.0198,77.5133,78.8726,16657.0
2017-06-08 10:00:00,91.28,91.54,90.99,91.43,11476.0,79.0285,79.2536,78.7774,79.1583,11476.0
2017-06-08 10:30:00,91.43,91.72,91.43,91.71,3800.0,79.1583,79.4094,79.1583,79.4007,3800.0
2017-06-08 11:00:00,91.76,92.18,91.75,92.1,10898.0,79.444,79.8077,79.4354,79.7384,10898.0
2017-06-08 11:30:00,92.19,92.21,91.8,91.8,3368.0,79.8163,79.8336,79.4787,79.4787,3368.0
2017-06-08 12:00:00,91.83,92.47,91.83,92.39,5200.0,79.5046,80.0587,79.5046,79.9895,5200.0
2017-06-08 12:30:00,92.37,92.66,92.32,92.54,4513.0,79.9722,80.2232,79.9289,80.1193,4513.0
2017-06-08 13:00:00,92.53,92.8,92.48,92.54,20800.0,80.1107,80.3444,80.0674,80.1193,20800.0
2017-06-08 13:30:00,92.57,93.1,92.5,93.1,9571.0,80.1453,80.6042,80.0847,80.6042,9571.0
2017-06-08 14:00:00,93.01,93.03,92.57,92.63,11635.0,80.5263,80.5436,80.1453,80.1973,11635.0
2017-06-08 14:30:00,92.58,92.89,92.57,92.69,15724.0,80.154,80.4224,80.1453,80.2492,15724.0
2017-06-08 15:00:00,92.73,93.15,92.73,93.04,17206.0,80.2838,80.6475,80.2838,80.5522,17206.0
2017-06-08 15:30:00,93.07,93.12,92.62,92.64,68829.0,80.5782,80.6215,80.1886,80.2059,68829.0
2017-06-09 09:30:00,93.06,94.49,92.64,94.42,21165.0,80.5695,81.8076,80.2059,81.747,21165.0
2017-06-09 10:00:00,94.19,95.23,94.03,94.98,49762.0,81.5479,82.4483,81.4093,82.2318,49762.0
2017-06-09 10:30:00,94.77,95.83,94.74,95.62,34392.0,82.05,82.9678,82.0241,82.7859,34392.0
2017-06-09 11:00:00,95.63,95.92,94.81,95.74,61685.0,82.7946,83.0457,82.0847,82.8898,61685.0
2017-06-09 11:30:00,95.75,95.75,95.21,95.44,18376.0,82.8985,82.8985,82.431,82.6301,18376.0
2017-06-09 12:00:00,95.35,95.46,95.24,95.35,16170.0,82.5522,82.6474,82.4569,82.5522,16170.0
2017-06-09 12:30:00,95.4,95.77,95.31,95.64,9025.0,82.5955,82.9158,82.5175,82.8033,9025.0
2017-06-09 13:00:00,95.74,95.88,95.11,95.49,16764.0,82.8898,83.011,82.3444,82.6734,16764.0
2017-06-09 13:30:00,95.43,95.56,95.3,95.36,20386.0,82.6214,82.734,82.5089,82.5608,20386.0
2017-06-09 14:00:00,95.38,95.5,95.01,95.21,35107.0,82.5782,82.682,82.2578,82.431,35107.0
2017-06-09 14:30:00,95.14,95.46,95.05,95.29,41897.0,82.3704,82.6474,82.2924,82.5002,41897.0
2017-06-09 15:00:00,95.28,95.58,95.25,95.42,27804.0,82.4916,82.7513,82.4656,82.6128,27804.0
2017-06-09 15:30:00,95.38,95.54,95.26,95.39,88218.0,82.5782,82.7167,82.4743,82.5868,88218.0
2017-06-12 09:30:00,95.41,95.84,94.11,94.11,40139.0,82.6041,82.9764,81.4786,81.4786,40139.0
2017-06-12 10:00:00,94.13,94.67,93.7,94.51,19762.0,81.4959,81.9634,81.1236,81.8249,19762.0
2017-06-12 10:30:00,94.56,94.96,94.56,94.96,7402.0,81.8682,82.2145,81.8682,82.2145,7402.0
2017-06-12 11:00:00,94.9,95.0,94.59,95.0,15050.0,82.1626,82.2492,81.8942,82.2492,15050.0
2017-06-12 11:30:00,94.93,94.95,94.65,94.82,12690.0,82.1886,82.2059,81.9461,82.0933,12690.0
2017-06-12 12:00:00,94.81,95.0,94.7,94.91,8806.0,82.0847,82.2492,81.9894,82.1712,8806.0
2017-06-12 12:30:00,94.97,95.03,94.78,94.81,8375.0,82.2232,82.2751,82.0587,82.0847,8375.0
2017-06-12 13:00:00,94.81,95.08,94.75,95.0,11250.0,82.0847,82.3184,82.0327,82.2492,11250.0
2017-06-12 13:30:00,95.02,95.02,94.88,95.01,4090.0,82.2665,82.2665,82.1453,82.2578,4090.0
2017-06-12 14:00:00,95.01,95.11,94.85,95.02,10700.0,82.2578,82.3444,82.1193,82.2665,10700.0
2017-06-12 14:30:00,94.96,95.12,94.9,95.09,12532.0,82.2145,82.353,82.1626,82.3271,12532.0
2017-06-12 15:00:00,95.11,95.11,94.94,94.95,17952.0,82.3444,82.3444,82.1972,82.2059,17952.0
2017-06-12 15:30:00,94.95,95.09,94.9,95.02,66898.0,82.2059,82.3271,82.1626,82.2665,66898.0
2017-06-13 09:30:00,95.2,95.42,94.57,94.93,18254.0,82.4223,82.6128,81.8769,82.1886,18254.0
2017-06-13 10:00:00,94.87,95.4,94.87,95.09,5034.0,82.1366,82.5955,82.1366,82.3271,5034.0
2017-06-13 10:30:00,95.24,95.49,95.11,95.37,8780.0,82.4569,82.6734,82.3444,82.5695,8780.0
2017-06-13 11:00:00,95.31,95.53,95.25,95.47,6400.0,82.5175,82.708,82.4656,82.6561,6400.0
2017-06-13 11:30:00,95.53,95.66,95.32,95.4,5722.0,82.708,82.8206,82.5262,82.5955,5722.0
2017-06-13 12:00:00,95.32,95.44,95.21,95.22,4442.0,82.5262,82.6301,82.431,82.4396,4442.0
2017-06-13 12:30:00,95.28,95.4,95.26,95.38,2800.0,82.4916,82.5955,82.4743,82.5782,2800.0
2017-06-13 13:00:00,95.29,95.34,95.15,95.34,4000.0,82.5002,82.5435,82.379,82.5435,4000.0
2017-06-13 13:30:00,95.26,95.43,95.2,95.29,32239.0,82.4743,82.6214,82.4223,82.5002,32239.0
2017-06-13 14:00:00,95.27,95.31,95.21,95.24,30665.0,82.4829,82.5175,82.431,82.4569,30665.0
2017-06-13 14:30:00,95.24,95.49,95.1,95.48,22309.0,82.4569,82.6734,82.3357,82.6647,22309.0
2017-06-13 15:00:00,95.42,95.72,95.38,95.7,15633.0,82.6128,82.8725,82.5782,82.8552,15633.0
2017-06-13 15:30:00,95.7,95.82,95.33,95.55,48080.0,82.8552,82.9591,82.5349,82.7253,48080.0
2017-06-14 09:30:00,95.8,95.89,95.1,95.59,79210.0,82.9418,83.0197,82.3357,82.76,79210.0
2017-06-14 10:00:00,95.56,95.79,95.25,95.47,14891.0,82.734,82.9331,82.4656,82.6561,14891.0
2017-06-14 10:30:00,95.57,95.58,95.03,95.04,11959.0,82.7427,82.7513,82.2751,82.2838,11959.0
2017-06-14 11:00:00,95.12,95.42,95.12,95.23,10510.0,82.353,82.6128,82.353,82.4483,10510.0
2017-06-14 11:30:00,95.28,95.33,94.93,95.08,10700.0,82.4916,82.5349,82.1886,82.3184,10700.0
2017-06-14 12:00:00,95.08,95.19,94.84,95.03,7900.0,82.3184,82.4137,82.1106,82.2751,7900.0
2017-06-14 12:30:00,95.01,95.17,94.97,95.17,4400.0,82.2578,82.3963,82.2232,82.3963,4400.0
2017-06-14 13:00:00,95.29,95.46,95.0,95.16,6812.0,82.5002,82.6474,82.2492,82.3877,6812.0
2017-06-14 13:30:00,95.2,95.4,95.15,95.3,6700.0,82.4223,82.5955,82.379,82.5089,6700.0
2017-06-14 14:00:00,95.33,95.37,94.77,95.17,43858.0,82.5349,82.5695,82.05,82.3963,43858.0
2017-06-14 14:30:00,95.08,95.2,94.62,94.97,14769.0,82.3184,82.4223,81.9202,82.2232,14769.0
2017-06-14 15:00:00,94.97,95.27,94.83,95.2,15647.0,82.2232,82.4829,82.102,82.4223,15647.0
2017-06-14 15:30:00,95.17,95.21,94.87,95.0,55678.0,82.3963,82.431,82.1366,82.2492,55678.0
2017-06-15 09:30:00,93.68,94.84,93.68,94.78,22831.0,81.1063,82.1106,81.1063,82.0587,22831.0
2017-06-15 10:00:00,94.84,94.85,93.92,93.92,12511.0,82.1106,82.1193,81.3141,81.3141,12511.0
2017-06-15 10:30:00,94.04,94.34,93.88,94.19,27034.0,81.418,81.6777,81.2795,81.5479,27034.0
2017-06-15 11:00:00,94.17,94.52,94.09,94.4,5767.0,81.5306,81.8336,81.4613,81.7297,5767.0
2017-06-15 11:30:00,94.41,94.57,94.32,94.45,3095.0,81.7383,81.8769,81.6604,81.773,3095.0
2017-06-15 12:00:00,94.47,94.5,94.2,94.36,6000.0,81.7903,81.8163,81.5565,81.6951,6000.0
2017-06-15 12:30:00,94.32,94.63,94.3,94.53,5200.0,81.6604,81.9288,81.6431,81.8422,5200.0
2017-06-15 13:00:00,94.49,94.58,94.23,94.34,8090.0,81.8076,81.8855,81.5825,81.6777,8090.0
2017-06-15 13:30:00,94.4,94.84,94.36,94.79,5300.0,81.7297,82.1106,81.6951,82.0673,5300.0
2017-06-15 14:00:00,94.72,94.88,94.65,94.78,7963.0,82.0067,82.1453,81.9461,82.0587,7963.0
2017-06-15 14:30:00,94.81,94.84,94.61,94.66,5597.0,82.0847,82.1106,81.9115,81.9548,5597.0
2017-06-15 15:00:00,94.68,95.0,94.68,94.97,9782.0,81.9721,82.2492,81.9721,82.2232,9782.0
2017-06-15 15:30:00,94.94,95.05,94.79,94.99,39846.0,82.1972,82.2924,82.0673,82.2405,39846.0
2017-06-16 09:30:00,94.52,95.5,93.76,95.27,67674.0,81.8336,82.682,81.1756,82.4829,67674.0
2017-06-16 10:00:00,95.07,96.19,95.07,95.92,23216.0,82.3098,83.2794,82.3098,83.0457,23216.0
2017-06-16 10:30:00,95.92,96.1,95.61,95.91,17638.0,83.0457,83.2015,82.7773,83.037,17638.0
2017-06-16 11:00:00,95.95,95.99,95.63,95.8,12845.0,83.0716,83.1063,82.7946,82.9418,12845.0
2017-06-16 11:30:00,95.8,96.08,95.72,96.0,12544.0,82.9418,83.1842,82.8725,83.1149,12544.0
2017-06-16 12:00:00,96.05,96.3,96.05,96.27,9533.0,83.1582,83.3747,83.1582,83.3487,9533.0
2017-06-16 12:30:00,96.27,96.36,96.11,96.36,10606.0,83.3487,83.4266,83.2102,83.4266,10606.0
2017-06-16 13:00:00,96.27,96.36,96.12,96.27,17000.0,83.3487,83.4266,83.2188,83.3487,17000.0
2017-06-16 13:30:00,96.31,96.67,96.28,96.67,10353.0,83.3833,83.695,83.3574,83.695,10353.0
2017-06-16 14:00:00,96.7,96.7,96.33,96.5,21941.0,83.721,83.721,83.4006,83.5478,21941.0
2017-06-16 14:30:00,96.49,96.56,96.39,96.39,29191.0,83.5392,83.5998,83.4526,83.4526,29191.0
2017-06-16 15:00:00,96.43,96.57,96.36,96.56,35382.0,83.4872,83.6084,83.4266,83.5998,35382.0
2017-06-16 15:30:00,96.57,96.59,96.36,96.5,51908.0,83.6084,83.6257,83.4266,83.5478,51908.0
2017-06-19 09:30:00,96.86,97.97,96.52,97.06,15365.0,83.8595,84.8205,83.5651,84.0327,15365.0
2017-06-19 10:00:00,97.08,97.6,96.98,97.19,19425.0,84.05,84.5002,83.9634,84.1452,19425.0
2017-06-19 10:30:00,97.25,97.46,96.99,97.23,15999.0,84.1972,84.379,83.9721,84.1798,15999.0
2017-06-19 11:00:00,97.23,97.64,97.09,97.32,28830.0,84.1798,84.5348,84.0586,84.2578,28830.0
2017-06-19 11:30:00,97.26,97.53,97.07,97.34,22408.0,84.2058,84.4396,84.0413,84.2751,22408.0
2017-06-19 12:00:00,97.34,97.55,97.18,97.23,12918.0,84.2751,84.4569,84.1366,84.1798,12918.0
2017-06-19 12:30:00,97.23,97.4,97.17,97.19,16026.0,84.1798,84.327,84.1279,84.1452,16026.0
2017-06-19 13:00:00,97.25,97.54,97.2,97.45,16804.0,84.1972,84.4482,84.1539,84.3703,16804.0
2017-06-19 13:30:00,97.42,97.54,97.26,97.4,19601.0,84.3443,84.4482,84.2058,84.327,19601.0
2017-06-19 14:00:00,97.39,97.43,97.28,97.4,26055.0,84.3184,84.353,84.2231,84.327,26055.0
2017-06-19 14:30:00,97.39,97.45,97.09,97.09,29195.0,84.3184,84.3703,84.0586,84.0586,29195.0
2017-06-19 15:00:00,97.08,97.56,96.99,97.53,40271.0,84.05,84.4656,83.9721,84.4396,40271.0
2017-06-19 15:30:00,97.57,97.61,97.26,97.37,53968.0,84.4742,84.5088,84.2058,84.3011,53968.0
2017-06-20 09:30:00,97.01,97.29,96.68,96.81,23267.0,83.9894,84.2318,83.7037,83.8162,23267.0
2017-06-20 10:00:00,96.69,97.29,96.66,97.1,73702.0,83.7123,84.2318,83.6864,84.0673,73702.0
2017-06-20 10:30:00,96.96,97.17,96.72,96.77,18403.0,83.9461,84.1279,83.7383,83.7816,18403.0
2017-06-20 11:00:00,96.72,96.77,96.22,96.22,30995.0,83.7383,83.7816,83.3054,83.3054,30995.0
2017-06-20 11:30:00,96.23,96.54,96.19,96.45,4672.0,83.3141,83.5825,83.2794,83.5045,4672.0
2017-06-20 12:00:00,96.51,96.84,96.47,96.84,9700.0,83.5565,83.8422,83.5219,83.8422,9700.0
2017-06-20 12:30:00,96.84,97.05,96.6,96.98,9686.0,83.8422,84.024,83.6344,83.9634,9686.0
2017-06-20 13:00:00,96.92,97.04,96.74,96.74,11300.0,83.9115,84.0153,83.7556,83.7556,11300.0
2017-06-20 13:30:00,96.78,96.99,96.65,96.67,5949.0,83.7902,83.9721,83.6777,83.695,5949.0
2017-06-20 14:00:00,96.69,96.92,96.66,96.76,13058.0,83.7123,83.9115,83.6864,83.7729,13058.0
2017-06-20 14:30:00,96.8,96.84,96.58,96.69,11855.0,83.8076,83.8422,83.6171,83.7123,11855.0
2017-06-20 15:00:00,96.69,96.71,96.46,96.65,12294.0,83.7123,83.7296,83.5132,83.6777,12294.0
2017-06-20 15:30:00,96.64,96.64,96.36,96.36,41373.0,83.669,83.669,83.4266,83.4266,41373.0
2017-06-21 09:30:00,96.47,96.47,94.43,94.44,58215.0,83.5219,83.5219,81.7557,81.7643,58215.0
2017-06-21 10:00:00,94.44,94.95,94.03,94.53,20733.0,81.7643,82.2059,81.4093,81.8422,20733.0
2017-06-21 10:30:00,94.62,95.19,94.55,94.64,20424.0,81.9202,82.4137,81.8596,81.9375,20424.0
2017-06-21 11:00:00,94.56,94.56,93.71,94.43,36847.0,81.8682,81.8682,81.1323,81.7557,36847.0
2017-06-21 11:30:00,94.34,95.06,94.31,95.0,61982.0,81.6777,82.3011,81.6518,82.2492,61982.0
2017-06-21 12:00:00,94.96,94.96,94.49,94.52,20642.0,82.2145,82.2145,81.8076,81.8336,20642.0
2017-06-21 12:30:00,94.55,94.63,93.87,93.87,28477.0,81.8596,81.9288,81.2708,81.2708,28477.0
2017-06-21 13:00:00,93.9,94.17,93.83,93.86,11196.0,81.2968,81.5306,81.2362,81.2622,11196.0
2017-06-21 13:30:00,93.97,93.98,93.59,93.6,12885.0,81.3574,81.3661,81.0284,81.0371,12885.0
2017-06-21 14:00:00,93.6,93.64,93.33,93.42,36421.0,81.0371,81.0717,80.8033,80.8812,36421.0
2017-06-21 14:30:00,93.4,93.51,93.28,93.44,23246.0,80.8639,80.9591,80.76,80.8985,23246.0
2017-06-21 15:00:00,93.44,93.44,93.06,93.26,25287.0,80.8985,80.8985,80.5695,80.7427,25287.0
2017-06-21 15:30:00,93.24,93.27,92.96,93.18,52153.0,80.7254,80.7514,80.483,80.6734,52153.0
2017-06-22 09:30:00,93.12,93.12,92.39,92.75,19058.0,80.6215,80.6215,79.9895,80.3011,19058.0
2017-06-22 10:00:00,92.81,92.93,92.1,92.1,23695.0,80.3531,80.457,79.7384,79.7384,23695.0
2017-06-22 10:30:00,92.1,92.77,92.03,92.64,12039.0,79.7384,80.3185,79.6778,80.2059,12039.0
2017-06-22 11:00:00,92.63,92.63,92.05,92.1,17044.0,80.1973,80.1973,79.6951,79.7384,17044.0
2017-06-22 11:30:00,92.14,92.65,92.1,92.43,28703.0,79.773,80.2146,79.7384,80.0241,28703.0
2017-06-22 12:00:00,92.44,92.51,92.3,92.44,12919.0,80.0328,80.0934,79.9115,80.0328,12919.0
2017-06-22 12:30:00,92.45,92.5,92.28,92.3,17640.0,80.0414,80.0847,79.8942,79.9115,17640.0
2017-06-22 13:00:00,92.32,92.48,92.28,92.4,22976.0,79.9289,80.0674,79.8942,79.9981,22976.0
2017-06-22 13:30:00,92.37,92.61,92.35,92.52,8888.0,79.9722,80.1799,79.9548,80.102,8888.0
2017-06-22 14:00:00,92.53,92.66,92.48,92.53,17400.0,80.1107,80.2232,80.0674,80.1107,17400.0
2017-06-22 14:30:00,92.52,92.68,92.41,92.68,18900.0,80.102,80.2405,80.0068,80.2405,18900.0
2017-06-22 15:00:00,92.69,92.8,92.61,92.78,76000.0,80.2492,80.3444,80.1799,80.3271,76000.0
2017-06-22 15:30:00,92.78,92.79,92.49,92.65,79121.0,80.3271,80.3358,80.076,80.2146,79121.0
2017-06-23 09:30:00,92.1,92.8,92.0,92.64,24488.0,79.7384,80.3444,79.6518,80.2059,24488.0
2017-06-23 10:00:00,92.69,92.74,92.44,92.48,28920.0,80.2492,80.2925,80.0328,80.0674,28920.0
2017-06-23 10:30:00,92.5,92.52,92.28,92.29,23103.0,80.0847,80.102,79.8942,79.9029,23103.0
2017-06-23 11:00:00,92.36,92.41,92.16,92.16,13784.0,79.9635,80.0068,79.7903,79.7903,13784.0
2017-06-23 11:30:00,92.21,92.34,92.12,92.31,17732.0,79.8336,79.9462,79.7557,79.9202,17732.0
2017-06-23 12:00:00,92.3,92.32,92.2,92.2,22834.0,79.9115,79.9289,79.825,79.825,22834.0
2017-06-23 12:30:00,92.2,92.44,92.19,92.37,18406.0,79.825,80.0328,79.8163,79.9722,18406.0
2017-06-23 13:00:00,92.41,92.41,92.21,92.34,17451.0,80.0068,80.0068,79.8336,79.9462,17451.0
2017-06-23 13:30:00,92.35,92.44,92.3,92.41,18640.0,79.9548,80.0328,79.9115,80.0068,18640.0
2017-06-23 14:00:00,92.4,92.59,92.36,92.55,59656.0,79.9981,80.1626,79.9635,80.128,59656.0
2017-06-23 14:30:00,92.55,92.55,92.44,92.5,42268.0,80.128,80.128,80.0328,80.0847,42268.0
2017-06-23 15:00:00,92.49,92.52,92.33,92.37,47047.0,80.076,80.102,79.9375,79.9722,47047.0
2017-06-23 15:30:00,92.36,92.74,92.17,92.21,220888.0,79.9635,80.2925,79.799,79.8336,220888.0
2017-06-26 09:30:00,92.55,92.81,91.87,92.25,41083.0,80.128,80.3531,79.5393,79.8683,41083.0
2017-06-26 10:00:00,92.25,92.32,92.02,92.05,29193.0,79.8683,79.9289,79.6691,79.6951,29193.0
2017-06-26 10:30:00,92.18,92.18,91.67,91.7,24958.0,79.8077,79.8077,79.3661,79.3921,24958.0
2017-06-26 11:00:00,91.66,92.13,91.39,91.91,18454.0,79.3574,79.7644,79.1237,79.5739,18454.0
2017-06-26 11:30:00,91.94,92.1,91.9,91.91,26630.0,79.5999,79.7384,79.5652,79.5739,26630.0
2017-06-26 12:00:00,91.91,91.96,91.69,91.8,17831.0,79.5739,79.6172,79.3834,79.4787,17831.0
2017-06-26 12:30:00,91.77,91.8,91.62,91.65,16201.0,79.4527,79.4787,79.3228,79.3488,16201.0
2017-06-26 13:00:00,91.65,91.74,91.58,91.65,7825.0,79.3488,79.4267,79.2882,79.3488,7825.0
2017-06-26 13:30:00,91.64,91.91,91.59,91.83,18517.0,79.3401,79.5739,79.2968,79.5046,18517.0
2017-06-26 14:00:00,91.82,91.97,91.77,91.89,32308.0,79.496,79.6258,79.4527,79.5566,32308.0
2017-06-26 14:30:00,91.9,92.02,91.81,91.84,33598.0,79.5652,79.6691,79.4873,79.5133,33598.0
2017-06-26 15:00:00,91.84,91.99,91.75,91.95,50539.0,79.5133,79.6432,79.4354,79.6085,50539.0
2017-06-26 15:30:00,91.95,92.07,91.75,91.78,89251.0,79.6085,79.7124,79.4354,79.4613,89251.0
2017-06-27 09:30:00,91.72,91.72,90.99,91.27,16114.0,79.4094,79.4094,78.7774,79.0198,16114.0
2017-06-27 10:00:00,91.37,91.57,91.29,91.48,95900.0,79.1064,79.2795,79.0371,79.2016,95900.0
2017-06-27 10:30:00,91.42,91.53,91.4,91.5,21846.0,79.1497,79.2449,79.1323,79.2189,21846.0
2017-06-27 11:00:00,91.43,91.47,91.12,91.17,7784.0,79.1583,79.193,78.8899,78.9332,7784.0
2017-06-27 11:30:00,91.14,91.33,90.97,91.25,5800.0,78.9072,79.0717,78.7601,79.0025,5800.0
2017-06-27 12:00:00,91.21,91.36,91.13,91.36,4215.0,78.9678,79.0977,78.8986,79.0977,4215.0
2017-06-27 12:30:00,91.24,91.24,91.08,91.23,4312.0,78.9938,78.9938,78.8553,78.9852,4312.0
2017-06-27 13:00:00,91.19,91.27,91.04,91.16,9619.0,78.9505,79.0198,78.8207,78.9246,9619.0
2017-06-27 13:30:00,91.15,91.2,90.91,91.03,10134.0,78.9159,78.9592,78.7081,78.812,10134.0
2017-06-27 14:00:00,91.09,91.19,90.92,91.11,11187.0,78.864,78.9505,78.7168,78.8813,11187.0
2017-06-27 14:30:00,91.13,91.39,91.08,91.17,10066.0,78.8986,79.1237,78.8553,78.9332,10066.0
2017-06-27 15:00:00,91.23,91.44,91.16,91.36,23109.0,78.9852,79.167,78.9246,79.0977,23109.0
2017-06-27 15:30:00,91.39,91.51,91.28,91.3,62513.0,79.1237,79.2276,79.0285,79.0458,62513.0
2017-06-28 09:30:00,91.63,92.01,91.5,91.95,39364.0,79.6324,79.9626,79.5194,79.9105,39364.0
2017-06-28 10:00:00,91.96,92.1,91.93,91.99,61832.0,79.9192,80.0409,79.8931,79.9453,61832.0
2017-06-28 10:30:00,91.95,92.35,91.94,92.35,50892.0,79.9105,80.2581,79.9018,80.2581,50892.0
2017-06-28 11:00:00,92.35,92.55,92.31,92.43,31079.0,80.2581,80.4319,80.2234,80.3276,31079.0
2017-06-28 11:30:00,92.4,92.63,92.36,92.63,29749.0,80.3016,80.5015,80.2668,80.5015,29749.0
2017-06-28 12:00:00,92.61,92.64,92.46,92.57,32414.0,80.4841,80.5102,80.3537,80.4493,32414.0
2017-06-28 12:30:00,92.56,92.56,92.39,92.47,18111.0,80.4406,80.4406,80.2929,80.3624,18111.0
2017-06-28 13:00:00,92.47,92.47,92.36,92.44,7983.0,80.3624,80.3624,80.2668,80.3363,7983.0
2017-06-28 13:30:00,92.44,92.44,92.18,92.18,10605.0,80.3363,80.3363,80.1104,80.1104,10605.0
2017-06-28 14:00:00,92.21,92.31,92.17,92.19,11138.0,80.1365,80.2234,80.1017,80.1191,11138.0
2017-06-28 14:30:00,92.2,92.3,92.2,92.25,23123.0,80.1278,80.2147,80.1278,80.1712,23123.0
2017-06-28 15:00:00,92.24,92.28,92.16,92.23,14286.0,80.1625,80.1973,80.093,80.1538,14286.0
2017-06-28 15:30:00,92.25,92.36,92.2,92.27,41310.0,80.1712,80.2668,80.1278,80.1886,41310.0
2017-06-29 09:30:00,92.52,92.92,92.13,92.13,8937.0,80.4059,80.7535,80.0669,80.0669,8937.0
2017-06-29 10:00:00,92.04,92.13,91.47,92.08,7500.0,79.9887,80.0669,79.4933,80.0235,7500.0
2017-06-29 10:30:00,92.08,92.46,92.08,92.25,7400.0,80.0235,80.3537,80.0235,80.1712,7400.0
2017-06-29 11:00:00,92.29,92.29,91.99,92.01,26579.0,80.206,80.206,79.9453,79.9626,26579.0
2017-06-29 11:30:00,92.0,92.04,91.47,91.95,11803.0,79.954,79.9887,79.4933,79.9105,11803.0
2017-06-29 12:00:00,91.95,91.98,91.52,91.52,6902.0,79.9105,79.9366,79.5368,79.5368,6902.0
2017-06-29 12:30:00,91.48,91.85,91.37,91.61,11672.0,79.502,79.8236,79.4064,79.615,11672.0
2017-06-29 13:00:00,91.61,91.66,91.1,91.16,19050.0,79.615,79.6585,79.1718,79.2239,19050.0
2017-06-29 13:30:00,91.12,91.4,91.12,91.32,11645.0,79.1892,79.4325,79.1892,79.363,11645.0
2017-06-29 14:00:00,91.33,91.78,91.3,91.7,13430.0,79.3717,79.7628,79.3456,79.6932,13430.0
2017-06-29 14:30:00,91.71,91.71,91.28,91.37,11834.0,79.7019,79.7019,79.3282,79.4064,11834.0
2017-06-29 15:00:00,91.4,91.87,91.4,91.53,20680.0,79.4325,79.841,79.4325,79.5455,20680.0
2017-06-29 15:30:00,91.52,91.83,91.45,91.71,39584.0,79.5368,79.8062,79.476,79.7019,39584.0
2017-06-30 09:30:00,91.99,92.52,91.78,92.08,56633.0,79.9453,80.4059,79.7628,80.0235,56633.0
2017-06-30 10:00:00,92.18,92.37,91.99,92.36,14142.0,80.1104,80.2755,79.9453,80.2668,14142.0
2017-06-30 10:30:00,92.22,92.52,92.22,92.28,9422.0,80.1451,80.4059,80.1451,80.1973,9422.0
2017-06-30 11:00:00,92.28,92.32,92.13,92.3,24674.0,80.1973,80.2321,80.0669,80.2147,24674.0
2017-06-30 11:30:00,92.23,92.83,92.22,92.8,45095.0,80.1538,80.6753,80.1451,80.6492,45095.0
2017-06-30 12:00:00,92.75,92.85,92.55,92.55,8709.0,80.6057,80.6927,80.4319,80.4319,8709.0
2017-06-30 12:30:00,92.53,92.59,92.35,92.35,17114.0,80.4146,80.4667,80.2581,80.2581,17114.0
2017-06-30 13:00:00,92.33,92.42,92.24,92.32,27657.0,80.2407,80.319,80.1625,80.2321,27657.0
2017-06-30 13:30:00,92.33,92.43,92.24,92.3,19740.0,80.2407,80.3276,80.1625,80.2147,19740.0
2017-06-30 14:00:00,92.3,92.49,92.28,92.4,40683.0,80.2147,80.3798,80.1973,80.3016,40683.0
2017-06-30 14:30:00,92.43,92.46,92.2,92.39,42202.0,80.3276,80.3537,80.1278,80.2929,42202.0
2017-06-30 15:00:00,92.36,92.47,92.21,92.35,30401.0,80.2668,80.3624,80.1365,80.2581,30401.0
2017-06-30 15:30:00,92.36,92.59,92.06,92.09,121710.0,80.2668,80.4667,80.0061,80.0322,121710.0
2017-07-03 09:30:00,92.59,92.89,92.1,92.32,17236.0,80.4667,80.7274,80.0409,80.2321,17236.0
2017-07-03 10:00:00,92.31,92.55,92.22,92.46,47847.0,80.2234,80.4319,80.1451,80.3537,47847.0
2017-07-03 10:30:00,92.51,92.51,92.26,92.3,44848.0,80.3972,80.3972,80.1799,80.2147,44848.0
2017-07-03 11:00:00,92.3,93.16,92.29,93.05,80274.0,80.2147,80.9621,80.206,80.8665,80274.0
2017-07-03 11:30:00,93.07,93.24,92.88,92.88,45589.0,80.8838,81.0316,80.7187,80.7187,45589.0
2017-07-03 12:00:00,92.87,92.96,92.52,92.53,57436.0,80.71,80.7883,80.4059,80.4146,57436.0
2017-07-03 12:30:00,92.53,92.85,92.38,92.46,145980.0,80.4146,80.6927,80.2842,80.3537,145980.0
2017-07-05 09:30:00,92.06,92.51,91.87,92.3,45536.0,80.0061,80.3972,79.841,80.2147,45536.0
2017-07-05 10:00:00,92.27,92.28,91.55,91.92,31953.0,80.1886,80.1973,79.5629,79.8844,31953.0
2017-07-05 10:30:00,91.87,92.25,91.69,91.77,16897.0,79.841,80.1712,79.6845,79.7541,16897.0
2017-07-05 11:00:00,91.76,92.15,91.72,91.96,18558.0,79.7454,80.0843,79.7106,79.9192,18558.0
2017-07-05 11:30:00,91.95,92.06,91.79,92.01,13421.0,79.9105,80.0061,79.7714,79.9626,13421.0
2017-07-05 12:00:00,91.96,92.11,91.79,92.09,12300.0,79.9192,80.0495,79.7714,80.0322,12300.0
2017-07-05 12:30:00,92.15,92.3,92.08,92.17,8011.0,80.0843,80.2147,80.0235,80.1017,8011.0
2017-07-05 13:00:00,92.17,92.28,92.17,92.28,10942.0,80.1017,80.1973,80.1017,80.1973,10942.0
2017-07-05 13:30:00,92.28,92.36,92.18,92.21,33591.0,80.1973,80.2668,80.1104,80.1365,33591.0
2017-07-05 14:00:00,92.25,92.31,92.04,92.25,28070.0,80.1712,80.2234,79.9887,80.1712,28070.0
2017-07-05 14:30:00,92.24,92.28,92.11,92.16,32084.0,80.1625,80.1973,80.0495,80.093,32084.0
2017-07-05 15:00:00,92.18,92.64,92.12,92.49,68287.0,80.1104,80.5102,80.0582,80.3798,68287.0
2017-07-05 15:30:00,92.47,92.58,92.39,92.44,87786.0,80.3624,80.458,80.2929,80.3363,87786.0
2017-07-06 09:30:00,92.2,92.82,92.04,92.36,74614.0,80.1278,80.6666,79.9887,80.2668,74614.0
2017-07-06 10:00:00,92.39,92.79,92.26,92.48,43386.0,80.2929,80.6405,80.1799,80.3711,43386.0
2017-07-06 10:30:00,92.44,92.54,92.1,92.2,13390.0,80.3363,80.4232,80.0409,80.1278,13390.0
2017-07-06 11:00:00,92.28,92.55,92.24,92.43,50773.0,80.1973,80.4319,80.1625,80.3276,50773.0
2017-07-06 11:30:00,92.55,92.57,92.34,92.36,14442.0,80.4319,80.4493,80.2494,80.2668,14442.0
2017-07-06 12:00:00,92.4,92.52,92.31,92.34,17630.0,80.3016,80.4059,80.2234,80.2494,17630.0
2017-07-06 12:30:00,92.39,92.44,92.27,92.41,9854.0,80.2929,80.3363,80.1886,80.3103,9854.0
2017-07-06 13:00:00,92.41,92.46,92.22,92.42,17902.0,80.3103,80.3537,80.1451,80.319,17902.0
2017-07-06 13:30:00,92.39,92.4,92.1,92.31,10418.0,80.2929,80.3016,80.0409,80.2234,10418.0
2017-07-06 14:00:00,92.28,92.28,92.0,92.16,9430.0,80.1973,80.1973,79.954,80.093,9430.0
2017-07-06 14:30:00,92.2,92.23,92.04,92.14,7973.0,80.1278,80.1538,79.9887,80.0756,7973.0
2017-07-06 15:00:00,92.16,92.37,91.8,91.8,18821.0,80.093,80.2755,79.7801,79.7801,18821.0
2017-07-06 15:30:00,91.79,92.05,91.44,91.89,136908.0,79.7714,79.9974,79.4673,79.8584,136908.0
2017-07-07 09:30:00,92.09,92.25,91.7,92.14,15788.0,80.0322,80.1712,79.6932,80.0756,15788.0
2017-07-07 10:00:00,92.11,92.21,91.93,91.97,6200.0,80.0495,80.1365,79.8931,79.9279,6200.0
2017-07-07 10:30:00,91.96,92.35,91.71,91.96,73287.0,79.9192,80.2581,79.7019,79.9192,73287.0
2017-07-07 11:00:00,92.02,92.15,91.76,92.03,8146.0,79.9713,80.0843,79.7454,79.98,8146.0
2017-07-07 11:30:00,92.18,92.44,92.18,92.32,17262.0,80.1104,80.3363,80.1104,80.2321,17262.0
2017-07-07 12:00:00,92.29,92.56,92.26,92.39,57194.0,80.206,80.4406,80.1799,80.2929,57194.0
2017-07-07 12:30:00,92.41,92.46,92.31,92.39,16995.0,80.3103,80.3537,80.2234,80.2929,16995.0
2017-07-07 13:00:00,92.36,92.64,92.33,92.56,49065.0,80.2668,80.5102,80.2407,80.4406,49065.0
2017-07-07 13:30:00,92.57,92.6,92.39,92.45,42413.0,80.4493,80.4754,80.2929,80.345,42413.0
2017-07-07 14:00:00,92.49,92.51,92.13,92.16,17084.0,80.3798,80.3972,80.0669,80.093,17084.0
2017-07-07 14:30:00,92.15,92.39,92.13,92.27,8113.0,80.0843,80.2929,80.0669,80.1886,8113.0
2017-07-07 15:00:00,92.33,92.58,92.31,92.54,13416.0,80.2407,80.458,80.2234,80.4232,13416.0
2017-07-07 15:30:00,92.53,92.54,92.38,92.4,79210.0,80.4146,80.4232,80.2842,80.3016,79210.0
2017-07-10 09:30:00,92.33,92.93,92.05,92.63,46978.0,80.2407,80.7622,79.9974,80.5015,46978.0
2017-07-10 10:00:00,92.65,92.74,92.26,92.38,40497.0,80.5188,80.5971,80.1799,80.2842,40497.0
2017-07-10 10:30:00,92.4,92.73,92.4,92.51,21110.0,80.3016,80.5884,80.3016,80.3972,21110.0
2017-07-10 11:00:00,92.52,92.69,92.5,92.61,33670.0,80.4059,80.5536,80.3885,80.4841,33670.0
2017-07-10 11:30:00,92.65,93.21,92.6,93.11,74722.0,80.5188,81.0055,80.4754,80.9186,74722.0
2017-07-10 12:00:00,93.15,93.16,92.92,93.06,41932.0,80.9534,80.9621,80.7535,80.8752,41932.0
2017-07-10 12:30:00,93.13,93.25,92.97,93.23,12652.0,80.936,81.0403,80.7969,81.0229,12652.0
2017-07-10 13:00:00,93.23,93.24,93.11,93.15,22839.0,81.0229,81.0316,80.9186,80.9534,22839.0
2017-07-10 13:30:00,93.17,93.55,93.02,93.5,48123.0,80.9708,81.301,80.8404,81.2575,48123.0
2017-07-10 14:00:00,93.51,93.54,93.42,93.42,33359.0,81.2662,81.2923,81.188,81.188,33359.0
2017-07-10 14:30:00,93.45,93.52,93.19,93.2,14185.0,81.2141,81.2749,80.9881,80.9968,14185.0
2017-07-10 15:00:00,93.2,93.21,92.87,93.0,19469.0,80.9968,81.0055,80.71,80.823,19469.0
2017-07-10 15:30:00,93.02,93.06,92.82,92.93,61944.0,80.8404,80.8752,80.6666,80.7622,61944.0
2017-07-11 09:30:00,92.61,93.15,92.37,92.54,58439.0,80.4841,80.9534,80.2755,80.4232,58439.0
2017-07-11 10:00:00,92.54,93.01,92.41,93.01,93561.0,80.4232,80.8317,80.3103,80.8317,93561.0
2017-07-11 10:30:00,93.01,93.17,92.9,93.06,32822.0,80.8317,80.9708,80.7361,80.8752,32822.0
2017-07-11 11:00:00,93.06,93.09,92.16,92.44,96040.0,80.8752,80.9012,80.093,80.3363,96040.0
2017-07-11 11:30:00,92.44,92.93,92.31,92.88,12265.0,80.3363,80.7622,80.2234,80.7187,12265.0
2017-07-11 12:00:00,92.91,93.06,92.75,93.04,51466.0,80.7448,80.8752,80.6057,80.8578,51466.0
2017-07-11 12:30:00,93.04,93.23,92.95,93.14,25869.0,80.8578,81.0229,80.7796,80.9447,25869.0
2017-07-11 13:00:00,93.14,93.28,93.13,93.23,26428.0,80.9447,81.0664,80.936,81.0229,26428.0
2017-07-11 13:30:00,93.21,93.3,93.19,93.27,35266.0,81.0055,81.0837,80.9881,81.0577,35266.0
2017-07-11 14:00:00,93.25,93.54,93.25,93.5,26438.0,81.0403,81.2923,81.0403,81.2575,26438.0
2017-07-11 14:30:00,93.5,93.55,93.3,93.5,29510.0,81.2575,81.301,81.0837,81.2575,29510.0
2017-07-11 15:00:00,93.51,93.55,93.33,93.51,48593.0,81.2662,81.301,81.1098,81.2662,48593.0
2017-07-11 15:30:00,93.51,93.65,93.48,93.61,109366.0,81.2662,81.3879,81.2402,81.3531,109366.0
2017-07-12 09:30:00,94.34,94.92,94.2,94.56,37656.0,81.9876,82.4916,81.8659,82.1788,37656.0
2017-07-12 10:00:00,94.5,94.81,94.49,94.65,12671.0,82.1266,82.396,82.1179,82.257,12671.0
2017-07-12 10:30:00,94.67,94.97,94.24,94.32,51309.0,82.2744,82.5351,81.9007,81.9702,51309.0
2017-07-12 11:00:00,94.18,94.44,94.12,94.37,7000.0,81.8485,82.0745,81.7964,82.0136,7000.0
2017-07-12 11:30:00,94.42,94.47,94.01,94.03,11962.0,82.0571,82.1005,81.7008,81.7182,11962.0
2017-07-12 12:00:00,93.98,94.03,93.7,93.81,23200.0,81.6747,81.7182,81.4314,81.527,23200.0
2017-07-12 12:30:00,93.85,93.96,93.75,93.88,4300.0,81.5617,81.6573,81.4748,81.5878,4300.0
2017-07-12 13:00:00,94.0,94.05,93.54,93.58,28035.0,81.6921,81.7355,81.2923,81.3271,28035.0
2017-07-12 13:30:00,93.66,93.88,93.62,93.71,6327.0,81.3966,81.5878,81.3618,81.4401,6327.0
2017-07-12 14:00:00,93.72,93.94,93.6,93.77,6211.0,81.4487,81.6399,81.3445,81.4922,6211.0
2017-07-12 14:30:00,93.82,93.95,93.57,93.75,7227.0,81.5356,81.6486,81.3184,81.4748,7227.0
2017-07-12 15:00:00,93.72,93.88,93.67,93.81,7071.0,81.4487,81.5878,81.4053,81.527,7071.0
2017-07-12 15:30:00,93.83,93.89,93.53,93.61,42346.0,81.5443,81.5965,81.2836,81.3531,42346.0
2017-07-13 09:30:00,93.74,93.74,92.91,93.07,16543.0,81.4661,81.4661,80.7448,80.8838,16543.0
2017-07-13 10:00:00,93.04,93.14,92.75,92.83,16303.0,80.8578,80.9447,80.6057,80.6753,16303.0
2017-07-13 10:30:00,92.75,92.79,92.54,92.64,6300.0,80.6057,80.6405,80.4232,80.5102,6300.0
2017-07-13 11:00:00,92.63,92.99,92.62,92.99,8271.0,80.5015,80.8143,80.4928,80.8143,8271.0
2017-07-13 11:30:00,92.97,93.01,92.64,92.79,36613.0,80.7969,80.8317,80.5102,80.6405,36613.0
2017-07-13 12:00:00,92.8,92.81,92.52,92.55,15079.0,80.6492,80.6579,80.4059,80.4319,15079.0
2017-07-13 12:30:00,92.54,92.69,92.43,92.59,15768.0,80.4232,80.5536,80.3276,80.4667,15768.0
2017-07-13 13:00:00,92.57,92.74,92.44,92.47,15056.0,80.4493,80.5971,80.3363,80.3624,15056.0
2017-07-13 13:30:00,92.44,92.62,92.22,92.6,16222.0,80.3363,80.4928,80.1451,80.4754,16222.0
2017-07-13 14:00:00,92.62,92.9,92.62,92.81,12336.0,80.4928,80.7361,80.4928,80.6579,12336.0
2017-07-13 14:30:00,92.84,92.99,92.76,92.88,6452.0,80.684,80.8143,80.6144,80.7187,6452.0
2017-07-13 15:00:00,92.91,92.91,92.63,92.69,11207.0,80.7448,80.7448,80.5015,80.5536,11207.0
2017-07-13 15:30:00,92.64,92.93,92.64,92.86,40013.0,80.5102,80.7622,80.5102,80.7013,40013.0
2017-07-14 09:30:00,93.19,93.37,92.71,93.0,38929.0,80.9881,81.1446,80.571,80.823,38929.0
2017-07-14 10:00:00,93.03,93.13,92.95,92.97,77715.0,80.8491,80.936,80.7796,80.7969,77715.0
2017-07-14 10:30:00,92.97,93.28,92.97,92.97,60011.0,80.7969,81.0664,80.7969,80.7969,60011.0
2017-07-14 11:00:00,92.97,93.1,92.85,93.01,17132.0,80.7969,80.9099,80.6927,80.8317,17132.0
2017-07-14 11:30:00,93.01,93.28,92.96,93.02,61761.0,80.8317,81.0664,80.7883,80.8404,61761.0
2017-07-14 12:00:00,93.01,93.23,92.95,93.17,46994.0,80.8317,81.0229,80.7796,80.9708,46994.0
2017-07-14 12:30:00,93.17,93.47,93.12,93.28,62571.0,80.9708,81.2315,80.9273,81.0664,62571.0
2017-07-14 13:00:00,93.34,93.95,93.25,93.81,37302.0,81.1185,81.6486,81.0403,81.527,37302.0
2017-07-14 13:30:00,93.78,93.79,93.58,93.61,19947.0,81.5009,81.5096,81.3271,81.3531,19947.0
2017-07-14 14:00:00,93.6,93.63,93.49,93.6,31199.0,81.3445,81.3705,81.2489,81.3445,31199.0
2017-07-14 14:30:00,93.61,93.82,93.57,93.58,28121.0,81.3531,81.5356,81.3184,81.3271,28121.0
2017-07-14 15:00:00,93.56,93.64,93.46,93.52,33977.0,81.3097,81.3792,81.2228,81.2749,33977.0
2017-07-14 15:30:00,93.51,93.77,93.25,93.32,71027.0,81.2662,81.4922,81.0403,81.1011,71027.0
2017-07-17 09:30:00,93.51,93.75,93.01,93.61,20900.0,81.2662,81.4748,80.8317,81.3531,20900.0
2017-07-17 10:00:00,93.56,93.82,93.35,93.67,10940.0,81.3097,81.5356,81.1272,81.4053,10940.0
2017-07-17 10:30:00,93.68,93.99,93.62,93.63,26725.0,81.414,81.6834,81.3618,81.3705,26725.0
2017-07-17 11:00:00,93.62,93.62,93.22,93.39,26926.0,81.3618,81.3618,81.0142,81.162,26926.0
2017-07-17 11:30:00,93.39,93.49,93.12,93.49,11537.0,81.162,81.2489,80.9273,81.2489,11537.0
2017-07-17 12:00:00,93.44,93.63,93.37,93.55,39543.0,81.2054,81.3705,81.1446,81.301,39543.0
2017-07-17 12:30:00,93.55,93.66,93.48,93.63,22925.0,81.301,81.3966,81.2402,81.3705,22925.0
2017-07-17 13:00:00,93.64,93.73,93.56,93.57,16168.0,81.3792,81.4574,81.3097,81.3184,16168.0
2017-07-17 13:30:00,93.63,93.65,93.43,93.55,20911.0,81.3705,81.3879,81.1967,81.301,20911.0
2017-07-17 14:00:00,93.54,93.78,93.5,93.73,22763.0,81.2923,81.5009,81.2575,81.4574,22763.0
2017-07-17 14:30:00,93.7,93.76,93.56,93.58,11303.0,81.4314,81.4835,81.3097,81.3271,11303.0
2017-07-17 15:00:00,93.61,93.65,93.4,93.43,20962.0,81.3531,81.3879,81.1706,81.1967,20962.0
2017-07-17 15:30:00,93.43,93.57,93.42,93.51,54142.0,81.1967,81.3184,81.188,81.2662,54142.0
2017-07-18 09:30:00,93.46,93.46,92.91,93.12,50832.0,81.2228,81.2228,80.7448,80.9273,50832.0
2017-07-18 10:00:00,93.14,93.67,93.03,93.6,35311.0,80.9447,81.4053,80.8491,81.3445,35311.0
2017-07-18 10:30:00,93.58,93.6,92.91,93.23,41846.0,81.3271,81.3445,80.7448,81.0229,41846.0
2017-07-18 11:00:00,93.23,93.35,93.0,93.29,49566.0,81.0229,81.1272,80.823,81.075,49566.0
2017-07-18 11:30:00,93.41,93.42,93.0,93.05,58718.0,81.1793,81.188,80.823,80.8665,58718.0
2017-07-18 12:00:00,93.06,93.25,93.05,93.25,15202.0,80.8752,81.0403,80.8665,81.0403,15202.0
2017-07-18 12:30:00,93.25,93.25,92.98,93.0,26475.0,81.0403,81.0403,80.8056,80.823,26475.0
2017-07-18 13:00:00,92.96,93.01,92.76,92.88,9400.0,80.7883,80.8317,80.6144,80.7187,9400.0
2017-07-18 13:30:00,92.96,93.15,92.91,93.15,7004.0,80.7883,80.9534,80.7448,80.9534,7004.0
2017-07-18 14:00:00,93.12,93.15,93.0,93.1,7178.0,80.9273,80.9534,80.823,80.9099,7178.0
2017-07-18 14:30:00,93.12,93.15,92.9,93.0,10466.0,80.9273,80.9534,80.7361,80.823,10466.0
2017-07-18 15:00:00,93.0,93.19,92.9,93.17,7955.0,80.823,80.9881,80.7361,80.9708,7955.0
2017-07-18 15:30:00,93.13,93.17,92.93,92.97,39594.0,80.936,80.9708,80.7622,80.7969,39594.0
2017-07-19 09:30:00,93.01,93.39,92.65,92.93,48539.0,80.8317,81.162,80.5188,80.7622,48539.0
2017-07-19 10:00:00,92.95,93.1,92.88,92.9,13866.0,80.7796,80.9099,80.7187,80.7361,13866.0
2017-07-19 10:30:00,92.97,93.08,92.9,92.99,26951.0,80.7969,80.8925,80.7361,80.8143,26951.0
2017-07-19 11:00:00,93.0,93.34,92.97,93.11,42006.0,80.823,81.1185,80.7969,80.9186,42006.0
2017-07-19 11:30:00,93.12,93.17,93.06,93.06,17378.0,80.9273,80.9708,80.8752,80.8752,17378.0
2017-07-19 12:00:00,93.06,93.44,93.06,93.31,37016.0,80.8752,81.2054,80.8752,81.0924,37016.0
2017-07-19 12:30:00,93.31,93.59,93.3,93.31,327354.0,81.0924,81.3358,81.0837,81.0924,327354.0
2017-07-19 13:00:00,93.33,93.76,93.22,93.75,22078.0,81.1098,81.4835,81.0142,81.4748,22078.0
2017-07-19 13:30:00,93.71,93.8,93.67,93.79,15746.0,81.4401,81.5183,81.4053,81.5096,15746.0
2017-07-19 14:00:00,93.83,93.97,93.81,93.91,10012.0,81.5443,81.666,81.527,81.6139,10012.0
2017-07-19 14:30:00,93.91,94.22,93.9,94.11,30239.0,81.6139,81.8833,81.6052,81.7877,30239.0
2017-07-19 15:00:00,94.1,94.1,93.87,93.93,34313.0,81.779,81.779,81.5791,81.6312,34313.0
2017-07-19 15:30:00,93.92,94.24,93.92,94.24,31849.0,81.6226,81.9007,81.6226,81.9007,31849.0
2017-07-20 09:30:00,94.15,94.31,93.58,93.9,57527.0,81.8224,81.9615,81.3271,81.6052,57527.0
2017-07-20 10:00:00,94.04,94.19,93.89,94.19,12224.0,81.7268,81.8572,81.5965,81.8572,12224.0
2017-07-20 10:30:00,94.18,94.19,93.52,93.96,31870.0,81.8485,81.8572,81.2749,81.6573,31870.0
2017-07-20 11:00:00,93.95,93.95,93.55,93.56,17096.0,81.6486,81.6486,81.301,81.3097,17096.0
2017-07-20 11:30:00,93.58,93.58,93.38,93.5,2530.0,81.3271,81.3271,81.1533,81.2575,2530.0
2017-07-20 12:00:00,93.45,93.78,93.44,93.69,8700.0,81.2141,81.5009,81.2054,81.4227,8700.0
2017-07-20 12:30:00,93.74,93.85,93.71,93.75,3100.0,81.4661,81.5617,81.4401,81.4748,3100.0
2017-07-20 13:00:00,93.79,94.03,93.72,93.92,12612.0,81.5096,81.7182,81.4487,81.6226,12612.0
2017-07-20 13:30:00,93.85,93.91,93.77,93.81,8475.0,81.5617,81.6139,81.4922,81.527,8475.0
2017-07-20 14:00:00,93.79,93.79,93.54,93.57,9768.0,81.5096,81.5096,81.2923,81.3184,9768.0
2017-07-20 14:30:00,93.51,93.64,93.49,93.6,13080.0,81.2662,81.3792,81.2489,81.3445,13080.0
2017-07-20 15:00:00,93.6,93.64,93.44,93.53,7712.0,81.3445,81.3792,81.2054,81.2836,7712.0
2017-07-20 15:30:00,93.53,93.59,93.35,93.41,30215.0,81.2836,81.3358,81.1272,81.1793,30215.0
2017-07-21 09:30:00,93.02,93.34,92.62,92.85,13870.0,80.8404,81.1185,80.4928,80.6927,13870.0
2017-07-21 10:00:00,92.76,92.82,92.39,92.66,22595.0,80.6144,80.6666,80.2929,80.5275,22595.0
2017-07-21 10:30:00,92.67,92.84,92.37,92.48,19924.0,80.5362,80.684,80.2755,80.3711,19924.0
2017-07-21 11:00:00,92.48,93.01,92.48,92.97,36556.0,80.3711,80.8317,80.3711,80.7969,36556.0
2017-07-21 11:30:00,92.95,93.1,92.78,92.85,5200.0,80.7796,80.9099,80.6318,80.6927,5200.0
2017-07-21 12:00:00,92.89,93.15,92.87,93.06,8290.0,80.7274,80.9534,80.71,80.8752,8290.0
2017-07-21 12:30:00,93.06,93.25,93.06,93.25,4300.0,80.8752,81.0403,80.8752,81.0403,4300.0
2017-07-21 13:00:00,93.26,93.33,93.24,93.3,2900.0,81.049,81.1098,81.0316,81.0837,2900.0
2017-07-21 13:30:00,93.32,93.4,93.2,93.36,4774.0,81.1011,81.1706,80.9968,81.1359,4774.0
2017-07-21 14:00:00,93.35,93.36,93.11,93.18,7066.0,81.1272,81.1359,80.9186,80.9794,7066.0
2017-07-21 14:30:00,93.27,93.34,93.16,93.28,10964.0,81.0577,81.1185,80.9621,81.0664,10964.0
2017-07-21 15:00:00,93.27,93.4,93.26,93.3,13043.0,81.0577,81.1706,81.049,81.0837,13043.0
2017-07-21 15:30:00,93.3,93.45,93.3,93.37,22310.0,81.0837,81.2141,81.0837,81.1446,22310.0
2017-07-24 09:30:00,93.29,93.6,92.79,92.79,36564.0,81.075,81.3445,80.6405,80.6405,36564.0
2017-07-24 10:00:00,92.77,92.99,92.76,92.85,13127.0,80.6231,80.8143,80.6144,80.6927,13127.0
2017-07-24 10:30:00,92.83,92.94,92.72,92.84,14399.0,80.6753,80.7709,80.5797,80.684,14399.0
2017-07-24 11:00:00,92.78,93.26,92.78,93.1,20337.0,80.6318,81.049,80.6318,80.9099,20337.0
2017-07-24 11:30:00,93.09,93.32,93.05,93.32,22445.0,80.9012,81.1011,80.8665,81.1011,22445.0
2017-07-24 12:00:00,93.29,93.29,92.96,93.01,13600.0,81.075,81.075,80.7883,80.8317,13600.0
2017-07-24 12:30:00,93.03,93.03,92.75,92.92,15471.0,80.8491,80.8491,80.6057,80.7535,15471.0
2017-07-24 13:00:00,92.93,92.94,92.73,92.8,18381.0,80.7622,80.7709,80.5884,80.6492,18381.0
2017-07-24 13:30:00,92.8,92.96,92.79,92.9,16314.0,80.6492,80.7883,80.6405,80.7361,16314.0
2017-07-24 14:00:00,92.89,93.03,92.88,92.96,15345.0,80.7274,80.8491,80.7187,80.7883,15345.0
2017-07-24 14:30:00,92.97,93.2,92.93,93.14,18662.0,80.7969,80.9968,80.7622,80.9447,18662.0
2017-07-24 15:00:00,93.14,93.39,93.13,93.32,20915.0,80.9447,81.162,80.936,81.1011,20915.0
2017-07-24 15:30:00,93.32,93.57,93.28,93.5,81739.0,81.1011,81.3184,81.0664,81.2575,81739.0
2017-07-25 09:30:00,84.5,91.55,84.5,87.62,260967.0,73.436,79.5629,73.436,76.1474,260967.0
2017-07-25 10:00:00,87.65,87.8,85.72,86.04,222350.0,76.1735,76.3039,74.4962,74.7743,222350.0
2017-07-25 10:30:00,86.15,86.87,85.2,86.35,201283.0,74.8699,75.4956,74.0443,75.0437,201283.0
2017-07-25 11:00:00,86.36,87.37,86.36,86.97,116328.0,75.0524,75.9302,75.0524,75.5826,116328.0
2017-07-25 11:30:00,86.95,86.98,85.97,86.27,89654.0,75.5652,75.5912,74.7135,74.9742,89654.0
2017-07-25 12:00:00,86.25,86.75,86.04,86.39,70681.0,74.9568,75.3914,74.7743,75.0785,70681.0
2017-07-25 12:30:00,86.36,86.97,86.36,86.66,35092.0,75.0524,75.5826,75.0524,75.3131,35092.0
2017-07-25 13:00:00,86.64,87.07,86.33,86.59,37305.0,75.2958,75.6695,75.0264,75.2523,37305.0
2017-07-25 13:30:00,86.63,87.5,86.62,87.46,64291.0,75.2871,76.0432,75.2784,76.0084,64291.0
2017-07-25 14:00:00,87.48,87.65,87.05,87.55,71746.0,76.0258,76.1735,75.6521,76.0866,71746.0
2017-07-25 14:30:00,87.59,88.1,87.49,88.1,55182.0,76.1214,76.5646,76.0345,76.5646,55182.0
2017-07-25 15:00:00,88.11,88.19,87.01,87.27,78699.0,76.5733,76.6428,75.6173,75.8433,78699.0
2017-07-25 15:30:00,87.28,87.49,86.98,87.37,181356.0,75.852,76.0345,75.5912,75.9302,181356.0
2017-07-26 09:30:00,87.63,87.63,86.36,86.89,35341.0,76.1561,76.1561,75.0524,75.513,35341.0
2017-07-26 10:00:00,86.9,87.34,86.82,87.1,49780.0,75.5217,75.9041,75.4522,75.6955,49780.0
2017-07-26 10:30:00,87.12,87.23,86.92,87.02,27803.0,75.7129,75.8085,75.5391,75.626,27803.0
2017-07-26 11:00:00,87.04,87.29,86.92,87.19,43372.0,75.6434,75.8607,75.5391,75.7737,43372.0
2017-07-26 11:30:00,87.25,87.47,87.14,87.33,21530.0,75.8259,76.0171,75.7303,75.8954,21530.0
2017-07-26 12:00:00,87.31,87.38,87.07,87.1,19829.0,75.878,75.9389,75.6695,75.6955,19829.0
2017-07-26 12:30:00,87.07,87.25,86.97,87.11,13681.0,75.6695,75.8259,75.5826,75.7042,13681.0
2017-07-26 13:00:00,87.09,87.15,86.97,86.98,16492.0,75.6868,75.739,75.5826,75.5912,16492.0
2017-07-26 13:30:00,86.98,87.29,86.97,87.2,19750.0,75.5912,75.8607,75.5826,75.7824,19750.0
2017-07-26 14:00:00,87.16,87.23,86.49,86.61,40785.0,75.7477,75.8085,75.1654,75.2697,40785.0
2017-07-26 14:30:00,86.59,86.8,86.5,86.55,23403.0,75.2523,75.4348,75.1741,75.2175,23403.0
2017-07-26 15:00:00,86.55,86.85,86.41,86.48,33530.0,75.2175,75.4783,75.0959,75.1567,33530.0
2017-07-26 15:30:00,86.47,86.7,86.34,86.55,160418.0,75.148,75.3479,75.035,75.2175,160418.0
2017-07-27 09:30:00,86.66,87.6,86.66,87.11,20375.0,75.3131,76.1301,75.3131,75.7042,20375.0
2017-07-27 10:00:00,87.0,87.28,86.91,87.23,13273.0,75.6086,75.852,75.5304,75.8085,13273.0
2017-07-27 10:30:00,87.28,87.51,87.11,87.47,16438.0,75.852,76.0519,75.7042,76.0171,16438.0
2017-07-27 11:00:00,87.48,87.5,87.01,87.12,27953.0,76.0258,76.0432,75.6173,75.7129,27953.0
2017-07-27 11:30:00,87.13,87.33,87.11,87.28,14875.0,75.7216,75.8954,75.7042,75.852,14875.0
2017-07-27 12:00:00,87.29,87.41,87.11,87.18,15798.0,75.8607,75.9649,75.7042,75.7651,15798.0
2017-07-27 12:30:00,87.13,87.21,87.05,87.12,8900.0,75.7216,75.7911,75.6521,75.7129,8900.0
2017-07-27 13:00:00,87.07,87.22,86.96,86.97,11682.0,75.6695,75.7998,75.5739,75.5826,11682.0
2017-07-27 13:30:00,86.94,87.25,86.88,87.17,13475.0,75.5565,75.8259,75.5043,75.7564,13475.0
2017-07-27 14:00:00,87.11,87.24,87.02,87.05,13531.0,75.7042,75.8172,75.626,75.6521,13531.0
2017-07-27 14:30:00,87.06,87.15,86.84,86.84,24244.0,75.6608,75.739,75.4696,75.4696,24244.0
2017-07-27 15:00:00,86.87,87.21,86.76,87.2,23770.0,75.4956,75.7911,75.4001,75.7824,23770.0
2017-07-27 15:30:00,87.22,87.55,87.12,87.53,93120.0,75.7998,76.0866,75.7129,76.0692,93120.0
2017-07-28 09:30:00,87.34,87.47,86.39,86.88,31866.0,75.9041,76.0171,75.0785,75.5043,31866.0
2017-07-28 10:00:00,86.91,86.97,86.31,86.67,28566.0,75.5304,75.5826,75.009,75.3218,28566.0
2017-07-28 10:30:00,86.68,86.71,86.36,86.44,43001.0,75.3305,75.3566,75.0524,75.122,43001.0
2017-07-28 11:00:00,86.45,86.61,86.23,86.31,27600.0,75.1306,75.2697,74.9394,75.009,27600.0
2017-07-28 11:30:00,86.31,86.55,86.29,86.39,16000.0,75.009,75.2175,74.9916,75.0785,16000.0
2017-07-28 12:00:00,86.41,86.52,86.39,86.51,12150.0,75.0959,75.1915,75.0785,75.1828,12150.0
2017-07-28 12:30:00,86.5,86.5,86.23,86.45,18752.0,75.1741,75.1741,74.9394,75.1306,18752.0
2017-07-28 13:00:00,86.45,86.45,86.23,86.33,12600.0,75.1306,75.1306,74.9394,75.0264,12600.0
2017-07-28 13:30:00,86.34,86.49,86.33,86.45,19045.0,75.035,75.1654,75.0264,75.1306,19045.0
2017-07-28 14:00:00,86.44,86.91,86.43,86.89,26693.0,75.122,75.5304,75.1133,75.513,26693.0
2017-07-28 14:30:00,86.88,86.9,86.76,86.86,10375.0,75.5043,75.5217,75.4001,75.487,10375.0
2017-07-28 15:00:00,86.87,86.96,86.83,86.89,22684.0,75.4956,75.5739,75.4609,75.513,22684.0
2017-07-28 15:30:00,86.89,86.99,86.75,86.77,50774.0,75.513,75.5999,75.3914,75.4087,50774.0
2017-07-31 09:30:00,87.12,87.26,86.68,86.69,8308.0,75.7129,75.8346,75.3305,75.3392,8308.0
2017-07-31 10:00:00,86.77,87.04,86.64,86.95,12300.0,75.4087,75.6434,75.2958,75.5652,12300.0
2017-07-31 10:30:00,86.95,87.21,86.86,86.91,8788.0,75.5652,75.7911,75.487,75.5304,8788.0
2017-07-31 11:00:00,86.95,87.03,86.82,86.89,19561.0,75.5652,75.6347,75.4522,75.513,19561.0
2017-07-31 11:30:00,86.86,87.03,86.83,86.94,21899.0,75.487,75.6347,75.4609,75.5565,21899.0
2017-07-31 12:00:00,86.92,86.98,86.85,86.88,11684.0,75.5391,75.5912,75.4783,75.5043,11684.0
2017-07-31 12:30:00,86.85,86.93,86.64,86.8,16830.0,75.4783,75.5478,75.2958,75.4348,16830.0
2017-07-31 13:00:00,86.83,87.05,86.82,87.05,6273.0,75.4609,75.6521,75.4522,75.6521,6273.0
2017-07-31 13:30:00,87.06,87.27,87.01,87.14,9093.0,75.6608,75.8433,75.6173,75.7303,9093.0
2017-07-31 14:00:00,87.12,87.24,87.06,87.24,9950.0,75.7129,75.8172,75.6608,75.8172,9950.0
2017-07-31 14:30:00,87.25,87.48,87.2,87.32,15763.0,75.8259,76.0258,75.7824,75.8867,15763.0
2017-07-31 15:00:00,87.34,87.4,87.19,87.4,20040.0,75.9041,75.9563,75.7737,75.9563,20040.0
2017-07-31 15:30:00,87.42,87.44,87.24,87.25,63522.0,75.9736,75.991,75.8172,75.8259,63522.0
2017-08-01 09:30:00,87.4,88.02,86.66,86.74,35193.0,75.9563,76.4951,75.3131,75.3827,35193.0
2017-08-01 10:00:00,86.7,86.88,86.52,86.57,9100.0,75.3479,75.5043,75.1915,75.2349,9100.0
2017-08-01 10:30:00,86.62,87.03,86.61,86.91,9675.0,75.2784,75.6347,75.2697,75.5304,9675.0
2017-08-01 11:00:00,86.91,87.05,86.74,87.02,16900.0,75.5304,75.6521,75.3827,75.626,16900.0
2017-08-01 11:30:00,86.99,87.33,86.96,86.98,69862.0,75.5999,75.8954,75.5739,75.5912,69862.0
2017-08-01 12:00:00,86.95,86.95,86.61,86.63,33790.0,75.5652,75.5652,75.2697,75.2871,33790.0
2017-08-01 12:30:00,86.71,86.71,86.4,86.57,31289.0,75.3566,75.3566,75.0872,75.2349,31289.0
2017-08-01 13:00:00,86.57,86.77,86.54,86.58,6384.0,75.2349,75.4087,75.2089,75.2436,6384.0
2017-08-01 13:30:00,86.59,86.66,86.46,86.64,16388.0,75.2523,75.3131,75.1393,75.2958,16388.0
2017-08-01 14:00:00,86.58,86.78,86.49,86.5,19147.0,75.2436,75.4174,75.1654,75.1741,19147.0
2017-08-01 14:30:00,86.5,86.75,86.45,86.74,16724.0,75.1741,75.3914,75.1306,75.3827,16724.0
2017-08-01 15:00:00,86.73,86.76,86.61,86.67,44580.0,75.374,75.4001,75.2697,75.3218,44580.0
2017-08-01 15:30:00,86.69,86.83,86.69,86.78,62889.0,75.3392,75.4609,75.3392,75.4174,62889.0
2017-08-02 09:30:00,86.7,87.2,86.7,87.1,8972.0,75.3479,75.7824,75.3479,75.6955,8972.0
2017-08-02 10:00:00,87.09,87.2,86.63,86.71,15000.0,75.6868,75.7824,75.2871,75.3566,15000.0
2017-08-02 10:30:00,86.74,86.75,86.38,86.48,10942.0,75.3827,75.3914,75.0698,75.1567,10942.0
2017-08-02 11:00:00,86.48,86.79,86.45,86.73,8230.0,75.1567,75.4261,75.1306,75.374,8230.0
2017-08-02 11:30:00,86.71,87.0,86.71,86.82,8559.0,75.3566,75.6086,75.3566,75.4522,8559.0
2017-08-02 12:00:00,86.84,86.91,86.74,86.76,9205.0,75.4696,75.5304,75.3827,75.4001,9205.0
2017-08-02 12:30:00,86.71,87.06,86.64,87.06,12141.0,75.3566,75.6608,75.2958,75.6608,12141.0
2017-08-02 13:00:00,87.05,87.41,86.95,87.36,14967.0,75.6521,75.9649,75.5652,75.9215,14967.0
2017-08-02 13:30:00,87.37,87.59,87.37,87.58,14675.0,75.9302,76.1214,75.9302,76.1127,14675.0
2017-08-02 14:00:00,87.58,87.68,87.48,87.49,18951.0,76.1127,76.1996,76.0258,76.0345,18951.0
2017-08-02 14:30:00,87.49,87.63,87.4,87.54,32971.0,76.0345,76.1561,75.9563,76.0779,32971.0
2017-08-02 15:00:00,87.53,87.53,87.26,87.36,17859.0,76.0692,76.0692,75.8346,75.9215,17859.0
2017-08-02 15:30:00,87.36,87.68,87.35,87.51,55280.0,75.9215,76.1996,75.9128,76.0519,55280.0
2017-08-03 09:30:00,87.29,87.31,86.86,86.98,20252.0,75.8607,75.878,75.487,75.5912,20252.0
2017-08-03 10:00:00,87.01,87.11,86.94,86.95,3937.0,75.6173,75.7042,75.5565,75.5652,3937.0
2017-08-03 10:30:00,87.05,87.2,86.66,86.73,10400.0,75.6521,75.7824,75.3131,75.374,10400.0
2017-08-03 11:00:00,86.66,86.75,86.43,86.58,10600.0,75.3131,75.3914,75.1133,75.2436,10600.0
2017-08-03 11:30:00,86.51,86.62,86.38,86.62,3900.0,75.1828,75.2784,75.0698,75.2784,3900.0
2017-08-03 12:00:00,86.57,86.68,86.52,86.6,4000.0,75.2349,75.3305,75.1915,75.261,4000.0
2017-08-03 12:30:00,86.58,86.92,86.58,86.78,4520.0,75.2436,75.5391,75.2436,75.4174,4520.0
2017-08-03 13:00:00,86.79,86.87,86.72,86.75,3995.0,75.4261,75.4956,75.3653,75.3914,3995.0
2017-08-03 13:30:00,86.76,86.94,86.76,86.94,3083.0,75.4001,75.5565,75.4001,75.5565,3083.0
2017-08-03 14:00:00,86.87,86.93,86.73,86.93,8205.0,75.4956,75.5478,75.374,75.5478,8205.0
2017-08-03 14:30:00,86.89,86.91,86.82,86.91,6203.0,75.513,75.5304,75.4522,75.5304,6203.0
2017-08-03 15:00:00,86.92,87.0,86.8,86.86,13374.0,75.5391,75.6086,75.4348,75.487,13374.0
2017-08-03 15:30:00,86.84,87.0,86.73,86.97,54159.0,75.4696,75.6086,75.374,75.5826,54159.0
2017-08-04 09:30:00,88.44,88.44,87.54,87.92,37954.0,76.8601,76.8601,76.0779,76.4082,37954.0
2017-08-04 10:00:00,87.96,88.23,87.94,88.23,22362.0,76.4429,76.6776,76.4255,76.6776,22362.0
2017-08-04 10:30:00,88.24,88.55,88.11,88.54,13870.0,76.6863,76.9557,76.5733,76.947,13870.0
2017-08-04 11:00:00,88.5,88.78,88.44,88.44,9639.0,76.9122,77.1556,76.8601,76.8601,9639.0
2017-08-04 11:30:00,88.41,88.67,87.77,87.92,40841.0,76.834,77.06,76.2778,76.4082,40841.0
2017-08-04 12:00:00,87.87,88.02,87.83,87.88,13844.0,76.3647,76.4951,76.33,76.3734,13844.0
2017-08-04 12:30:00,87.91,88.0,87.59,87.61,8417.0,76.3995,76.4777,76.1214,76.1388,8417.0
2017-08-04 13:00:00,87.63,87.77,87.45,87.52,20519.0,76.1561,76.2778,75.9997,76.0605,20519.0
2017-08-04 13:30:00,87.55,87.55,87.45,87.48,16987.0,76.0866,76.0866,75.9997,76.0258,16987.0
2017-08-04 14:00:00,87.5,87.62,87.47,87.55,23148.0,76.0432,76.1474,76.0171,76.0866,23148.0
2017-08-04 14:30:00,87.51,87.7,87.48,87.57,31282.0,76.0519,76.217,76.0258,76.104,31282.0
2017-08-04 15:00:00,87.58,87.62,87.44,87.61,27099.0,76.1127,76.1474,75.991,76.1388,27099.0
2017-08-04 15:30:00,87.62,88.05,87.59,87.88,60231.0,76.1474,76.5211,76.1214,76.3734,60231.0
2017-08-07 09:30:00,87.99,88.29,87.63,88.01,11457.0,76.469,76.7297,76.1561,76.4864,11457.0
2017-08-07 10:00:00,88.0,88.01,87.74,87.86,37757.0,76.4777,76.4864,76.2517,76.356,37757.0
2017-08-07 10:30:00,87.91,87.95,87.75,87.91,25123.0,76.3995,76.4342,76.2604,76.3995,25123.0
2017-08-07 11:00:00,87.9,88.31,87.87,88.31,7306.0,76.3908,76.7471,76.3647,76.7471,7306.0
2017-08-07 11:30:00,88.3,88.66,87.9,87.9,59997.0,76.7384,77.0513,76.3908,76.3908,59997.0
2017-08-07 12:00:00,88.0,88.05,87.85,88.04,12894.0,76.4777,76.5211,76.3473,76.5125,12894.0
2017-08-07 12:30:00,87.97,88.23,87.96,88.17,9648.0,76.4516,76.6776,76.4429,76.6254,9648.0
2017-08-07 13:00:00,88.2,88.2,88.03,88.03,4638.0,76.6515,76.6515,76.5038,76.5038,4638.0
2017-08-07 13:30:00,88.08,88.13,87.92,87.94,11846.0,76.5472,76.5907,76.4082,76.4255,11846.0
2017-08-07 14:00:00,87.96,88.15,87.95,88.15,8310.0,76.4429,76.6081,76.4342,76.6081,8310.0
2017-08-07 14:30:00,88.14,88.19,88.06,88.14,9116.0,76.5994,76.6428,76.5298,76.5994,9116.0
2017-08-07 15:00:00,88.15,88.54,88.12,88.54,21167.0,76.6081,76.947,76.582,76.947,21167.0
2017-08-07 15:30:00,88.55,88.68,88.5,88.53,62189.0,76.9557,77.0687,76.9122,76.9383,62189.0
2017-08-08 09:30:00,88.46,88.59,87.92,88.42,16196.0,76.8775,76.9904,76.4082,76.8427,16196.0
2017-08-08 10:00:00,88.41,88.58,88.24,88.34,19572.0,76.834,76.9817,76.6863,76.7732,19572.0
2017-08-08 10:30:00,88.24,88.55,88.08,88.55,16068.0,76.6863,76.9557,76.5472,76.9557,16068.0
2017-08-08 11:00:00,88.64,88.89,88.47,88.89,27704.0,77.0339,77.2512,76.8862,77.2512,27704.0
2017-08-08 11:30:00,88.85,88.95,88.83,88.85,7828.0,77.2164,77.3033,77.199,77.2164,7828.0
2017-08-08 12:00:00,88.92,88.92,88.66,88.8,17488.0,77.2772,77.2772,77.0513,77.1729,17488.0
2017-08-08 12:30:00,88.84,88.87,88.32,88.38,11680.0,77.2077,77.2338,76.7558,76.8079,11680.0
2017-08-08 13:00:00,88.34,88.43,88.23,88.3,10136.0,76.7732,76.8514,76.6776,76.7384,10136.0
2017-08-08 13:30:00,88.29,88.48,88.24,88.41,7310.0,76.7297,76.8948,76.6863,76.834,7310.0
2017-08-08 14:00:00,88.43,88.53,88.3,88.46,8204.0,76.8514,76.9383,76.7384,76.8775,8204.0
2017-08-08 14:30:00,88.4,88.51,88.31,88.34,12002.0,76.8253,76.9209,76.7471,76.7732,12002.0
2017-08-08 15:00:00,88.29,88.44,88.15,88.25,28122.0,76.7297,76.8601,76.6081,76.695,28122.0
2017-08-08 15:30:00,88.24,88.29,88.02,88.2,43736.0,76.6863,76.7297,76.4951,76.6515,43736.0
2017-08-09 09:30:00,88.02,88.25,87.72,87.89,7735.0,76.4951,76.695,76.2344,76.3821,7735.0
2017-08-09 10:00:00,87.98,87.98,87.39,87.58,9930.0,76.4603,76.4603,75.9476,76.1127,9930.0
2017-08-09 10:30:00,87.62,87.74,87.44,87.57,5547.0,76.1474,76.2517,75.991,76.104,5547.0
2017-08-09 11:00:00,87.53,87.61,87.4,87.41,13517.0,76.0692,76.1388,75.9563,75.9649,13517.0
2017-08-09 11:30:00,87.43,87.57,87.4,87.57,7117.0,75.9823,76.104,75.9563,76.104,7117.0
2017-08-09 12:00:00,87.56,87.67,87.51,87.51,7241.0,76.0953,76.1909,76.0519,76.0519,7241.0
2017-08-09 12:30:00,87.54,87.64,87.51,87.52,32641.0,76.0779,76.1648,76.0519,76.0605,32641.0
2017-08-09 13:00:00,87.53,87.53,87.32,87.33,19456.0,76.0692,76.0692,75.8867,75.8954,19456.0
2017-08-09 13:30:00,87.31,87.36,87.18,87.2,15669.0,75.878,75.9215,75.7651,75.7824,15669.0
2017-08-09 14:00:00,87.2,87.21,87.02,87.15,17932.0,75.7824,75.7911,75.626,75.739,17932.0
2017-08-09 14:30:00,87.12,87.12,86.81,86.87,16143.0,75.7129,75.7129,75.4435,75.4956,16143.0
2017-08-09 15:00:00,86.85,86.98,86.8,86.88,19763.0,75.4783,75.5912,75.4348,75.5043,19763.0
2017-08-09 15:30:00,86.89,87.11,86.88,87.09,48424.0,75.513,75.7042,75.5043,75.6868,48424.0
2017-08-10 09:30:00,86.84,86.86,86.1,86.11,11699.0,75.4696,75.487,74.8265,74.8352,11699.0
2017-08-10 10:00:00,86.06,86.07,85.61,86.04,11420.0,74.7917,74.8004,74.4006,74.7743,11420.0
2017-08-10 10:30:00,85.88,86.21,85.83,86.08,5583.0,74.6353,74.9221,74.5918,74.8091,5583.0
2017-08-10 11:00:00,86.11,86.18,85.86,86.02,11132.0,74.8352,74.896,74.6179,74.7569,11132.0
2017-08-10 11:30:00,86.05,86.22,85.95,85.98,19532.0,74.783,74.9308,74.6961,74.7222,19532.0
2017-08-10 12:00:00,85.94,85.94,85.66,85.72,12964.0,74.6874,74.6874,74.4441,74.4962,12964.0
2017-08-10 12:30:00,85.69,85.8,85.56,85.8,11602.0,74.4702,74.5657,74.3572,74.5657,11602.0
2017-08-10 13:00:00,85.85,86.0,85.79,85.96,11800.0,74.6092,74.7396,74.5571,74.7048,11800.0
2017-08-10 13:30:00,85.92,86.12,85.86,86.07,7654.0,74.67,74.8439,74.6179,74.8004,7654.0
2017-08-10 14:00:00,86.05,86.32,85.93,85.97,10123.0,74.783,75.0177,74.6787,74.7135,10123.0
2017-08-10 14:30:00,86.01,86.2,85.88,85.88,11679.0,74.7483,74.9134,74.6353,74.6353,11679.0
2017-08-10 15:00:00,85.92,85.97,85.47,85.53,19072.0,74.67,74.7135,74.279,74.3311,19072.0
2017-08-10 15:30:00,85.54,85.59,85.28,85.33,54662.0,74.3398,74.3832,74.1138,74.1573,54662.0
2017-08-11 09:30:00,85.65,86.11,85.38,85.8,17339.0,74.4354,74.8352,74.2007,74.5657,17339.0
2017-08-11 10:00:00,85.75,86.23,85.6,86.12,12443.0,74.5223,74.9394,74.3919,74.8439,12443.0
2017-08-11 10:30:00,86.12,86.35,86.02,86.13,7599.0,74.8439,75.0437,74.7569,74.8525,7599.0
2017-08-11 11:00:00,86.09,86.11,85.93,85.98,20400.0,74.8178,74.8352,74.6787,74.7222,20400.0
2017-08-11 11:30:00,85.98,86.36,85.98,86.25,8188.0,74.7222,75.0524,74.7222,74.9568,8188.0
2017-08-11 12:00:00,86.14,86.23,86.07,86.08,5000.0,74.8612,74.9394,74.8004,74.8091,5000.0
2017-08-11 12:30:00,86.08,86.14,86.0,86.0,5499.0,74.8091,74.8612,74.7396,74.7396,5499.0
2017-08-11 13:00:00,86.0,86.33,85.95,86.29,13871.0,74.7396,75.0264,74.6961,74.9916,13871.0
2017-08-11 13:30:00,86.29,86.48,86.26,86.33,5702.0,74.9916,75.1567,74.9655,75.0264,5702.0
2017-08-11 14:00:00,86.39,86.43,86.03,86.13,18238.0,75.0785,75.1133,74.7656,74.8525,18238.0
2017-08-11 14:30:00,86.11,86.46,85.95,86.0,64655.0,74.8352,75.1393,74.6961,74.7396,64655.0
2017-08-11 15:00:00,86.01,86.15,85.68,85.84,26846.0,74.7483,74.8699,74.4615,74.6005,26846.0
2017-08-11 15:30:00,85.84,86.17,85.76,86.03,60058.0,74.6005,74.8873,74.531,74.7656,60058.0
2017-08-14 09:30:00,86.53,86.98,85.65,86.97,14853.0,75.2002,75.5912,74.4354,75.5826,14853.0
2017-08-14 10:00:00,86.98,87.03,86.85,86.93,3766.0,75.5912,75.6347,75.4783,75.5478,3766.0
2017-08-14 10:30:00,86.86,87.18,86.86,87.14,6100.0,75.487,75.7651,75.487,75.7303,6100.0
2017-08-14 11:00:00,87.09,87.14,86.81,86.92,4598.0,75.6868,75.7303,75.4435,75.5391,4598.0
2017-08-14 11:30:00,86.99,87.12,86.96,87.0,5850.0,75.5999,75.7129,75.5739,75.6086,5850.0
2017-08-14 12:00:00,87.02,87.05,86.91,86.99,3435.0,75.626,75.6521,75.5304,75.5999,3435.0
2017-08-14 12:30:00,86.92,87.02,86.83,86.94,11283.0,75.5391,75.626,75.4609,75.5565,11283.0
2017-08-14 13:00:00,86.9,87.09,86.87,86.97,8689.0,75.5217,75.6868,75.4956,75.5826,8689.0
2017-08-14 13:30:00,86.97,87.19,86.96,87.16,8500.0,75.5826,75.7737,75.5739,75.7477,8500.0
2017-08-14 14:00:00,87.19,87.4,87.13,87.2,12042.0,75.7737,75.9563,75.7216,75.7824,12042.0
2017-08-14 14:30:00,87.19,87.24,87.0,87.2,12287.0,75.7737,75.8172,75.6086,75.7824,12287.0
2017-08-14 15:00:00,87.22,87.4,87.11,87.4,13385.0,75.7998,75.9563,75.7042,75.9563,13385.0
2017-08-14 15:30:00,87.41,87.44,87.19,87.24,33724.0,75.9649,75.991,75.7737,75.8172,33724.0
2017-08-15 09:30:00,87.2,87.53,87.01,87.28,10769.0,75.7824,76.0692,75.6173,75.852,10769.0
2017-08-15 10:00:00,87.25,87.36,87.11,87.25,5723.0,75.8259,75.9215,75.7042,75.8259,5723.0
2017-08-15 10:30:00,87.25,87.38,87.17,87.38,11140.0,75.8259,75.9389,75.7564,75.9389,11140.0
2017-08-15 11:00:00,87.37,87.38,87.12,87.17,24814.0,75.9302,75.9389,75.7129,75.7564,24814.0
2017-08-15 11:30:00,87.18,87.49,87.17,87.32,59853.0,75.7651,76.0345,75.7564,75.8867,59853.0
2017-08-15 12:00:00,87.31,87.4,87.2,87.21,40739.0,75.878,75.9563,75.7824,75.7911,40739.0
2017-08-15 12:30:00,87.18,87.18,86.95,86.96,18891.0,75.7651,75.7651,75.5652,75.5739,18891.0
2017-08-15 13:00:00,86.85,86.99,86.74,86.97,16332.0,75.4783,75.5999,75.3827,75.5826,16332.0
2017-08-15 13:30:00,86.97,87.18,86.86,86.97,16737.0,75.5826,75.7651,75.487,75.5826,16737.0
2017-08-15 14:00:00,86.77,87.03,86.77,86.95,8687.0,75.4087,75.6347,75.4087,75.5652,8687.0
2017-08-15 14:30:00,86.99,87.04,86.86,86.91,19950.0,75.5999,75.6434,75.487,75.5304,19950.0
2017-08-15 15:00:00,86.92,87.13,86.87,87.05,9317.0,75.5391,75.7216,75.4956,75.6521,9317.0
2017-08-15 15:30:00,87.07,87.23,86.97,86.97,35144.0,75.6695,75.8085,75.5826,75.5826,35144.0
2017-08-16 09:30:00,87.2,87.62,87.06,87.34,12166.0,75.7824,76.1474,75.6608,75.9041,12166.0
2017-08-16 10:00:00,87.36,87.59,87.3,87.48,9000.0,75.9215,76.1214,75.8693,76.0258,9000.0
2017-08-16 10:30:00,87.48,87.66,87.39,87.58,7800.0,76.0258,76.1822,75.9476,76.1127,7800.0
2017-08-16 11:00:00,87.64,87.73,87.5,87.5,11328.0,76.1648,76.243,76.0432,76.0432,11328.0
2017-08-16 11:30:00,87.54,87.95,87.54,87.84,10699.0,76.0779,76.4342,76.0779,76.3386,10699.0
2017-08-16 12:00:00,87.82,88.11,87.82,88.05,10421.0,76.3213,76.5733,76.3213,76.5211,10421.0
2017-08-16 12:30:00,88.04,88.16,87.95,88.1,10900.0,76.5125,76.6167,76.4342,76.5646,10900.0
2017-08-16 13:00:00,88.04,88.04,87.75,87.91,12800.0,76.5125,76.5125,76.2604,76.3995,12800.0
2017-08-16 13:30:00,87.85,88.18,87.77,88.04,17818.0,76.3473,76.6341,76.2778,76.5125,17818.0
2017-08-16 14:00:00,87.95,88.17,87.89,87.98,17622.0,76.4342,76.6254,76.3821,76.4603,17622.0
2017-08-16 14:30:00,87.97,88.19,87.9,88.03,18115.0,76.4516,76.6428,76.3908,76.5038,18115.0
2017-08-16 15:00:00,88.04,88.1,87.76,87.88,17173.0,76.5125,76.5646,76.2691,76.3734,17173.0
2017-08-16 15:30:00,87.87,87.9,87.65,87.77,40352.0,76.3647,76.3908,76.1735,76.2778,40352.0
2017-08-17 09:30:00,87.15,87.67,87.15,87.32,15426.0,75.739,76.1909,75.739,75.8867,15426.0
2017-08-17 10:00:00,87.21,87.21,86.72,86.74,57552.0,75.7911,75.7911,75.3653,75.3827,57552.0
2017-08-17 10:30:00,86.78,87.18,86.62,87.07,16419.0,75.4174,75.7651,75.2784,75.6695,16419.0
2017-08-17 11:00:00,87.07,87.12,86.63,86.64,38192.0,75.6695,75.7129,75.2871,75.2958,38192.0
2017-08-17 11:30:00,86.6,86.68,86.3,86.3,9545.0,75.261,75.3305,75.0003,75.0003,9545.0
2017-08-17 12:00:00,86.34,86.44,86.09,86.1,11510.0,75.035,75.122,74.8178,74.8265,11510.0
2017-08-17 12:30:00,86.08,86.17,85.85,85.94,8632.0,74.8091,74.8873,74.6092,74.6874,8632.0
2017-08-17 13:00:00,85.94,85.94,85.6,85.65,24135.0,74.6874,74.6874,74.3919,74.4354,24135.0
2017-08-17 13:30:00,85.66,85.83,85.66,85.79,13797.0,74.4441,74.5918,74.4441,74.5571,13797.0
2017-08-17 14:00:00,85.8,85.82,85.56,85.74,12717.0,74.5657,74.5831,74.3572,74.5136,12717.0
2017-08-17 14:30:00,85.7,85.82,85.62,85.71,15272.0,74.4788,74.5831,74.4093,74.4875,15272.0
2017-08-17 15:00:00,85.69,85.7,85.16,85.29,32554.0,74.4702,74.4788,74.0095,74.1225,32554.0
2017-08-17 15:30:00,85.29,85.36,84.99,85.0,57232.0,74.1225,74.1834,73.8618,73.8705,57232.0
2017-08-18 09:30:00,84.74,85.18,84.41,85.13,15705.0,73.6445,74.0269,73.3577,73.9835,15705.0
2017-08-18 10:00:00,85.21,85.34,85.12,85.31,13520.0,74.053,74.166,73.9748,74.1399,13520.0
2017-08-18 10:30:00,85.31,85.54,85.26,85.4,11794.0,74.1399,74.3398,74.0965,74.2181,11794.0
2017-08-18 11:00:00,85.42,85.89,85.37,85.85,9000.0,74.2355,74.644,74.1921,74.6092,9000.0
2017-08-18 11:30:00,85.83,86.03,85.64,85.98,32122.0,74.5918,74.7656,74.4267,74.7222,32122.0
2017-08-18 12:00:00,85.98,86.03,85.91,85.91,17929.0,74.7222,74.7656,74.6613,74.6613,17929.0
2017-08-18 12:30:00,85.88,86.02,85.68,85.77,13900.0,74.6353,74.7569,74.4615,74.5397,13900.0
2017-08-18 13:00:00,85.75,85.75,85.53,85.58,10400.0,74.5223,74.5223,74.3311,74.3746,10400.0
2017-08-18 13:30:00,85.54,85.69,85.48,85.48,10799.0,74.3398,74.4702,74.2876,74.2876,10799.0
2017-08-18 14:00:00,85.52,86.08,85.52,86.08,16721.0,74.3224,74.8091,74.3224,74.8091,16721.0
2017-08-18 14:30:00,86.07,86.07,85.86,85.87,13706.0,74.8004,74.8004,74.6179,74.6266,13706.0
2017-08-18 15:00:00,85.83,85.97,85.68,85.73,17873.0,74.5918,74.7135,74.4615,74.5049,17873.0
2017-08-18 15:30:00,85.73,85.83,85.47,85.58,42013.0,74.5049,74.5918,74.279,74.3746,42013.0
2017-08-21 09:30:00,85.4,85.46,85.09,85.13,23159.0,74.2181,74.2703,73.9487,73.9835,23159.0
2017-08-21 10:00:00,85.12,85.39,85.07,85.27,11300.0,73.9748,74.2094,73.9313,74.1051,11300.0
2017-08-21 10:30:00,85.27,85.37,85.11,85.22,10555.0,74.1051,74.1921,73.9661,74.0617,10555.0
2017-08-21 11:00:00,85.22,85.39,85.15,85.23,9104.0,74.0617,74.2094,74.0009,74.0704,9104.0
2017-08-21 11:30:00,85.2,85.35,85.17,85.23,6978.0,74.0443,74.1747,74.0182,74.0704,6978.0
2017-08-21 12:00:00,85.21,85.26,85.03,85.26,9228.0,74.053,74.0965,73.8966,74.0965,9228.0
2017-08-21 12:30:00,85.19,85.28,85.12,85.2,6698.0,74.0356,74.1138,73.9748,74.0443,6698.0
2017-08-21 13:00:00,85.23,85.24,85.04,85.21,14910.0,74.0704,74.0791,73.9053,74.053,14910.0
2017-08-21 13:30:00,85.19,85.2,85.01,85.06,11865.0,74.0356,74.0443,73.8792,73.9226,11865.0
2017-08-21 14:00:00,85.03,85.14,84.99,85.12,11850.0,73.8966,73.9922,73.8618,73.9748,11850.0
2017-08-21 14:30:00,85.09,85.18,84.98,85.06,9523.0,73.9487,74.0269,73.8531,73.9226,9523.0
2017-08-21 15:00:00,85.07,85.18,85.01,85.15,15465.0,73.9313,74.0269,73.8792,74.0009,15465.0
2017-08-21 15:30:00,85.19,85.25,85.06,85.17,36702.0,74.0356,74.0878,73.9226,74.0182,36702.0
2017-08-22 09:30:00,85.64,85.76,85.31,85.67,8842.0,74.4267,74.531,74.1399,74.4528,8842.0
2017-08-22 10:00:00,85.67,85.86,85.4,85.54,10900.0,74.4528,74.6179,74.2181,74.3398,10900.0
2017-08-22 10:30:00,85.56,85.65,85.45,85.58,5561.0,74.3572,74.4354,74.2616,74.3746,5561.0
2017-08-22 11:00:00,85.58,85.82,85.54,85.81,11007.0,74.3746,74.5831,74.3398,74.5744,11007.0
2017-08-22 11:30:00,85.88,86.13,85.83,85.98,7118.0,74.6353,74.8525,74.5918,74.7222,7118.0
2017-08-22 12:00:00,85.97,86.22,85.94,86.22,12556.0,74.7135,74.9308,74.6874,74.9308,12556.0
2017-08-22 12:30:00,86.17,86.25,86.0,86.0,7109.0,74.8873,74.9568,74.7396,74.7396,7109.0
2017-08-22 13:00:00,86.09,86.2,85.95,85.97,12752.0,74.8178,74.9134,74.6961,74.7135,12752.0
2017-08-22 13:30:00,85.98,85.98,85.78,85.94,10465.0,74.7222,74.7222,74.5484,74.6874,10465.0
2017-08-22 14:00:00,85.95,86.12,85.92,86.07,7200.0,74.6961,74.8439,74.67,74.8004,7200.0
2017-08-22 14:30:00,86.15,86.26,86.09,86.25,10513.0,74.8699,74.9655,74.8178,74.9568,10513.0
2017-08-22 15:00:00,86.25,86.53,86.24,86.47,12398.0,74.9568,75.2002,74.9481,75.148,12398.0
2017-08-22 15:30:00,86.47,86.62,86.43,86.53,21795.0,75.148,75.2784,75.1133,75.2002,21795.0
2017-08-23 09:30:00,85.95,86.16,85.57,86.08,3823.0,74.6961,74.8786,74.3659,74.8091,3823.0
2017-08-23 10:00:00,86.09,86.25,86.04,86.24,2900.0,74.8178,74.9568,74.7743,74.9481,2900.0
2017-08-23 10:30:00,86.26,86.31,86.11,86.2,2346.0,74.9655,75.009,74.8352,74.9134,2346.0
2017-08-23 11:00:00,86.18,86.39,86.0,86.39,10103.0,74.896,75.0785,74.7396,75.0785,10103.0
2017-08-23 11:30:00,86.4,86.61,86.34,86.61,12824.0,75.0872,75.2697,75.035,75.2697,12824.0
2017-08-23 12:00:00,86.61,86.8,86.56,86.7,10666.0,75.2697,75.4348,75.2262,75.3479,10666.0
2017-08-23 12:30:00,86.73,86.73,86.47,86.47,5804.0,75.374,75.374,75.148,75.148,5804.0
2017-08-23 13:00:00,86.5,86.56,86.3,86.39,5652.0,75.1741,75.2262,75.0003,75.0785,5652.0
2017-08-23 13:30:00,86.36,86.36,86.12,86.24,3109.0,75.0524,75.0524,74.8439,74.9481,3109.0
2017-08-23 14:00:00,86.19,86.31,86.18,86.23,5148.0,74.9047,75.009,74.896,74.9394,5148.0
2017-08-23 14:30:00,86.25,86.27,86.18,86.22,8418.0,74.9568,74.9742,74.896,74.9308,8418.0
2017-08-23 15:00:00,86.26,86.26,85.96,85.96,17193.0,74.9655,74.9655,74.7048,74.7048,17193.0
2017-08-23 15:30:00,85.97,86.01,85.72,85.74,49387.0,74.7135,74.7483,74.4962,74.5136,49387.0
2017-08-24 09:30:00,85.98,85.98,85.39,85.45,7064.0,74.7222,74.7222,74.2094,74.2616,7064.0
2017-08-24 10:00:00,85.53,85.72,85.45,85.54,10900.0,74.3311,74.4962,74.2616,74.3398,10900.0
2017-08-24 10:30:00,85.53,85.61,85.44,85.56,11800.0,74.3311,74.4006,74.2529,74.3572,11800.0
2017-08-24 11:00:00,85.54,85.58,85.3,85.3,6300.0,74.3398,74.3746,74.1312,74.1312,6300.0
2017-08-24 11:30:00,85.3,85.4,85.24,85.31,8636.0,74.1312,74.2181,74.0791,74.1399,8636.0
2017-08-24 12:00:00,85.33,85.38,85.27,85.28,3800.0,74.1573,74.2007,74.1051,74.1138,3800.0
2017-08-24 12:30:00,85.27,85.38,85.25,85.34,6835.0,74.1051,74.2007,74.0878,74.166,6835.0
2017-08-24 13:00:00,85.27,85.28,85.18,85.23,5900.0,74.1051,74.1138,74.0269,74.0704,5900.0
2017-08-24 13:30:00,85.17,85.21,85.08,85.14,5300.0,74.0182,74.053,73.94,73.9922,5300.0
2017-08-24 14:00:00,85.15,85.37,85.15,85.29,21608.0,74.0009,74.1921,74.0009,74.1225,21608.0
2017-08-24 14:30:00,85.29,85.44,85.22,85.44,8400.0,74.1225,74.2529,74.0617,74.2529,8400.0
2017-08-24 15:00:00,85.47,85.47,85.29,85.34,9637.0,74.279,74.279,74.1225,74.166,9637.0
2017-08-24 15:30:00,85.34,85.45,85.27,85.39,34741.0,74.166,74.2616,74.1051,74.2094,34741.0
2017-08-25 09:30:00,85.87,85.87,85.51,85.79,7574.0,74.6266,74.6266,74.3137,74.5571,7574.0
2017-08-25 10:00:00,85.8,85.86,85.47,85.72,12957.0,74.5657,74.6179,74.279,74.4962,12957.0
2017-08-25 10:30:00,85.74,85.76,85.2,85.4,13099.0,74.5136,74.531,74.0443,74.2181,13099.0
2017-08-25 11:00:00,85.41,85.68,85.28,85.63,30217.0,74.2268,74.4615,74.1138,74.418,30217.0
2017-08-25 11:30:00,85.63,85.63,85.42,85.52,15107.0,74.418,74.418,74.2355,74.3224,15107.0
2017-08-25 12:00:00,85.48,85.7,85.48,85.67,6140.0,74.2876,74.4788,74.2876,74.4528,6140.0
2017-08-25 12:30:00,85.7,85.76,85.67,85.72,6495.0,74.4788,74.531,74.4528,74.4962,6495.0
2017-08-25 13:00:00,85.71,85.74,85.66,85.68,11700.0,74.4875,74.5136,74.4441,74.4615,11700.0
2017-08-25 13:30:00,85.72,85.77,85.53,85.6,24197.0,74.4962,74.5397,74.3311,74.3919,24197.0
2017-08-25 14:00:00,85.6,85.86,85.5,85.75,19671.0,74.3919,74.6179,74.305,74.5223,19671.0
2017-08-25 14:30:00,85.74,85.8,85.63,85.75,16074.0,74.5136,74.5657,74.418,74.5223,16074.0
2017-08-25 15:00:00,85.73,85.82,85.64,85.8,14219.0,74.5049,74.5831,74.4267,74.5657,14219.0
2017-08-25 15:30:00,85.81,85.82,85.63,85.68,30476.0,74.5744,74.5831,74.418,74.4615,30476.0
2017-08-28 09:30:00,86.04,86.28,85.49,85.71,12047.0,74.7743,74.9829,74.2963,74.4875,12047.0
2017-08-28 10:00:00,85.73,85.96,85.5,85.5,9600.0,74.5049,74.7048,74.305,74.305,9600.0
2017-08-28 10:30:00,85.47,85.5,85.32,85.42,17922.0,74.279,74.305,74.1486,74.2355,17922.0
2017-08-28 11:00:00,85.42,85.65,85.42,85.46,8037.0,74.2355,74.4354,74.2355,74.2703,8037.0
2017-08-28 11:30:00,85.46,85.52,85.38,85.4,6016.0,74.2703,74.3224,74.2007,74.2181,6016.0
2017-08-28 12:00:00,85.44,85.54,85.28,85.28,5534.0,74.2529,74.3398,74.1138,74.1138,5534.0
2017-08-28 12:30:00,85.33,85.37,85.22,85.29,6697.0,74.1573,74.1921,74.0617,74.1225,6697.0
2017-08-28 13:00:00,85.26,85.38,85.25,85.34,6200.0,74.0965,74.2007,74.0878,74.166,6200.0
2017-08-28 13:30:00,85.37,85.41,85.3,85.33,8300.0,74.1921,74.2268,74.1312,74.1573,8300.0
2017-08-28 14:00:00,85.37,85.37,85.27,85.36,6900.0,74.1921,74.1921,74.1051,74.1834,6900.0
2017-08-28 14:30:00,85.35,85.4,85.24,85.37,9807.0,74.1747,74.2181,74.0791,74.1921,9807.0
2017-08-28 15:00:00,85.38,85.63,85.35,85.59,13515.0,74.2007,74.418,74.1747,74.3832,13515.0
2017-08-28 15:30:00,85.61,85.74,85.47,85.72,29123.0,74.4006,74.5136,74.279,74.4962,29123.0
2017-08-29 09:30:00,85.15,85.36,85.04,85.26,7601.0,74.0009,74.1834,73.9053,74.0965,7601.0
2017-08-29 10:00:00,85.25,85.27,84.87,85.09,8416.0,74.0878,74.1051,73.7575,73.9487,8416.0
2017-08-29 10:30:00,85.15,85.25,85.07,85.19,14902.0,74.0009,74.0878,73.9313,74.0356,14902.0
2017-08-29 11:00:00,85.17,85.35,85.1,85.22,8072.0,74.0182,74.1747,73.9574,74.0617,8072.0
2017-08-29 11:30:00,85.26,85.26,85.1,85.23,14089.0,74.0965,74.0965,73.9574,74.0704,14089.0
2017-08-29 12:00:00,85.18,85.23,85.01,85.14,9088.0,74.0269,74.0704,73.8792,73.9922,9088.0
2017-08-29 12:30:00,85.18,85.21,85.11,85.17,13978.0,74.0269,74.053,73.9661,74.0182,13978.0
2017-08-29 13:00:00,85.18,85.28,85.08,85.28,20753.0,74.0269,74.1138,73.94,74.1138,20753.0
2017-08-29 13:30:00,85.31,85.4,85.25,85.36,10684.0,74.1399,74.2181,74.0878,74.1834,10684.0
2017-08-29 14:00:00,85.34,85.53,85.26,85.53,10461.0,74.166,74.3311,74.0965,74.3311,10461.0
2017-08-29 14:30:00,85.54,85.62,85.4,85.44,13786.0,74.3398,74.4093,74.2181,74.2529,13786.0
2017-08-29 15:00:00,85.4,85.61,85.34,85.61,29894.0,74.2181,74.4006,74.166,74.4006,29894.0
2017-08-29 15:30:00,85.56,85.68,85.54,85.66,57239.0,74.3572,74.4615,74.3398,74.4441,57239.0
2017-08-30 09:30:00,85.61,86.02,85.55,86.01,3963.0,74.4006,74.7569,74.3485,74.7483,3963.0
2017-08-30 10:00:00,85.92,86.14,85.91,86.05,27513.0,74.67,74.8612,74.6613,74.783,27513.0
2017-08-30 10:30:00,86.05,86.21,85.98,86.12,23266.0,74.783,74.9221,74.7222,74.8439,23266.0
2017-08-30 11:00:00,86.08,86.27,86.02,86.23,17031.0,74.8091,74.9742,74.7569,74.9394,17031.0
2017-08-30 11:30:00,86.23,86.34,86.23,86.34,4992.0,74.9394,75.035,74.9394,75.035,4992.0
2017-08-30 12:00:00,86.35,86.39,86.19,86.27,3675.0,75.0437,75.0785,74.9047,74.9742,3675.0
2017-08-30 12:30:00,86.26,86.34,86.21,86.31,1900.0,74.9655,75.035,74.9221,75.009,1900.0
2017-08-30 13:00:00,86.32,86.58,86.31,86.58,4174.0,75.0177,75.2436,75.009,75.2436,4174.0
2017-08-30 13:30:00,86.53,86.65,86.51,86.55,3400.0,75.2002,75.3045,75.1828,75.2175,3400.0
2017-08-30 14:00:00,86.58,86.6,86.42,86.5,44500.0,75.2436,75.261,75.1046,75.1741,44500.0
2017-08-30 14:30:00,86.44,86.56,86.38,86.51,13859.0,75.122,75.2262,75.0698,75.1828,13859.0
2017-08-30 15:00:00,86.47,86.5,86.4,86.45,14181.0,75.148,75.1741,75.0872,75.1306,14181.0
2017-08-30 15:30:00,86.45,86.59,86.34,86.54,59412.0,75.1306,75.2523,75.035,75.2089,59412.0
2017-08-31 09:30:00,87.02,87.5,86.59,86.85,16992.0,75.626,76.0432,75.2523,75.4783,16992.0
2017-08-31 10:00:00,86.83,86.85,86.69,86.78,10130.0,75.4609,75.4783,75.3392,75.4174,10130.0
2017-08-31 10:30:00,86.76,86.78,86.65,86.67,7170.0,75.4001,75.4174,75.3045,75.3218,7170.0
2017-08-31 11:00:00,86.65,86.77,86.57,86.64,7134.0,75.3045,75.4087,75.2349,75.2958,7134.0
2017-08-31 11:30:00,86.59,86.78,86.44,86.63,9583.0,75.2523,75.4174,75.122,75.2871,9583.0
2017-08-31 12:00:00,86.62,86.85,86.62,86.77,5018.0,75.2784,75.4783,75.2784,75.4087,5018.0
2017-08-31 12:30:00,86.8,86.82,86.64,86.64,4598.0,75.4348,75.4522,75.2958,75.2958,4598.0
2017-08-31 13:00:00,86.66,86.7,86.44,86.44,5098.0,75.3131,75.3479,75.122,75.122,5098.0
2017-08-31 13:30:00,86.54,86.6,86.39,86.44,7703.0,75.2089,75.261,75.0785,75.122,7703.0
2017-08-31 14:00:00,86.45,86.51,86.3,86.49,8792.0,75.1306,75.1828,75.0003,75.1654,8792.0
2017-08-31 14:30:00,86.49,86.72,86.43,86.72,10357.0,75.1654,75.3653,75.1133,75.3653,10357.0
2017-08-31 15:00:00,86.74,86.86,86.68,86.82,10300.0,75.3827,75.487,75.3305,75.4522,10300.0
2017-08-31 15:30:00,86.8,87.03,86.77,86.84,86781.0,75.4348,75.6347,75.4087,75.4696,86781.0
2017-09-01 09:30:00,87.09,87.38,87.06,87.13,6975.0,75.6868,75.9389,75.6608,75.7216,6975.0
2017-09-01 10:00:00,87.24,87.46,87.24,87.33,4105.0,75.8172,76.0084,75.8172,75.8954,4105.0
2017-09-01 10:30:00,87.35,87.36,87.15,87.29,2618.0,75.9128,75.9215,75.739,75.8607,2618.0
2017-09-01 11:00:00,87.22,87.23,87.11,87.13,5300.0,75.7998,75.8085,75.7042,75.7216,5300.0
2017-09-01 11:30:00,87.12,87.24,87.0,87.19,5468.0,75.7129,75.8172,75.6086,75.7737,5468.0
2017-09-01 12:00:00,87.2,87.33,87.2,87.33,2670.0,75.7824,75.8954,75.7824,75.8954,2670.0
2017-09-01 12:30:00,87.3,87.43,87.28,87.43,4200.0,75.8693,75.9823,75.852,75.9823,4200.0
2017-09-01 13:00:00,87.37,87.46,87.37,87.45,3309.0,75.9302,76.0084,75.9302,75.9997,3309.0
2017-09-01 13:30:00,87.46,87.49,87.4,87.41,6709.0,76.0084,76.0345,75.9563,75.9649,6709.0
2017-09-01 14:00:00,87.4,87.41,87.26,87.26,5684.0,75.9563,75.9649,75.8346,75.8346,5684.0
2017-09-01 14:30:00,87.3,87.31,87.11,87.29,6538.0,75.8693,75.878,75.7042,75.8607,6538.0
2017-09-01 15:00:00,87.31,87.33,87.25,87.26,5681.0,75.878,75.8954,75.8259,75.8346,5681.0
2017-09-01 15:30:00,87.26,87.31,87.1,87.12,24510.0,75.8346,75.878,75.6955,75.7129,24510.0
2017-09-05 09:30:00,87.03,87.03,86.63,86.81,5362.0,75.6347,75.6347,75.2871,75.4435,5362.0
2017-09-05 10:00:00,86.84,86.92,86.73,86.88,8982.0,75.4696,75.5391,75.374,75.5043,8982.0
2017-09-05 10:30:00,86.83,86.92,86.62,86.68,6951.0,75.4609,75.5391,75.2784,75.3305,6951.0
2017-09-05 11:00:00,86.72,87.14,86.69,87.07,7830.0,75.3653,75.7303,75.3392,75.6695,7830.0
2017-09-05 11:30:00,87.14,87.21,86.99,87.0,15222.0,75.7303,75.7911,75.5999,75.6086,15222.0
2017-09-05 12:00:00,87.0,87.0,86.44,86.44,4900.0,75.6086,75.6086,75.122,75.122,4900.0
2017-09-05 12:30:00,86.41,86.41,86.05,86.18,6800.0,75.0959,75.0959,74.783,74.896,6800.0
2017-09-05 13:00:00,86.16,86.17,85.91,86.12,4692.0,74.8786,74.8873,74.6613,74.8439,4692.0
2017-09-05 13:30:00,86.07,86.23,85.98,86.23,6300.0,74.8004,74.9394,74.7222,74.9394,6300.0
2017-09-05 14:00:00,86.23,86.38,86.23,86.38,5200.0,74.9394,75.0698,74.9394,75.0698,5200.0
2017-09-05 14:30:00,86.4,86.4,86.14,86.14,5527.0,75.0872,75.0872,74.8612,74.8612,5527.0
2017-09-05 15:00:00,86.17,86.22,85.88,85.9,30874.0,74.8873,74.9308,74.6353,74.6527,30874.0
2017-09-05 15:30:00,85.94,86.25,85.94,86.11,43131.0,74.6874,74.9568,74.6874,74.8352,43131.0
2017-09-06 09:30:00,86.29,86.51,86.15,86.27,9920.0,74.9916,75.1828,74.8699,74.9742,9920.0
2017-09-06 10:00:00,86.37,86.46,86.24,86.32,8276.0,75.0611,75.1393,74.9481,75.0177,8276.0
2017-09-06 10:30:00,86.31,86.33,86.17,86.2,6026.0,75.009,75.0264,74.8873,74.9134,6026.0
2017-09-06 11:00:00,86.23,86.3,86.09,86.13,7675.0,74.9394,75.0003,74.8178,74.8525,7675.0
2017-09-06 11:30:00,86.13,86.15,85.99,86.06,3900.0,74.8525,74.8699,74.7309,74.7917,3900.0
2017-09-06 12:00:00,86.04,86.04,85.8,85.98,15257.0,74.7743,74.7743,74.5657,74.7222,15257.0
2017-09-06 12:30:00,85.96,85.96,85.78,85.83,5100.0,74.7048,74.7048,74.5484,74.5918,5100.0
2017-09-06 13:00:00,85.86,85.97,85.83,85.89,6124.0,74.6179,74.7135,74.5918,74.644,6124.0
2017-09-06 13:30:00,85.9,85.94,85.82,85.83,4412.0,74.6527,74.6874,74.5831,74.5918,4412.0
2017-09-06 14:00:00,85.79,86.0,85.77,85.83,11632.0,74.5571,74.7396,74.5397,74.5918,11632.0
2017-09-06 14:30:00,85.81,86.01,85.81,85.97,7227.0,74.5744,74.7483,74.5744,74.7135,7227.0
2017-09-06 15:00:00,85.95,86.06,85.95,86.01,13048.0,74.6961,74.7917,74.6961,74.7483,13048.0
2017-09-06 15:30:00,86.02,86.06,85.92,86.04,23395.0,74.7569,74.7917,74.67,74.7743,23395.0
2017-09-07 09:30:00,85.97,86.02,85.4,85.47,9231.0,74.7135,74.7569,74.2181,74.279,9231.0
2017-09-07 10:00:00,85.38,85.38,85.0,85.1,3685.0,74.2007,74.2007,73.8705,73.9574,3685.0
2017-09-07 10:30:00,85.16,85.67,85.09,85.64,5115.0,74.0095,74.4528,73.9487,74.4267,5115.0
2017-09-07 11:00:00,85.76,85.76,85.39,85.39,4200.0,74.531,74.531,74.2094,74.2094,4200.0
2017-09-07 11:30:00,85.33,85.42,85.25,85.38,3527.0,74.1573,74.2355,74.0878,74.2007,3527.0
2017-09-07 12:00:00,85.42,85.52,85.42,85.42,1480.0,74.2355,74.3224,74.2355,74.2355,1480.0
2017-09-07 12:30:00,85.47,85.74,85.47,85.71,4193.0,74.279,74.5136,74.279,74.4875,4193.0
2017-09-07 13:00:00,85.71,85.72,85.61,85.67,8726.0,74.4875,74.4962,74.4006,74.4528,8726.0
2017-09-07 13:30:00,85.59,85.64,85.55,85.61,3015.0,74.3832,74.4267,74.3485,74.4006,3015.0
2017-09-07 14:00:00,85.64,85.76,85.64,85.76,4269.0,74.4267,74.531,74.4267,74.531,4269.0
2017-09-07 14:30:00,85.77,85.88,85.71,85.85,2200.0,74.5397,74.6353,74.4875,74.6092,2200.0
2017-09-07 15:00:00,85.83,85.91,85.78,85.8,8175.0,74.5918,74.6613,74.5484,74.5657,8175.0
2017-09-07 15:30:00,85.79,86.09,85.78,85.95,30571.0,74.5571,74.8178,74.5484,74.6961,30571.0
2017-09-08 09:30:00,85.68,85.98,85.39,85.83,7033.0,74.4615,74.7222,74.2094,74.5918,7033.0
2017-09-08 10:00:00,85.84,86.36,85.74,86.36,8302.0,74.6005,75.0524,74.5136,75.0524,8302.0
2017-09-08 10:30:00,86.38,86.81,86.37,86.81,8234.0,75.0698,75.4435,75.0611,75.4435,8234.0
2017-09-08 11:00:00,86.86,87.04,86.65,86.82,5430.0,75.487,75.6434,75.3045,75.4522,5430.0
2017-09-08 11:30:00,86.84,87.01,86.79,86.96,7083.0,75.4696,75.6173,75.4261,75.5739,7083.0
2017-09-08 12:00:00,86.91,87.15,86.86,87.15,9246.0,75.5304,75.739,75.487,75.739,9246.0
2017-09-08 12:30:00,87.17,87.41,87.16,87.37,4619.0,75.7564,75.9649,75.7477,75.9302,4619.0
2017-09-08 13:00:00,87.41,87.41,87.06,87.06,3529.0,75.9649,75.9649,75.6608,75.6608,3529.0
2017-09-08 13:30:00,87.06,87.3,87.06,87.3,6200.0,75.6608,75.8693,75.6608,75.8693,6200.0
2017-09-08 14:00:00,87.3,87.43,87.29,87.42,8960.0,75.8693,75.9823,75.8607,75.9736,8960.0
2017-09-08 14:30:00,87.38,87.4,87.24,87.38,10460.0,75.9389,75.9563,75.8172,75.9389,10460.0
2017-09-08 15:00:00,87.39,87.54,87.33,87.36,12957.0,75.9476,76.0779,75.8954,75.9215,12957.0
2017-09-08 15:30:00,87.35,87.5,87.31,87.44,39884.0,75.9128,76.0432,75.878,75.991,39884.0
2017-09-11 09:30:00,87.92,88.87,87.8,88.74,15700.0,76.4082,77.2338,76.3039,77.1208,15700.0
2017-09-11 10:00:00,88.71,88.86,88.66,88.69,8083.0,77.0947,77.2251,77.0513,77.0773,8083.0
2017-09-11 10:30:00,88.64,88.74,88.53,88.74,15058.0,77.0339,77.1208,76.9383,77.1208,15058.0
2017-09-11 11:00:00,88.77,88.77,88.58,88.69,4500.0,77.1469,77.1469,76.9817,77.0773,4500.0
2017-09-11 11:30:00,88.7,88.96,88.65,88.9,9931.0,77.086,77.312,77.0426,77.2599,9931.0
2017-09-11 12:00:00,88.94,88.95,88.37,88.43,39526.0,77.2946,77.3033,76.7992,76.8514,39526.0
2017-09-11 12:30:00,88.43,88.53,88.4,88.4,14828.0,76.8514,76.9383,76.8253,76.8253,14828.0
2017-09-11 13:00:00,88.4,88.51,88.39,88.45,13295.0,76.8253,76.9209,76.8166,76.8688,13295.0
2017-09-11 13:30:00,88.45,88.5,88.4,88.42,11530.0,76.8688,76.9122,76.8253,76.8427,11530.0
2017-09-11 14:00:00,88.43,88.51,88.39,88.46,22208.0,76.8514,76.9209,76.8166,76.8775,22208.0
2017-09-11 14:30:00,88.49,88.69,88.47,88.57,14555.0,76.9035,77.0773,76.8862,76.9731,14555.0
2017-09-11 15:00:00,88.59,88.72,88.5,88.65,18934.0,76.9904,77.1034,76.9122,77.0426,18934.0
2017-09-11 15:30:00,88.7,88.84,88.62,88.79,55121.0,77.086,77.2077,77.0165,77.1643,55121.0
2017-09-12 09:30:00,89.0,89.32,88.98,89.3,5027.0,77.3468,77.6249,77.3294,77.6075,5027.0
2017-09-12 10:00:00,89.36,89.47,89.13,89.47,11691.0,77.6596,77.7552,77.4597,77.7552,11691.0
2017-09-12 10:30:00,89.38,89.44,89.23,89.37,14070.0,77.677,77.7291,77.5466,77.6683,14070.0
2017-09-12 11:00:00,89.36,89.54,89.33,89.44,12106.0,77.6596,77.8161,77.6335,77.7291,12106.0
2017-09-12 11:30:00,89.39,89.63,89.39,89.51,10006.0,77.6857,77.8943,77.6857,77.79,10006.0
2017-09-12 12:00:00,89.57,89.72,89.28,89.28,38135.0,77.8421,77.9725,77.5901,77.5901,38135.0
2017-09-12 12:30:00,89.26,89.32,89.04,89.1,11189.0,77.5727,77.6249,77.3815,77.4337,11189.0
2017-09-12 13:00:00,89.07,89.13,89.02,89.02,7551.0,77.4076,77.4597,77.3641,77.3641,7551.0
2017-09-12 13:30:00,89.03,89.03,88.91,88.95,13988.0,77.3728,77.3728,77.2685,77.3033,13988.0
2017-09-12 14:00:00,88.92,89.15,88.92,89.03,16245.0,77.2772,77.4771,77.2772,77.3728,16245.0
2017-09-12 14:30:00,89.01,89.25,89.01,89.17,8119.0,77.3554,77.564,77.3554,77.4945,8119.0
2017-09-12 15:00:00,89.13,89.32,89.11,89.13,17121.0,77.4597,77.6249,77.4424,77.4597,17121.0
2017-09-12 15:30:00,89.14,89.36,89.06,89.35,47179.0,77.4684,77.6596,77.3989,77.6509,47179.0
2017-09-13 09:30:00,88.91,89.23,88.86,89.23,11730.0,77.2685,77.5466,77.2251,77.5466,11730.0
2017-09-13 10:00:00,89.24,89.47,89.13,89.47,8498.0,77.5553,77.7552,77.4597,77.7552,8498.0
2017-09-13 10:30:00,89.47,89.69,89.47,89.58,7594.0,77.7552,77.9464,77.7552,77.8508,7594.0
2017-09-13 11:00:00,89.47,89.79,89.47,89.71,7535.0,77.7552,78.0333,77.7552,77.9638,7535.0
2017-09-13 11:30:00,89.69,89.78,89.66,89.68,10092.0,77.9464,78.0246,77.9203,77.9377,10092.0
2017-09-13 12:00:00,89.67,89.73,89.5,89.72,7300.0,77.929,77.9812,77.7813,77.9725,7300.0
2017-09-13 12:30:00,89.75,89.81,89.63,89.81,4000.0,77.9986,78.0507,77.8943,78.0507,4000.0
2017-09-13 13:00:00,89.79,89.9,89.72,89.76,8207.0,78.0333,78.1289,77.9725,78.0072,8207.0
2017-09-13 13:30:00,89.75,89.77,89.66,89.76,9500.0,77.9986,78.0159,77.9203,78.0072,9500.0
2017-09-13 14:00:00,89.72,90.04,89.63,89.94,10042.0,77.9725,78.2506,77.8943,78.1637,10042.0
2017-09-13 14:30:00,89.97,90.13,89.95,90.04,9515.0,78.1897,78.3288,78.1724,78.2506,9515.0
2017-09-13 15:00:00,89.93,89.96,89.72,89.73,9100.0,78.155,78.1811,77.9725,77.9812,9100.0
2017-09-13 15:30:00,89.72,89.82,89.47,89.68,39602.0,77.9725,78.0594,77.7552,77.9377,39602.0
2017-09-14 09:30:00,89.49,90.33,89.4,90.32,14594.0,77.7726,78.5026,77.6944,78.4939,14594.0
2017-09-14 10:00:00,90.21,90.23,89.77,89.85,8964.0,78.3983,78.4157,78.0159,78.0855,8964.0
2017-09-14 10:30:00,89.98,90.0,89.62,89.62,6015.0,78.1984,78.2158,77.8856,77.8856,6015.0
2017-09-14 11:00:00,89.68,89.97,89.66,89.95,12472.0,77.9377,78.1897,77.9203,78.1724,12472.0
2017-09-14 11:30:00,89.9,90.12,89.85,90.08,9600.0,78.1289,78.3201,78.0855,78.2853,9600.0
2017-09-14 12:00:00,90.08,90.32,90.01,90.25,5844.0,78.2853,78.4939,78.2245,78.4331,5844.0
2017-09-14 12:30:00,90.24,90.36,90.15,90.32,7148.0,78.4244,78.5287,78.3462,78.4939,7148.0
2017-09-14 13:00:00,90.3,90.3,90.03,90.23,6600.0,78.4765,78.4765,78.2419,78.4157,6600.0
2017-09-14 13:30:00,90.15,90.25,90.13,90.21,10786.0,78.3462,78.4331,78.3288,78.3983,10786.0
2017-09-14 14:00:00,90.22,90.33,90.22,90.33,4995.0,78.407,78.5026,78.407,78.5026,4995.0
2017-09-14 14:30:00,90.34,90.41,89.99,90.08,19150.0,78.5113,78.5721,78.2071,78.2853,19150.0
2017-09-14 15:00:00,90.12,90.14,89.92,89.95,12038.0,78.3201,78.3375,78.1463,78.1724,12038.0
2017-09-14 15:30:00,89.97,90.1,89.89,89.98,39504.0,78.1897,78.3027,78.1202,78.1984,39504.0
2017-09-15 09:30:00,89.94,90.4,89.94,90.0,39697.0,78.1637,78.5634,78.1637,78.2158,39697.0
2017-09-15 10:00:00,90.12,90.22,89.9,89.93,8400.0,78.3201,78.407,78.1289,78.155,8400.0
2017-09-15 10:30:00,89.98,90.22,89.88,90.07,6400.0,78.1984,78.407,78.1115,78.2767,6400.0
2017-09-15 11:00:00,90.01,90.27,89.93,90.27,9400.0,78.2245,78.4505,78.155,78.4505,9400.0
2017-09-15 11:30:00,90.29,90.29,90.17,90.2,4300.0,78.4678,78.4678,78.3636,78.3896,4300.0
2017-09-15 12:00:00,90.21,90.53,90.08,90.37,16400.0,78.3983,78.6764,78.2853,78.5374,16400.0
2017-09-15 12:30:00,90.37,90.64,90.34,90.6,11000.0,78.5374,78.772,78.5113,78.7373,11000.0
2017-09-15 13:00:00,90.59,90.72,90.46,90.71,11350.0,78.7286,78.8415,78.6156,78.8329,11350.0
2017-09-15 13:30:00,90.7,90.78,90.57,90.78,8300.0,78.8242,78.8937,78.7112,78.8937,8300.0
2017-09-15 14:00:00,90.73,90.89,90.73,90.85,11900.0,78.8502,78.9893,78.8502,78.9545,11900.0
2017-09-15 14:30:00,90.83,90.95,90.8,90.84,15900.0,78.9371,79.0414,78.9111,78.9458,15900.0
2017-09-15 15:00:00,90.83,90.91,90.76,90.79,18167.0,78.9371,79.0067,78.8763,78.9024,18167.0
2017-09-15 15:30:00,90.81,90.9,90.6,90.67,68547.0,78.9198,78.998,78.7373,78.7981,68547.0
2017-09-18 09:30:00,90.73,91.5,90.73,91.27,6510.0,78.8502,79.5194,78.8502,79.3195,6510.0
2017-09-18 10:00:00,91.25,91.54,91.14,91.47,6447.0,79.3022,79.5542,79.2066,79.4933,6447.0
2017-09-18 10:30:00,91.56,91.56,91.34,91.41,4800.0,79.5716,79.5716,79.3804,79.4412,4800.0
2017-09-18 11:00:00,91.37,91.6,91.36,91.6,6815.0,79.4064,79.6063,79.3977,79.6063,6815.0
2017-09-18 11:30:00,91.58,91.58,91.44,91.48,9350.0,79.5889,79.5889,79.4673,79.502,9350.0
2017-09-18 12:00:00,91.4,91.48,91.32,91.41,6620.0,79.4325,79.502,79.363,79.4412,6620.0
2017-09-18 12:30:00,91.39,91.47,91.28,91.28,4932.0,79.4238,79.4933,79.3282,79.3282,4932.0
2017-09-18 13:00:00,91.32,91.42,91.28,91.33,6275.0,79.363,79.4499,79.3282,79.3717,6275.0
2017-09-18 13:30:00,91.36,91.53,91.34,91.47,10733.0,79.3977,79.5455,79.3804,79.4933,10733.0
2017-09-18 14:00:00,91.44,91.52,91.32,91.36,12600.0,79.4673,79.5368,79.363,79.3977,12600.0
2017-09-18 14:30:00,91.36,91.4,91.28,91.39,12183.0,79.3977,79.4325,79.3282,79.4238,12183.0
2017-09-18 15:00:00,91.42,91.54,91.4,91.49,17579.0,79.4499,79.5542,79.4325,79.5107,17579.0
2017-09-18 15:30:00,91.5,91.52,91.36,91.41,28694.0,79.5194,79.5368,79.3977,79.4412,28694.0
2017-09-19 09:30:00,91.41,91.65,91.32,91.37,8786.0,79.4412,79.6498,79.363,79.4064,8786.0
2017-09-19 10:00:00,91.38,91.45,91.23,91.37,9701.0,79.4151,79.476,79.2848,79.4064,9701.0
2017-09-19 10:30:00,91.42,91.45,91.15,91.17,12824.0,79.4499,79.476,79.2152,79.2326,12824.0
2017-09-19 11:00:00,91.17,91.22,90.99,91.18,32007.0,79.2326,79.2761,79.0762,79.2413,32007.0
2017-09-19 11:30:00,91.3,91.52,91.26,91.48,18359.0,79.3456,79.5368,79.3108,79.502,18359.0
2017-09-19 12:00:00,91.51,91.52,91.39,91.48,11500.0,79.5281,79.5368,79.4238,79.502,11500.0
2017-09-19 12:30:00,91.48,91.7,91.46,91.64,10237.0,79.502,79.6932,79.4847,79.6411,10237.0
2017-09-19 13:00:00,91.69,91.82,91.67,91.82,3955.0,79.6845,79.7975,79.6672,79.7975,3955.0
2017-09-19 13:30:00,91.83,91.99,91.81,91.94,4860.0,79.8062,79.9453,79.7888,79.9018,4860.0
2017-09-19 14:00:00,91.94,92.07,91.91,92.0,7450.0,79.9018,80.0148,79.8757,79.954,7450.0
2017-09-19 14:30:00,92.02,92.19,92.01,92.1,9025.0,79.9713,80.1191,79.9626,80.0409,9025.0
2017-09-19 15:00:00,92.11,92.19,92.0,92.1,16601.0,80.0495,80.1191,79.954,80.0409,16601.0
2017-09-19 15:30:00,92.07,92.09,91.74,91.76,49758.0,80.0148,80.0322,79.728,79.7454,49758.0
2017-09-20 09:30:00,91.68,92.06,91.46,92.01,12661.0,79.6758,80.0061,79.4847,79.9626,12661.0
2017-09-20 10:00:00,92.0,92.2,91.67,91.67,21971.0,79.954,80.1278,79.6672,79.6672,21971.0
2017-09-20 10:30:00,91.63,91.96,91.63,91.93,14008.0,79.6324,79.9192,79.6324,79.8931,14008.0
2017-09-20 11:00:00,91.99,92.52,91.99,92.45,8619.0,79.9453,80.4059,79.9453,80.345,8619.0
2017-09-20 11:30:00,92.47,92.62,92.38,92.62,10156.0,80.3624,80.4928,80.2842,80.4928,10156.0
2017-09-20 12:00:00,92.67,92.77,92.6,92.71,14951.0,80.5362,80.6231,80.4754,80.571,14951.0
2017-09-20 12:30:00,92.7,92.84,92.69,92.77,8586.0,80.5623,80.684,80.5536,80.6231,8586.0
2017-09-20 13:00:00,92.77,92.84,92.73,92.8,9303.0,80.6231,80.684,80.5884,80.6492,9303.0
2017-09-20 13:30:00,92.81,93.19,92.81,93.14,18241.0,80.6579,80.9881,80.6579,80.9447,18241.0
2017-09-20 14:00:00,93.15,93.26,92.85,93.03,25015.0,80.9534,81.049,80.6927,80.8491,25015.0
2017-09-20 14:30:00,92.98,93.4,92.94,93.32,27053.0,80.8056,81.1706,80.7709,81.1011,27053.0
2017-09-20 15:00:00,93.31,93.31,93.09,93.19,24395.0,81.0924,81.0924,80.9012,80.9881,24395.0
2017-09-20 15:30:00,93.21,93.48,93.21,93.37,61717.0,81.0055,81.2402,81.0055,81.1446,61717.0
2017-09-21 09:30:00,93.05,93.26,92.79,92.95,6925.0,80.8665,81.049,80.6405,80.7796,6925.0
2017-09-21 10:00:00,92.89,93.08,92.82,93.06,4100.0,80.7274,80.8925,80.6666,80.8752,4100.0
2017-09-21 10:30:00,93.09,93.25,92.93,92.93,5966.0,80.9012,81.0403,80.7622,80.7622,5966.0
2017-09-21 11:00:00,92.93,92.96,92.65,92.76,8798.0,80.7622,80.7883,80.5188,80.6144,8798.0
2017-09-21 11:30:00,92.75,92.77,92.59,92.6,9225.0,80.6057,80.6231,80.4667,80.4754,9225.0
2017-09-21 12:00:00,92.59,92.59,92.4,92.52,12506.0,80.4667,80.4667,80.3016,80.4059,12506.0
2017-09-21 12:30:00,92.52,92.66,92.48,92.48,6700.0,80.4059,80.5275,80.3711,80.3711,6700.0
2017-09-21 13:00:00,92.49,92.79,92.45,92.68,12601.0,80.3798,80.6405,80.345,80.5449,12601.0
2017-09-21 13:30:00,92.69,92.74,92.6,92.74,4830.0,80.5536,80.5971,80.4754,80.5971,4830.0
2017-09-21 14:00:00,92.78,92.85,92.73,92.82,17103.0,80.6318,80.6927,80.5884,80.6666,17103.0
2017-09-21 14:30:00,92.84,92.85,92.55,92.8,12040.0,80.684,80.6927,80.4319,80.6492,12040.0
2017-09-21 15:00:00,92.8,92.82,92.68,92.68,16897.0,80.6492,80.6666,80.5449,80.5449,16897.0
2017-09-21 15:30:00,92.69,92.74,92.49,92.49,25343.0,80.5536,80.5971,80.3798,80.3798,25343.0
2017-09-22 09:30:00,92.49,92.73,92.15,92.55,4120.0,80.3798,80.5884,80.0843,80.4319,4120.0
2017-09-22 10:00:00,92.59,92.85,92.55,92.85,6215.0,80.4667,80.6927,80.4319,80.6927,6215.0
2017-09-22 10:30:00,92.8,92.93,92.71,92.73,4800.0,80.6492,80.7622,80.571,80.5884,4800.0
2017-09-22 11:00:00,92.73,92.9,92.52,92.52,6275.0,80.5884,80.7361,80.4059,80.4059,6275.0
2017-09-22 11:30:00,92.51,92.6,92.44,92.46,8334.0,80.3972,80.4754,80.3363,80.3537,8334.0
2017-09-22 12:00:00,92.46,92.62,92.42,92.59,10300.0,80.3537,80.4928,80.319,80.4667,10300.0
2017-09-22 12:30:00,92.59,92.7,92.48,92.5,8000.0,80.4667,80.5623,80.3711,80.3885,8000.0
2017-09-22 13:00:00,92.49,92.68,92.49,92.63,6922.0,80.3798,80.5449,80.3798,80.5015,6922.0
2017-09-22 13:30:00,92.66,92.69,92.6,92.67,5700.0,80.5275,80.5536,80.4754,80.5362,5700.0
2017-09-22 14:00:00,92.68,92.75,92.59,92.62,11288.0,80.5449,80.6057,80.4667,80.4928,11288.0
2017-09-22 14:30:00,92.6,92.73,92.6,92.71,3990.0,80.4754,80.5884,80.4754,80.571,3990.0
2017-09-22 15:00:00,92.73,92.73,92.63,92.67,8253.0,80.5884,80.5884,80.5015,80.5362,8253.0
2017-09-22 15:30:00,92.67,92.92,92.57,92.83,39742.0,80.5362,80.7535,80.4493,80.6753,39742.0
2017-09-25 09:30:00,92.67,93.12,92.16,92.62,7091.0,80.5362,80.9273,80.093,80.4928,7091.0
2017-09-25 10:00:00,92.58,92.7,92.56,92.66,3381.0,80.458,80.5623,80.4406,80.5275,3381.0
2017-09-25 10:30:00,92.7,92.83,92.55,92.72,7650.0,80.5623,80.6753,80.4319,80.5797,7650.0
2017-09-25 11:00:00,92.59,92.86,92.37,92.86,5450.0,80.4667,80.7013,80.2755,80.7013,5450.0
2017-09-25 11:30:00,92.84,92.85,92.63,92.65,3431.0,80.684,80.6927,80.5015,80.5188,3431.0
2017-09-25 12:00:00,92.65,92.74,92.44,92.56,73897.0,80.5188,80.5971,80.3363,80.4406,73897.0
2017-09-25 12:30:00,92.56,92.88,92.5,92.72,8681.0,80.4406,80.7187,80.3885,80.5797,8681.0
2017-09-25 13:00:00,92.71,92.71,92.36,92.5,37694.0,80.571,80.571,80.2668,80.3885,37694.0
2017-09-25 13:30:00,92.52,92.68,92.34,92.62,30281.0,80.4059,80.5449,80.2494,80.4928,30281.0
2017-09-25 14:00:00,92.61,92.86,92.61,92.77,9510.0,80.4841,80.7013,80.4841,80.6231,9510.0
2017-09-25 14:30:00,92.79,93.01,92.76,92.97,4960.0,80.6405,80.8317,80.6144,80.7969,4960.0
2017-09-25 15:00:00,92.97,93.11,92.9,93.03,7394.0,80.7969,80.9186,80.7361,80.8491,7394.0
2017-09-25 15:30:00,93.04,93.14,92.94,93.06,31557.0,80.8578,80.9447,80.7709,80.8752,31557.0
2017-09-26 09:30:00,93.31,93.36,92.29,92.35,13559.0,81.0924,81.1359,80.206,80.2581,13559.0
2017-09-26 10:00:00,92.33,92.45,92.05,92.06,18862.0,80.2407,80.345,79.9974,80.0061,18862.0
2017-09-26 10:30:00,92.04,92.09,91.73,91.75,13097.0,79.9887,80.0322,79.7193,79.7367,13097.0
2017-09-26 11:00:00,91.74,92.06,91.62,91.69,10786.0,79.728,80.0061,79.6237,79.6845,10786.0
2017-09-26 11:30:00,91.69,91.98,91.65,91.84,12083.0,79.6845,79.9366,79.6498,79.8149,12083.0
2017-09-26 12:00:00,91.84,91.92,91.7,91.72,8517.0,79.8149,79.8844,79.6932,79.7106,8517.0
2017-09-26 12:30:00,91.71,91.92,91.67,91.69,7224.0,79.7019,79.8844,79.6672,79.6845,7224.0
2017-09-26 13:00:00,91.66,91.81,91.61,91.79,7800.0,79.6585,79.7888,79.615,79.7714,7800.0
2017-09-26 13:30:00,91.81,92.02,91.69,91.99,29871.0,79.7888,79.9713,79.6845,79.9453,29871.0
2017-09-26 14:00:00,91.98,91.98,91.52,91.61,18636.0,79.9366,79.9366,79.5368,79.615,18636.0
2017-09-26 14:30:00,91.65,91.89,91.53,91.78,18448.0,79.6498,79.8584,79.5455,79.7628,18448.0
2017-09-26 15:00:00,91.76,91.86,91.67,91.8,17395.0,79.7454,79.8323,79.6672,79.7801,17395.0
2017-09-26 15:30:00,91.82,91.83,91.23,91.29,76161.0,79.7975,79.8062,79.2848,79.3369,76161.0
2017-09-27 09:30:00,91.57,92.0,91.57,91.7,10365.0,79.5803,79.954,79.5803,79.6932,10365.0
2017-09-27 10:00:00,91.64,91.7,91.47,91.6,10200.0,79.6411,79.6932,79.4933,79.6063,10200.0
2017-09-27 10:30:00,91.65,91.65,91.02,91.31,39015.0,79.6498,79.6498,79.1023,79.3543,39015.0
2017-09-27 11:00:00,91.25,91.3,91.01,91.2,68400.0,79.3022,79.3456,79.0936,79.2587,68400.0
2017-09-27 11:30:00,91.18,91.46,90.74,91.45,70756.0,79.2413,79.4847,78.8589,79.476,70756.0
2017-09-27 12:00:00,91.45,91.61,91.27,91.52,8500.0,79.476,79.615,79.3195,79.5368,8500.0
2017-09-27 12:30:00,91.55,91.96,91.53,91.88,9900.0,79.5629,79.9192,79.5455,79.8497,9900.0
2017-09-27 13:00:00,91.91,92.11,91.76,92.0,8700.0,79.8757,80.0495,79.7454,79.954,8700.0
2017-09-27 13:30:00,92.02,92.23,91.97,92.2,7700.0,79.9713,80.1538,79.9279,80.1278,7700.0
2017-09-27 14:00:00,92.24,92.33,91.92,91.94,13681.0,80.1625,80.2407,79.8844,79.9018,13681.0
2017-09-27 14:30:00,91.94,92.04,91.79,92.02,15587.0,79.9018,79.9887,79.7714,79.9713,15587.0
2017-09-27 15:00:00,92.05,92.06,91.82,92.03,23870.0,79.9974,80.0061,79.7975,79.98,23870.0
2017-09-27 15:30:00,92.04,92.13,91.87,91.91,48288.0,79.9887,80.0669,79.841,79.8757,48288.0
2017-09-28 09:30:00,91.57,91.87,91.26,91.38,10556.0,79.8837,80.1454,79.6132,79.7179,10556.0
2017-09-28 10:00:00,91.49,91.78,91.37,91.45,10604.0,79.8139,80.0669,79.7092,79.779,10604.0
2017-09-28 10:30:00,91.45,91.6,91.23,91.39,8369.0,79.779,79.9098,79.5871,79.7266,8369.0
2017-09-28 11:00:00,91.5,91.57,91.33,91.47,12013.0,79.8226,79.8837,79.6743,79.7964,12013.0
2017-09-28 11:30:00,91.46,91.67,91.4,91.62,5500.0,79.7877,79.9709,79.7354,79.9273,5500.0
2017-09-28 12:00:00,91.7,91.8,91.59,91.64,5750.0,79.9971,80.0843,79.9011,79.9447,5750.0
2017-09-28 12:30:00,91.65,91.7,91.58,91.69,8140.0,79.9535,79.9971,79.8924,79.9883,8140.0
2017-09-28 13:00:00,91.69,91.71,91.61,91.68,7793.0,79.9883,80.0058,79.9186,79.9796,7793.0
2017-09-28 13:30:00,91.6,91.81,91.59,91.78,8675.0,79.9098,80.093,79.9011,80.0669,8675.0
2017-09-28 14:00:00,91.8,91.81,91.6,91.65,10200.0,80.0843,80.093,79.9098,79.9535,10200.0
2017-09-28 14:30:00,91.67,91.84,91.67,91.79,13340.0,79.9709,80.1192,79.9709,80.0756,13340.0
2017-09-28 15:00:00,91.82,92.02,91.79,91.85,14593.0,80.1018,80.2762,80.0756,80.1279,14593.0
2017-09-28 15:30:00,91.85,91.92,91.73,91.79,51792.0,80.1279,80.189,80.0232,80.0756,51792.0
2017-09-29 09:30:00,91.78,92.1,91.6,92.05,14413.0,80.0669,80.346,79.9098,80.3024,14413.0
2017-09-29 10:00:00,92.14,92.2,91.81,91.83,6571.0,80.3809,80.4333,80.093,80.1105,6571.0
2017-09-29 10:30:00,91.95,92.07,91.81,92.07,6200.0,80.2152,80.3199,80.093,80.3199,6200.0
2017-09-29 11:00:00,92.03,92.05,91.86,91.9,9950.0,80.285,80.3024,80.1367,80.1715,9950.0
2017-09-29 11:30:00,91.9,91.96,91.81,91.89,6345.0,80.1715,80.2239,80.093,80.1628,6345.0
2017-09-29 12:00:00,91.85,92.05,91.83,91.99,7937.0,80.1279,80.3024,80.1105,80.2501,7937.0
2017-09-29 12:30:00,91.97,92.0,91.89,91.91,3479.0,80.2326,80.2588,80.1628,80.1803,3479.0
2017-09-29 13:00:00,91.9,92.05,91.89,92.02,6435.0,80.1715,80.3024,80.1628,80.2762,6435.0
2017-09-29 13:30:00,92.03,92.09,91.99,92.03,3335.0,80.285,80.3373,80.2501,80.285,3335.0
2017-09-29 14:00:00,92.04,92.1,91.99,92.02,7915.0,80.2937,80.346,80.2501,80.2762,7915.0
2017-09-29 14:30:00,92.0,92.03,91.86,92.0,8877.0,80.2588,80.285,80.1367,80.2588,8877.0
2017-09-29 15:00:00,91.98,92.08,91.92,91.92,13686.0,80.2413,80.3286,80.189,80.189,13686.0
2017-09-29 15:30:00,91.92,91.92,91.65,91.68,41979.0,80.189,80.189,79.9535,79.9796,41979.0
2017-10-02 09:30:00,91.6,91.87,91.54,91.85,13578.0,79.9098,80.1454,79.8575,80.1279,13578.0
2017-10-02 10:00:00,92.0,92.31,91.57,92.31,16957.0,80.2588,80.5292,79.8837,80.5292,16957.0
2017-10-02 10:30:00,92.34,92.6,92.18,92.23,12864.0,80.5554,80.7822,80.4158,80.4594,12864.0
2017-10-02 11:00:00,92.29,92.31,91.98,92.07,4900.0,80.5118,80.5292,80.2413,80.3199,4900.0
2017-10-02 11:30:00,92.08,92.35,92.08,92.29,6300.0,80.3286,80.5641,80.3286,80.5118,6300.0
2017-10-02 12:00:00,92.29,92.53,92.25,92.5,8096.0,80.5118,80.7211,80.4769,80.695,8096.0
2017-10-02 12:30:00,92.55,92.74,92.55,92.74,7361.0,80.7386,80.9043,80.7386,80.9043,7361.0
2017-10-02 13:00:00,92.78,92.84,92.73,92.77,9512.0,80.9392,80.9916,80.8956,80.9305,9512.0
2017-10-02 13:30:00,92.73,92.98,92.73,92.98,13900.0,80.8956,81.1137,80.8956,81.1137,13900.0
2017-10-02 14:00:00,92.96,93.03,92.79,92.89,9700.0,81.0963,81.1573,80.948,81.0352,9700.0
2017-10-02 14:30:00,92.88,92.95,92.83,92.83,12857.0,81.0265,81.0875,80.9829,80.9829,12857.0
2017-10-02 15:00:00,92.83,93.03,92.71,92.83,28109.0,80.9829,81.1573,80.8782,80.9829,28109.0
2017-10-02 15:30:00,92.83,93.03,92.7,93.0,52007.0,80.9829,81.1573,80.8695,81.1312,52007.0
2017-10-03 09:30:00,92.97,93.4,92.54,93.0,13308.0,81.105,81.4801,80.7299,81.1312,13308.0
2017-10-03 10:00:00,93.0,93.57,92.94,93.53,26737.0,81.1312,81.6284,81.0788,81.5935,26737.0
2017-10-03 10:30:00,93.51,93.61,93.41,93.51,15075.0,81.5761,81.6633,81.4888,81.5761,15075.0
2017-10-03 11:00:00,93.48,93.49,93.2,93.49,10703.0,81.5499,81.5586,81.3056,81.5586,10703.0
2017-10-03 11:30:00,93.44,93.67,93.42,93.67,13986.0,81.515,81.7157,81.4976,81.7157,13986.0
2017-10-03 12:00:00,93.65,94.07,93.61,93.66,66117.0,81.6982,82.0646,81.6633,81.7069,66117.0
2017-10-03 12:30:00,93.64,93.8,93.6,93.77,32522.0,81.6895,81.8291,81.6546,81.8029,32522.0
2017-10-03 13:00:00,93.76,94.11,93.71,93.87,20577.0,81.7942,82.0995,81.7506,81.8901,20577.0
2017-10-03 13:30:00,93.86,93.93,93.74,93.8,14832.0,81.8814,81.9425,81.7767,81.8291,14832.0
2017-10-03 14:00:00,93.81,93.97,93.77,93.95,20200.0,81.8378,81.9774,81.8029,81.9599,20200.0
2017-10-03 14:30:00,93.98,94.1,93.91,94.06,15312.0,81.9861,82.0908,81.925,82.0559,15312.0
2017-10-03 15:00:00,94.06,94.06,93.9,94.0,20719.0,82.0559,82.0559,81.9163,82.0035,20719.0
2017-10-03 15:30:00,94.0,94.04,93.79,94.01,48975.0,82.0035,82.0384,81.8203,82.0123,48975.0
2017-10-04 09:30:00,93.81,94.13,93.76,94.12,63917.0,81.8378,82.117,81.7942,82.1082,63917.0
2017-10-04 10:00:00,94.17,94.26,93.91,94.23,10760.0,82.1518,82.2304,81.925,82.2042,10760.0
2017-10-04 10:30:00,94.24,94.28,94.02,94.25,9093.0,82.2129,82.2478,82.021,82.2216,9093.0
2017-10-04 11:00:00,94.27,94.3,93.95,94.08,5900.0,82.2391,82.2653,81.9599,82.0733,5900.0
2017-10-04 11:30:00,94.05,94.32,94.05,94.29,7500.0,82.0472,82.2827,82.0472,82.2565,7500.0
2017-10-04 12:00:00,94.32,94.32,93.93,93.93,7289.0,82.2827,82.2827,81.9425,81.9425,7289.0
2017-10-04 12:30:00,93.95,93.97,93.88,93.94,5011.0,81.9599,81.9774,81.8989,81.9512,5011.0
2017-10-04 13:00:00,93.94,94.19,93.89,94.15,13520.0,81.9512,82.1693,81.9076,82.1344,13520.0
2017-10-04 13:30:00,94.16,94.16,93.91,93.98,12349.0,82.1431,82.1431,81.925,81.9861,12349.0
2017-10-04 14:00:00,93.96,94.12,93.93,94.12,12219.0,81.9686,82.1082,81.9425,82.1082,12219.0
2017-10-04 14:30:00,94.12,94.18,93.97,94.12,11820.0,82.1082,82.1606,81.9774,82.1082,11820.0
2017-10-04 15:00:00,94.12,94.26,94.08,94.16,14749.0,82.1082,82.2304,82.0733,82.1431,14749.0
2017-10-04 15:30:00,94.16,94.26,93.97,94.1,58737.0,82.1431,82.2304,81.9774,82.0908,58737.0
2017-10-05 09:30:00,94.29,94.67,94.02,94.16,10159.0,82.2565,82.588,82.021,82.1431,10159.0
2017-10-05 10:00:00,94.18,94.41,94.09,94.2,6840.0,82.1606,82.3612,82.0821,82.178,6840.0
2017-10-05 10:30:00,94.2,94.31,94.11,94.11,5515.0,82.178,82.274,82.0995,82.0995,5515.0
2017-10-05 11:00:00,94.15,94.17,93.97,94.02,3100.0,82.1344,82.1518,81.9774,82.021,3100.0
2017-10-05 11:30:00,94.01,94.4,94.0,94.3,8569.0,82.0123,82.3525,82.0035,82.2653,8569.0
2017-10-05 12:00:00,94.28,94.37,94.22,94.29,4200.0,82.2478,82.3263,82.1955,82.2565,4200.0
2017-10-05 12:30:00,94.23,94.27,94.11,94.17,6871.0,82.2042,82.2391,82.0995,82.1518,6871.0
2017-10-05 13:00:00,94.07,94.15,94.0,94.11,7413.0,82.0646,82.1344,82.0035,82.0995,7413.0
2017-10-05 13:30:00,94.14,94.14,93.94,94.03,19859.0,82.1257,82.1257,81.9512,82.0297,19859.0
2017-10-05 14:00:00,94.03,94.05,93.94,93.98,36875.0,82.0297,82.0472,81.9512,81.9861,36875.0
2017-10-05 14:30:00,94.03,94.23,94.02,94.18,30457.0,82.0297,82.2042,82.021,82.1606,30457.0
2017-10-05 15:00:00,94.18,94.27,94.02,94.16,20810.0,82.1606,82.2391,82.021,82.1431,20810.0
2017-10-05 15:30:00,94.14,94.18,93.88,94.15,39659.0,82.1257,82.1606,81.8989,82.1344,39659.0
2017-10-06 09:30:00,94.06,94.48,93.87,94.37,57047.0,82.0559,82.4223,81.8901,82.3263,57047.0
2017-10-06 10:00:00,94.34,94.67,94.23,94.67,11891.0,82.3002,82.588,82.2042,82.588,11891.0
2017-10-06 10:30:00,94.69,94.8,94.1,94.33,22096.0,82.6055,82.7014,82.0908,82.2914,22096.0
2017-10-06 11:00:00,94.31,94.4,94.2,94.2,4600.0,82.274,82.3525,82.178,82.178,4600.0
2017-10-06 11:30:00,94.18,94.18,93.97,94.07,12931.0,82.1606,82.1606,81.9774,82.0646,12931.0
2017-10-06 12:00:00,93.97,94.24,93.93,94.11,10252.0,81.9774,82.2129,81.9425,82.0995,10252.0
2017-10-06 12:30:00,94.08,94.22,94.04,94.19,7000.0,82.0733,82.1955,82.0384,82.1693,7000.0
2017-10-06 13:00:00,94.19,94.21,93.96,94.21,14173.0,82.1693,82.1867,81.9686,82.1867,14173.0
2017-10-06 13:30:00,94.2,94.32,94.15,94.32,10078.0,82.178,82.2827,82.1344,82.2827,10078.0
2017-10-06 14:00:00,94.32,94.37,94.23,94.27,12780.0,82.2827,82.3263,82.2042,82.2391,12780.0
2017-10-06 14:30:00,94.32,94.5,94.24,94.34,54692.0,82.2827,82.4397,82.2129,82.3002,54692.0
2017-10-06 15:00:00,94.35,94.35,94.11,94.11,22261.0,82.3089,82.3089,82.0995,82.0995,22261.0
2017-10-06 15:30:00,94.09,94.15,94.0,94.11,64418.0,82.0821,82.1344,82.0035,82.0995,64418.0
2017-10-09 09:30:00,94.12,95.0,93.72,94.34,28760.0,82.1082,82.8759,81.7593,82.3002,28760.0
2017-10-09 10:00:00,94.24,94.41,94.1,94.15,6225.0,82.2129,82.3612,82.0908,82.1344,6225.0
2017-10-09 10:30:00,94.16,94.24,94.04,94.1,9306.0,82.1431,82.2129,82.0384,82.0908,9306.0
2017-10-09 11:00:00,94.03,94.23,94.02,94.11,7560.0,82.0297,82.2042,82.021,82.0995,7560.0
2017-10-09 11:30:00,94.15,94.22,94.03,94.17,9188.0,82.1344,82.1955,82.0297,82.1518,9188.0
2017-10-09 12:00:00,94.13,94.16,94.0,94.07,13234.0,82.117,82.1431,82.0035,82.0646,13234.0
2017-10-09 12:30:00,94.06,94.07,93.99,94.03,14522.0,82.0559,82.0646,81.9948,82.0297,14522.0
2017-10-09 13:00:00,94.0,94.03,93.91,93.97,4198.0,82.0035,82.0297,81.925,81.9774,4198.0
2017-10-09 13:30:00,93.95,93.98,93.85,93.94,5800.0,81.9599,81.9861,81.8727,81.9512,5800.0
2017-10-09 14:00:00,93.97,93.97,93.78,93.78,5100.0,81.9774,81.9774,81.8116,81.8116,5100.0
2017-10-09 14:30:00,93.75,93.81,93.67,93.77,8270.0,81.7854,81.8378,81.7157,81.8029,8270.0
2017-10-09 15:00:00,93.8,93.95,93.72,93.9,11292.0,81.8291,81.9599,81.7593,81.9163,11292.0
2017-10-09 15:30:00,93.9,94.06,93.8,93.98,32904.0,81.9163,82.0559,81.8291,81.9861,32904.0
2017-10-10 09:30:00,94.31,94.63,93.94,93.97,9530.0,82.274,82.5531,81.9512,81.9774,9530.0
2017-10-10 10:00:00,94.0,94.07,93.68,94.0,10580.0,82.0035,82.0646,81.7244,82.0035,10580.0
2017-10-10 10:30:00,93.93,93.96,93.67,93.91,5230.0,81.9425,81.9686,81.7157,81.925,5230.0
2017-10-10 11:00:00,93.91,93.91,93.52,93.68,8193.0,81.925,81.925,81.5848,81.7244,8193.0
2017-10-10 11:30:00,93.74,93.85,93.64,93.69,5673.0,81.7767,81.8727,81.6895,81.7331,5673.0
2017-10-10 12:00:00,93.68,93.73,93.35,93.45,11450.0,81.7244,81.768,81.4365,81.5237,11450.0
2017-10-10 12:30:00,93.5,93.66,93.5,93.64,5534.0,81.5674,81.7069,81.5674,81.6895,5534.0
2017-10-10 13:00:00,93.64,93.74,93.55,93.58,5806.0,81.6895,81.7767,81.611,81.6371,5806.0
2017-10-10 13:30:00,93.56,93.7,93.53,93.67,4300.0,81.6197,81.7418,81.5935,81.7157,4300.0
2017-10-10 14:00:00,93.67,93.68,93.57,93.64,4370.0,81.7157,81.7244,81.6284,81.6895,4370.0
2017-10-10 14:30:00,93.67,93.83,93.63,93.76,9328.0,81.7157,81.8552,81.6808,81.7942,9328.0
2017-10-10 15:00:00,93.75,93.87,93.75,93.85,6500.0,81.7854,81.8901,81.7854,81.8727,6500.0
2017-10-10 15:30:00,93.85,93.93,93.74,93.82,18614.0,81.8727,81.9425,81.7767,81.8465,18614.0
2017-10-11 09:30:00,93.83,94.21,93.78,93.95,5308.0,81.8552,82.1867,81.8116,81.9599,5308.0
2017-10-11 10:00:00,93.93,94.19,93.82,93.97,4453.0,81.9425,82.1693,81.8465,81.9774,4453.0
2017-10-11 10:30:00,93.91,94.02,93.8,93.89,3200.0,81.925,82.021,81.8291,81.9076,3200.0
2017-10-11 11:00:00,93.84,94.11,93.84,94.0,4550.0,81.864,82.0995,81.864,82.0035,4550.0
2017-10-11 11:30:00,94.02,94.07,93.88,93.96,10880.0,82.021,82.0646,81.8989,81.9686,10880.0
2017-10-11 12:00:00,93.92,94.26,93.91,94.17,9686.0,81.9338,82.2304,81.925,82.1518,9686.0
2017-10-11 12:30:00,94.16,94.22,94.01,94.05,13903.0,82.1431,82.1955,82.0123,82.0472,13903.0
2017-10-11 13:00:00,94.09,94.09,93.93,93.97,6200.0,82.0821,82.0821,81.9425,81.9774,6200.0
2017-10-11 13:30:00,93.96,94.02,93.89,93.89,6495.0,81.9686,82.021,81.9076,81.9076,6495.0
2017-10-11 14:00:00,93.86,94.0,93.86,93.92,5840.0,81.8814,82.0035,81.8814,81.9338,5840.0
2017-10-11 14:30:00,93.92,94.01,93.86,93.86,7150.0,81.9338,82.0123,81.8814,81.8814,7150.0
2017-10-11 15:00:00,93.84,94.03,93.84,93.96,8786.0,81.864,82.0297,81.864,81.9686,8786.0
2017-10-11 15:30:00,93.98,94.02,93.89,94.0,19115.0,81.9861,82.021,81.9076,82.0035,19115.0
2017-10-12 09:30:00,94.05,94.43,93.85,94.22,7648.0,82.0472,82.3787,81.8727,82.1955,7648.0
2017-10-12 10:00:00,94.33,94.62,94.33,94.4,6912.0,82.2914,82.5444,82.2914,82.3525,6912.0
2017-10-12 10:30:00,94.4,94.49,94.19,94.22,10816.0,82.3525,82.431,82.1693,82.1955,10816.0
2017-10-12 11:00:00,94.23,94.29,94.09,94.16,18696.0,82.2042,82.2565,82.0821,82.1431,18696.0
2017-10-12 11:30:00,94.2,94.24,94.09,94.2,15100.0,82.178,82.2129,82.0821,82.178,15100.0
2017-10-12 12:00:00,94.25,94.3,94.17,94.21,15413.0,82.2216,82.2653,82.1518,82.1867,15413.0
2017-10-12 12:30:00,94.21,94.21,94.06,94.2,7002.0,82.1867,82.1867,82.0559,82.178,7002.0
2017-10-12 13:00:00,94.21,94.21,94.04,94.1,9670.0,82.1867,82.1867,82.0384,82.0908,9670.0
2017-10-12 13:30:00,94.1,94.19,94.05,94.19,6771.0,82.0908,82.1693,82.0472,82.1693,6771.0
2017-10-12 14:00:00,94.15,94.2,94.01,94.15,12058.0,82.1344,82.178,82.0123,82.1344,12058.0
2017-10-12 14:30:00,94.13,94.19,94.08,94.19,7531.0,82.117,82.1693,82.0733,82.1693,7531.0
2017-10-12 15:00:00,94.2,94.37,94.2,94.29,11462.0,82.178,82.3263,82.178,82.2565,11462.0
2017-10-12 15:30:00,94.26,94.31,94.05,94.18,58075.0,82.2304,82.274,82.0472,82.1606,58075.0
2017-10-13 09:30:00,94.82,95.26,94.74,95.1,32737.0,82.7189,83.1027,82.6491,82.9632,32737.0
2017-10-13 10:00:00,95.1,95.21,94.89,95.06,11023.0,82.9632,83.0591,82.78,82.9283,11023.0
2017-10-13 10:30:00,95.09,95.24,95.03,95.17,7400.0,82.9544,83.0853,82.9021,83.0242,7400.0
2017-10-13 11:00:00,95.17,95.17,95.0,95.07,5738.0,83.0242,83.0242,82.8759,82.937,5738.0
2017-10-13 11:30:00,95.09,95.09,94.78,94.84,3569.0,82.9544,82.9544,82.684,82.7363,3569.0
2017-10-13 12:00:00,94.81,94.82,94.69,94.76,3500.0,82.7102,82.7189,82.6055,82.6665,3500.0
2017-10-13 12:30:00,94.78,94.78,94.69,94.7,3100.0,82.684,82.684,82.6055,82.6142,3100.0
2017-10-13 13:00:00,94.71,94.77,94.63,94.71,4010.0,82.6229,82.6753,82.5531,82.6229,4010.0
2017-10-13 13:30:00,94.76,94.79,94.64,94.65,4100.0,82.6665,82.6927,82.5619,82.5706,4100.0
2017-10-13 14:00:00,94.63,94.66,94.42,94.42,11003.0,82.5531,82.5793,82.3699,82.3699,11003.0
2017-10-13 14:30:00,94.42,94.56,94.42,94.56,4844.0,82.3699,82.4921,82.3699,82.4921,4844.0
2017-10-13 15:00:00,94.59,94.6,94.38,94.47,11328.0,82.5182,82.527,82.335,82.4136,11328.0
2017-10-13 15:30:00,94.49,94.49,94.31,94.4,20229.0,82.431,82.431,82.274,82.3525,20229.0
2017-10-16 09:30:00,94.69,94.98,94.41,94.7,8987.0,82.6055,82.8585,82.3612,82.6142,8987.0
2017-10-16 10:00:00,94.75,95.19,94.71,95.01,11762.0,82.6578,83.0417,82.6229,82.8846,11762.0
2017-10-16 10:30:00,95.01,95.21,94.94,94.98,5222.0,82.8846,83.0591,82.8236,82.8585,5222.0
2017-10-16 11:00:00,95.05,95.15,95.05,95.11,7142.0,82.9195,83.0068,82.9195,82.9719,7142.0
2017-10-16 11:30:00,95.15,95.22,94.99,95.08,7228.0,83.0068,83.0678,82.8672,82.9457,7228.0
2017-10-16 12:00:00,95.08,95.09,94.75,94.8,7531.0,82.9457,82.9544,82.6578,82.7014,7531.0
2017-10-16 12:30:00,94.74,94.92,94.74,94.9,3672.0,82.6491,82.8061,82.6491,82.7887,3672.0
2017-10-16 13:00:00,94.92,95.1,94.92,95.03,12863.0,82.8061,82.9632,82.8061,82.9021,12863.0
2017-10-16 13:30:00,95.03,95.06,94.85,94.85,6525.0,82.9021,82.9283,82.7451,82.7451,6525.0
2017-10-16 14:00:00,94.83,94.92,94.83,94.9,3992.0,82.7276,82.8061,82.7276,82.7887,3992.0
2017-10-16 14:30:00,94.89,94.91,94.63,94.72,7320.0,82.78,82.7974,82.5531,82.6317,7320.0
2017-10-16 15:00:00,94.7,94.9,94.69,94.88,12207.0,82.6142,82.7887,82.6055,82.7712,12207.0
2017-10-16 15:30:00,94.84,94.99,94.82,94.89,32742.0,82.7363,82.8672,82.7189,82.78,32742.0
2017-10-17 09:30:00,94.86,94.87,94.52,94.72,5281.0,82.7538,82.7625,82.4572,82.6317,5281.0
2017-10-17 10:00:00,94.74,94.89,94.6,94.6,7577.0,82.6491,82.78,82.527,82.527,7577.0
2017-10-17 10:30:00,94.6,94.69,94.47,94.61,10192.0,82.527,82.6055,82.4136,82.5357,10192.0
2017-10-17 11:00:00,94.63,94.86,94.63,94.86,8471.0,82.5531,82.7538,82.5531,82.7538,8471.0
2017-10-17 11:30:00,94.87,94.93,94.83,94.91,9472.0,82.7625,82.8149,82.7276,82.7974,9472.0
2017-10-17 12:00:00,94.9,94.9,94.68,94.7,12632.0,82.7887,82.7887,82.5968,82.6142,12632.0
2017-10-17 12:30:00,94.73,94.74,94.6,94.63,4231.0,82.6404,82.6491,82.527,82.5531,4231.0
2017-10-17 13:00:00,94.66,94.71,94.56,94.64,8311.0,82.5793,82.6229,82.4921,82.5619,8311.0
2017-10-17 13:30:00,94.61,94.66,94.51,94.54,5400.0,82.5357,82.5793,82.4485,82.4746,5400.0
2017-10-17 14:00:00,94.51,94.63,94.46,94.57,4169.0,82.4485,82.5531,82.4048,82.5008,4169.0
2017-10-17 14:30:00,94.53,94.53,94.46,94.52,3185.0,82.4659,82.4659,82.4048,82.4572,3185.0
2017-10-17 15:00:00,94.51,94.55,94.3,94.3,6158.0,82.4485,82.4834,82.2653,82.2653,6158.0
2017-10-17 15:30:00,94.33,94.49,94.33,94.44,19827.0,82.2914,82.431,82.2914,82.3874,19827.0
2017-10-18 09:30:00,95.2,95.65,94.76,95.0,18002.0,83.0504,83.443,82.6665,82.8759,18002.0
2017-10-18 10:00:00,94.97,94.98,94.74,94.88,6570.0,82.8497,82.8585,82.6491,82.7712,6570.0
2017-10-18 10:30:00,94.94,95.3,94.91,95.27,18276.0,82.8236,83.1376,82.7974,83.1115,18276.0
2017-10-18 11:00:00,95.28,95.45,95.04,95.24,21166.0,83.1202,83.2685,82.9108,83.0853,21166.0
2017-10-18 11:30:00,95.26,95.4,95.1,95.11,7403.0,83.1027,83.2249,82.9632,82.9719,7403.0
2017-10-18 12:00:00,95.13,95.21,95.08,95.16,6968.0,82.9893,83.0591,82.9457,83.0155,6968.0
2017-10-18 12:30:00,95.08,95.22,94.98,95.03,6452.0,82.9457,83.0678,82.8585,82.9021,6452.0
2017-10-18 13:00:00,95.06,95.22,95.06,95.14,3600.0,82.9283,83.0678,82.9283,82.9981,3600.0
2017-10-18 13:30:00,95.15,95.34,95.12,95.3,16303.0,83.0068,83.1725,82.9806,83.1376,16303.0
2017-10-18 14:00:00,95.26,95.31,95.15,95.17,7658.0,83.1027,83.1464,83.0068,83.0242,7658.0
2017-10-18 14:30:00,95.21,95.25,95.07,95.1,5130.0,83.0591,83.094,82.937,82.9632,5130.0
2017-10-18 15:00:00,95.1,95.18,95.03,95.15,10499.0,82.9632,83.0329,82.9021,83.0068,10499.0
2017-10-18 15:30:00,95.14,95.16,94.95,94.95,18818.0,82.9981,83.0155,82.8323,82.8323,18818.0
2017-10-19 09:30:00,94.67,94.89,94.04,94.7,27593.0,82.588,82.78,82.0384,82.6142,27593.0
2017-10-19 10:00:00,94.83,94.83,94.4,94.45,9274.0,82.7276,82.7276,82.3525,82.3961,9274.0
2017-10-19 10:30:00,94.45,94.65,94.36,94.48,10242.0,82.3961,82.5706,82.3176,82.4223,10242.0
2017-10-19 11:00:00,94.54,94.95,94.54,94.75,18456.0,82.4746,82.8323,82.4746,82.6578,18456.0
2017-10-19 11:30:00,94.76,94.77,94.45,94.51,4605.0,82.6665,82.6753,82.3961,82.4485,4605.0
2017-10-19 12:00:00,94.48,94.57,94.33,94.51,11498.0,82.4223,82.5008,82.2914,82.4485,11498.0
2017-10-19 12:30:00,94.55,94.55,94.37,94.38,8747.0,82.4834,82.4834,82.3263,82.335,8747.0
2017-10-19 13:00:00,94.42,94.53,94.38,94.53,7482.0,82.3699,82.4659,82.335,82.4659,7482.0
2017-10-19 13:30:00,94.5,94.6,94.42,94.46,4536.0,82.4397,82.527,82.3699,82.4048,4536.0
2017-10-19 14:00:00,94.46,94.77,94.41,94.51,9600.0,82.4048,82.6753,82.3612,82.4485,9600.0
2017-10-19 14:30:00,94.56,94.68,94.55,94.66,6522.0,82.4921,82.5968,82.4834,82.5793,6522.0
2017-10-19 15:00:00,94.68,94.78,94.65,94.78,4000.0,82.5968,82.684,82.5706,82.684,4000.0
2017-10-19 15:30:00,94.8,94.81,94.64,94.75,33343.0,82.7014,82.7102,82.5619,82.6578,33343.0
2017-10-20 09:30:00,95.32,95.73,95.32,95.55,13047.0,83.1551,83.5128,83.1551,83.3557,13047.0
2017-10-20 10:00:00,95.55,95.92,95.51,95.92,17131.0,83.3557,83.6785,83.3208,83.6785,17131.0
2017-10-20 10:30:00,95.93,96.15,95.86,95.89,12253.0,83.6872,83.8792,83.6262,83.6523,12253.0
2017-10-20 11:00:00,95.93,95.98,95.78,95.92,17751.0,83.6872,83.7309,83.5564,83.6785,17751.0
2017-10-20 11:30:00,96.02,96.05,95.8,95.88,29042.0,83.7657,83.7919,83.5738,83.6436,29042.0
2017-10-20 12:00:00,95.88,95.91,95.73,95.89,8887.0,83.6436,83.6698,83.5128,83.6523,8887.0
2017-10-20 12:30:00,95.87,96.0,95.87,95.93,52995.0,83.6349,83.7483,83.6349,83.6872,52995.0
2017-10-20 13:00:00,95.93,96.03,95.9,96.03,29396.0,83.6872,83.7745,83.6611,83.7745,29396.0
2017-10-20 13:30:00,95.99,96.24,95.99,96.06,19723.0,83.7396,83.9577,83.7396,83.8006,19723.0
2017-10-20 14:00:00,96.11,96.11,95.9,95.98,26085.0,83.8443,83.8443,83.6611,83.7309,26085.0
2017-10-20 14:30:00,96.0,96.04,95.83,95.88,25415.0,83.7483,83.7832,83.6,83.6436,25415.0
2017-10-20 15:00:00,95.9,95.92,95.81,95.87,8222.0,83.6611,83.6785,83.5825,83.6349,8222.0
2017-10-20 15:30:00,95.88,96.02,95.82,95.89,59042.0,83.6436,83.7657,83.5913,83.6523,59042.0
2017-10-23 09:30:00,95.85,96.4,95.58,96.4,31439.0,83.6174,84.0972,83.3819,84.0972,31439.0
2017-10-23 10:00:00,96.49,96.77,96.44,96.59,32237.0,84.1758,84.42,84.1321,84.263,32237.0
2017-10-23 10:30:00,96.51,96.97,96.47,96.77,23628.0,84.1932,84.5945,84.1583,84.42,23628.0
2017-10-23 11:00:00,96.77,97.38,96.76,97.32,12720.0,84.42,84.9522,84.4113,84.8998,12720.0
2017-10-23 11:30:00,97.25,97.55,97.12,97.33,13212.0,84.8388,85.1005,84.7254,84.9086,13212.0
2017-10-23 12:00:00,97.33,97.33,97.13,97.28,4684.0,84.9086,84.9086,84.7341,84.8649,4684.0
2017-10-23 12:30:00,97.28,97.49,97.09,97.48,14188.0,84.8649,85.0481,84.6992,85.0394,14188.0
2017-10-23 13:00:00,97.42,97.72,97.42,97.66,17225.0,84.9871,85.2488,84.9871,85.1964,17225.0
2017-10-23 13:30:00,97.71,97.77,97.58,97.58,7580.0,85.2401,85.2924,85.1267,85.1267,7580.0
2017-10-23 14:00:00,97.6,97.7,97.39,97.4,9167.0,85.1441,85.2313,84.9609,84.9696,9167.0
2017-10-23 14:30:00,97.43,97.46,97.21,97.4,16366.0,84.9958,85.022,84.8039,84.9696,16366.0
2017-10-23 15:00:00,97.4,97.4,97.08,97.09,16070.0,84.9696,84.9696,84.6905,84.6992,16070.0
2017-10-23 15:30:00,97.1,97.21,96.96,97.21,57948.0,84.7079,84.8039,84.5858,84.8039,57948.0
2017-10-24 09:30:00,97.83,98.98,97.72,98.65,31985.0,85.3448,86.348,85.2488,86.0601,31985.0
2017-10-24 10:00:00,98.65,98.94,98.32,98.86,18736.0,86.0601,86.3131,85.7722,86.2433,18736.0
2017-10-24 10:30:00,98.71,99.22,98.71,99.22,21288.0,86.1124,86.5574,86.1124,86.5574,21288.0
2017-10-24 11:00:00,99.2,99.37,99.08,99.37,21947.0,86.5399,86.6882,86.4352,86.6882,21947.0
2017-10-24 11:30:00,99.31,99.43,99.27,99.41,12130.0,86.6359,86.7406,86.601,86.7231,12130.0
2017-10-24 12:00:00,99.41,99.5,99.29,99.38,14145.0,86.7231,86.8016,86.6184,86.6969,14145.0
2017-10-24 12:30:00,99.38,99.57,99.36,99.4,12105.0,86.6969,86.8627,86.6795,86.7144,12105.0
2017-10-24 13:00:00,99.35,99.5,99.28,99.34,10763.0,86.6708,86.8016,86.6097,86.662,10763.0
2017-10-24 13:30:00,99.38,99.42,99.23,99.35,10941.0,86.6969,86.7318,86.5661,86.6708,10941.0
2017-10-24 14:00:00,99.37,99.56,99.3,99.53,15223.0,86.6882,86.854,86.6271,86.8278,15223.0
2017-10-24 14:30:00,99.54,99.59,99.2,99.22,70178.0,86.8365,86.8801,86.5399,86.5574,70178.0
2017-10-24 15:00:00,99.23,99.24,98.64,98.67,31913.0,86.5661,86.5748,86.0514,86.0775,31913.0
2017-10-24 15:30:00,98.67,98.75,98.27,98.41,60441.0,86.0775,86.1473,85.7286,85.8507,60441.0
2017-10-25 09:30:00,97.94,97.94,96.84,97.62,30289.0,85.4407,85.4407,84.4811,85.1616,30289.0
2017-10-25 10:00:00,97.62,97.89,97.51,97.62,18900.0,85.1616,85.3971,85.0656,85.1616,18900.0
2017-10-25 10:30:00,97.67,97.77,97.37,97.37,22857.0,85.2052,85.2924,84.9435,84.9435,22857.0
2017-10-25 11:00:00,97.43,97.43,96.82,96.92,63268.0,84.9958,84.9958,84.4636,84.5509,63268.0
2017-10-25 11:30:00,96.91,97.29,96.74,96.79,18400.0,84.5422,84.8737,84.3939,84.4375,18400.0
2017-10-25 12:00:00,96.79,96.79,96.24,96.27,15404.0,84.4375,84.4375,83.9577,83.9838,15404.0
2017-10-25 12:30:00,96.22,96.3,96.15,96.25,11150.0,83.9402,84.01,83.8792,83.9664,11150.0
2017-10-25 13:00:00,96.18,96.39,95.99,96.38,8899.0,83.9053,84.0885,83.7396,84.0798,8899.0
2017-10-25 13:30:00,96.39,96.79,96.39,96.71,13041.0,84.0885,84.4375,84.0885,84.3677,13041.0
2017-10-25 14:00:00,96.71,96.95,96.65,96.91,21876.0,84.3677,84.5771,84.3153,84.5422,21876.0
2017-10-25 14:30:00,96.91,96.93,96.69,96.92,13605.0,84.5422,84.5596,84.3502,84.5509,13605.0
2017-10-25 15:00:00,96.91,97.26,96.83,97.26,20001.0,84.5422,84.8475,84.4724,84.8475,20001.0
2017-10-25 15:30:00,97.24,97.31,97.1,97.23,48852.0,84.83,84.8911,84.7079,84.8213,48852.0
2017-10-26 09:30:00,97.53,98.17,97.49,97.84,20062.0,85.083,85.6414,85.0481,85.3535,20062.0
2017-10-26 10:00:00,97.82,97.92,97.51,97.92,10236.0,85.336,85.4233,85.0656,85.4233,10236.0
2017-10-26 10:30:00,97.92,97.92,97.45,97.52,13415.0,85.4233,85.4233,85.0132,85.0743,13415.0
2017-10-26 11:00:00,97.48,97.56,96.98,97.26,28736.0,85.0394,85.1092,84.6032,84.8475,28736.0
2017-10-26 11:30:00,97.29,97.42,97.21,97.33,14866.0,84.8737,84.9871,84.8039,84.9086,14866.0
2017-10-26 12:00:00,97.33,97.73,97.2,97.73,8763.0,84.9086,85.2575,84.7952,85.2575,8763.0
2017-10-26 12:30:00,97.67,97.74,97.42,97.66,16946.0,85.2052,85.2662,84.9871,85.1964,16946.0
2017-10-26 13:00:00,97.61,98.05,97.61,98.01,31599.0,85.1528,85.5367,85.1528,85.5018,31599.0
2017-10-26 13:30:00,98.03,98.23,97.99,98.22,38202.0,85.5192,85.6937,85.4843,85.685,38202.0
2017-10-26 14:00:00,98.18,98.26,98.01,98.09,18852.0,85.6501,85.7199,85.5018,85.5716,18852.0
2017-10-26 14:30:00,98.09,98.26,98.09,98.25,24592.0,85.5716,85.7199,85.5716,85.7111,24592.0
2017-10-26 15:00:00,98.23,98.65,98.22,98.64,55545.0,85.6937,86.0601,85.685,86.0514,55545.0
2017-10-26 15:30:00,98.65,99.03,98.51,98.68,139336.0,86.0601,86.3916,85.938,86.0863,139336.0
2017-10-27 09:30:00,96.21,96.87,91.8,94.13,82991.0,83.9315,84.5073,80.0843,82.117,82991.0
2017-10-27 10:00:00,94.04,94.04,91.84,91.98,51918.0,82.0384,82.0384,80.1192,80.2413,51918.0
2017-10-27 10:30:00,91.98,92.14,91.12,91.4,65436.0,80.2413,80.3809,79.4911,79.7354,65436.0
2017-10-27 11:00:00,91.25,92.02,90.53,91.74,63793.0,79.6045,80.2762,78.9764,80.032,63793.0
2017-10-27 11:30:00,91.73,92.28,91.72,92.26,19019.0,80.0232,80.5031,80.0145,80.4856,19019.0
2017-10-27 12:00:00,92.38,92.91,92.37,92.89,24656.0,80.5903,81.0526,80.5816,81.0352,24656.0
2017-10-27 12:30:00,92.85,93.21,92.78,93.21,19986.0,81.0003,81.3144,80.9392,81.3144,19986.0
2017-10-27 13:00:00,93.21,93.5,93.16,93.22,40715.0,81.3144,81.5674,81.2707,81.3231,40715.0
2017-10-27 13:30:00,93.25,93.25,92.67,92.79,32372.0,81.3493,81.3493,80.8433,80.948,32372.0
2017-10-27 14:00:00,92.77,92.8,92.42,92.42,25235.0,80.9305,80.9567,80.6252,80.6252,25235.0
2017-10-27 14:30:00,92.42,92.48,91.76,92.06,39754.0,80.6252,80.6775,80.0494,80.3111,39754.0
2017-10-27 15:00:00,92.09,92.41,92.09,92.22,42269.0,80.3373,80.6165,80.3373,80.4507,42269.0
2017-10-27 15:30:00,92.22,92.65,92.04,92.31,111752.0,80.4507,80.8258,80.2937,80.5292,111752.0
2017-10-30 09:30:00,92.26,93.22,91.71,91.99,70372.0,80.4856,81.3231,80.0058,80.2501,70372.0
2017-10-30 10:00:00,91.99,92.66,91.9,92.54,43009.0,80.2501,80.8346,80.1715,80.7299,43009.0
2017-10-30 10:30:00,92.62,92.76,91.34,91.36,104447.0,80.7997,80.9218,79.683,79.7005,104447.0
2017-10-30 11:00:00,91.39,91.88,91.39,91.55,18376.0,79.7266,80.1541,79.7266,79.8662,18376.0
2017-10-30 11:30:00,91.56,91.56,91.05,91.17,27976.0,79.8749,79.8749,79.43,79.5347,27976.0
2017-10-30 12:00:00,91.14,91.28,91.01,91.08,25092.0,79.5085,79.6307,79.3951,79.4562,25092.0
2017-10-30 12:30:00,91.04,91.29,90.95,91.1,20008.0,79.4213,79.6394,79.3428,79.4736,20008.0
2017-10-30 13:00:00,91.21,91.48,91.17,91.23,8600.0,79.5696,79.8051,79.5347,79.5871,8600.0
2017-10-30 13:30:00,91.23,91.37,91.02,91.16,18608.0,79.5871,79.7092,79.4039,79.526,18608.0
2017-10-30 14:00:00,91.15,91.6,91.14,91.53,17361.0,79.5173,79.9098,79.5085,79.8488,17361.0
2017-10-30 14:30:00,91.53,91.66,91.39,91.48,25113.0,79.8488,79.9622,79.7266,79.8051,25113.0
2017-10-30 15:00:00,91.49,91.49,91.12,91.32,58095.0,79.8139,79.8139,79.4911,79.6656,58095.0
2017-10-30 15:30:00,91.34,91.35,90.51,90.55,117856.0,79.683,79.6917,78.9589,78.9938,117856.0
2017-10-31 09:30:00,91.61,91.77,90.53,90.65,39463.0,79.9186,80.0581,78.9764,79.0811,39463.0
2017-10-31 10:00:00,90.52,91.2,90.49,91.09,28359.0,78.9677,79.5609,78.9415,79.4649,28359.0
2017-10-31 10:30:00,91.15,91.48,91.14,91.45,28341.0,79.5173,79.8051,79.5085,79.779,28341.0
2017-10-31 11:00:00,91.45,91.88,91.45,91.79,16441.0,79.779,80.1541,79.779,80.0756,16441.0
2017-10-31 11:30:00,91.77,91.91,91.52,91.91,19818.0,80.0581,80.1803,79.84,80.1803,19818.0
2017-10-31 12:00:00,91.84,92.31,91.84,91.98,16344.0,80.1192,80.5292,80.1192,80.2413,16344.0
2017-10-31 12:30:00,91.95,92.03,91.79,91.79,8600.0,80.2152,80.285,80.0756,80.0756,8600.0
2017-10-31 13:00:00,91.79,91.81,91.59,91.61,7836.0,80.0756,80.093,79.9011,79.9186,7836.0
2017-10-31 13:30:00,91.61,91.99,91.6,91.86,13613.0,79.9186,80.2501,79.9098,80.1367,13613.0
2017-10-31 14:00:00,91.84,91.91,91.66,91.79,19280.0,80.1192,80.1803,79.9622,80.0756,19280.0
2017-10-31 14:30:00,91.77,91.86,91.69,91.84,13887.0,80.0581,80.1367,79.9883,80.1192,13887.0
2017-10-31 15:00:00,91.82,91.99,91.8,91.85,25898.0,80.1018,80.2501,80.0843,80.1279,25898.0
2017-10-31 15:30:00,91.85,91.89,91.59,91.66,71313.0,80.1279,80.1628,79.9011,79.9622,71313.0
2017-11-01 09:30:00,92.51,93.41,91.97,92.36,12106.0,80.7037,81.4888,80.2326,80.5728,12106.0
2017-11-01 10:00:00,92.37,92.45,92.1,92.24,51918.0,80.5816,80.6514,80.346,80.4682,51918.0
2017-11-01 10:30:00,92.12,92.25,91.53,92.21,24000.0,80.3635,80.4769,79.8488,80.442,24000.0
2017-11-01 11:00:00,92.19,92.21,91.69,91.71,10717.0,80.4245,80.442,79.9883,80.0058,10717.0
2017-11-01 11:30:00,91.68,91.78,91.42,91.75,10300.0,79.9796,80.0669,79.7528,80.0407,10300.0
2017-11-01 12:00:00,91.81,91.86,91.51,91.55,31218.0,80.093,80.1367,79.8313,79.8662,31218.0
2017-11-01 12:30:00,91.53,91.58,91.26,91.38,8484.0,79.8488,79.8924,79.6132,79.7179,8484.0
2017-11-01 13:00:00,91.42,91.54,91.16,91.37,14509.0,79.7528,79.8575,79.526,79.7092,14509.0
2017-11-01 13:30:00,91.39,91.46,91.23,91.37,9393.0,79.7266,79.7877,79.5871,79.7092,9393.0
2017-11-01 14:00:00,91.39,91.39,91.11,91.18,14709.0,79.7266,79.7266,79.4824,79.5434,14709.0
2017-11-01 14:30:00,91.18,91.27,91.12,91.24,20468.0,79.5434,79.6219,79.4911,79.5958,20468.0
2017-11-01 15:00:00,91.19,91.34,91.07,91.31,19669.0,79.5522,79.683,79.4475,79.6568,19669.0
2017-11-01 15:30:00,91.33,91.39,90.99,90.99,45251.0,79.6743,79.7266,79.3777,79.3777,45251.0
2017-11-02 09:30:00,91.3,91.9,90.54,91.6,12337.0,79.6481,80.1715,78.9851,79.9098,12337.0
2017-11-02 10:00:00,91.61,91.64,91.22,91.38,16753.0,79.9186,79.9447,79.5783,79.7179,16753.0
2017-11-02 10:30:00,91.32,91.48,91.1,91.13,9228.0,79.6656,79.8051,79.4736,79.4998,9228.0
2017-11-02 11:00:00,91.15,91.15,90.73,91.01,38935.0,79.5173,79.5173,79.1509,79.3951,38935.0
2017-11-02 11:30:00,91.07,91.25,90.99,91.22,7100.0,79.4475,79.6045,79.3777,79.5783,7100.0
2017-11-02 12:00:00,91.25,91.7,91.2,91.47,9500.0,79.6045,79.9971,79.5609,79.7964,9500.0
2017-11-02 12:30:00,91.4,91.57,91.29,91.54,6200.0,79.7354,79.8837,79.6394,79.8575,6200.0
2017-11-02 13:00:00,91.54,91.67,91.42,91.55,5801.0,79.8575,79.9709,79.7528,79.8662,5801.0
2017-11-02 13:30:00,91.46,91.56,91.13,91.2,9142.0,79.7877,79.8749,79.4998,79.5609,9142.0
2017-11-02 14:00:00,91.18,91.43,91.11,91.41,12046.0,79.5434,79.7615,79.4824,79.7441,12046.0
2017-11-02 14:30:00,91.42,91.48,91.17,91.17,4435.0,79.7528,79.8051,79.5347,79.5347,4435.0
2017-11-02 15:00:00,91.23,91.44,91.15,91.44,10153.0,79.5871,79.7703,79.5173,79.7703,10153.0
2017-11-02 15:30:00,91.44,91.45,91.27,91.36,43688.0,79.7703,79.779,79.6219,79.7005,43688.0
2017-11-03 09:30:00,91.46,91.97,91.02,91.27,11400.0,79.7877,80.2326,79.4039,79.6219,11400.0
2017-11-03 10:00:00,91.27,91.52,91.27,91.34,8323.0,79.6219,79.84,79.6219,79.683,8323.0
2017-11-03 10:30:00,91.38,91.4,90.93,91.09,12300.0,79.7179,79.7354,79.3253,79.4649,12300.0
2017-11-03 11:00:00,91.1,91.14,90.96,91.04,11382.0,79.4736,79.5085,79.3515,79.4213,11382.0
2017-11-03 11:30:00,91.04,91.18,90.95,91.02,23927.0,79.4213,79.5434,79.3428,79.4039,23927.0
2017-11-03 12:00:00,90.92,90.95,90.75,90.81,7400.0,79.3166,79.3428,79.1683,79.2207,7400.0
2017-11-03 12:30:00,90.77,90.78,90.49,90.53,8196.0,79.1858,79.1945,78.9415,78.9764,8196.0
2017-11-03 13:00:00,90.57,90.67,90.45,90.53,11291.0,79.0113,79.0985,78.9066,78.9764,11291.0
2017-11-03 13:30:00,90.53,90.56,90.42,90.44,7275.0,78.9764,79.0026,78.8804,78.8979,7275.0
2017-11-03 14:00:00,90.44,90.48,90.35,90.43,13972.0,78.8979,78.9328,78.8194,78.8892,13972.0
2017-11-03 14:30:00,90.45,90.49,90.38,90.4,17163.0,78.9066,78.9415,78.8455,78.863,17163.0
2017-11-03 15:00:00,90.4,90.53,90.21,90.23,26063.0,78.863,78.9764,78.6972,78.7147,26063.0
2017-11-03 15:30:00,90.22,90.32,89.78,89.83,108804.0,78.706,78.7932,78.3221,78.3657,108804.0
2017-11-06 09:30:00,89.45,89.65,87.48,88.5,85335.0,78.0342,78.2087,76.3156,77.2055,85335.0
2017-11-06 10:00:00,88.73,88.85,88.16,88.3,22991.0,77.4061,77.5108,76.9089,77.031,22991.0
2017-11-06 10:30:00,88.41,89.22,88.26,89.22,49735.0,77.1269,77.8336,76.9961,77.8336,49735.0
2017-11-06 11:00:00,89.36,89.58,89.15,89.45,28679.0,77.9557,78.1476,77.7725,78.0342,28679.0
2017-11-06 11:30:00,89.41,89.5,89.0,89.19,15484.0,77.9993,78.0778,77.6417,77.8074,15484.0
2017-11-06 12:00:00,89.16,89.3,89.02,89.12,26604.0,77.7812,77.9034,77.6591,77.7463,26604.0
2017-11-06 12:30:00,89.12,89.35,88.98,89.22,30646.0,77.7463,77.947,77.6242,77.8336,30646.0
2017-11-06 13:00:00,89.22,89.35,89.09,89.29,20412.0,77.8336,77.947,77.7202,77.8946,20412.0
2017-11-06 13:30:00,89.29,89.34,89.01,89.12,33826.0,77.8946,77.9383,77.6504,77.7463,33826.0
2017-11-06 14:00:00,89.08,89.17,89.05,89.15,16468.0,77.7114,77.79,77.6853,77.7725,16468.0
2017-11-06 14:30:00,89.13,89.3,89.13,89.3,11531.0,77.7551,77.9034,77.7551,77.9034,11531.0
2017-11-06 15:00:00,89.23,89.56,89.23,89.55,22956.0,77.8423,78.1302,77.8423,78.1215,22956.0
2017-11-06 15:30:00,89.55,89.7,89.42,89.49,78212.0,78.1215,78.2523,78.0081,78.0691,78212.0
2017-11-07 09:30:00,89.59,90.0,89.24,89.67,11959.0,78.1564,78.514,77.851,78.2261,11959.0
2017-11-07 10:00:00,89.85,89.85,88.62,88.84,18378.0,78.3832,78.3832,77.3101,77.5021,18378.0
2017-11-07 10:30:00,88.83,88.97,88.66,88.74,7568.0,77.4933,77.6155,77.345,77.4148,7568.0
2017-11-07 11:00:00,88.75,88.9,88.75,88.84,7300.0,77.4236,77.5544,77.4236,77.5021,7300.0
2017-11-07 11:30:00,88.84,88.99,88.31,88.31,8000.0,77.5021,77.6329,77.0397,77.0397,8000.0
2017-11-07 12:00:00,88.37,88.63,88.35,88.41,9060.0,77.0921,77.3189,77.0746,77.1269,9060.0
2017-11-07 12:30:00,88.37,88.46,88.26,88.26,6512.0,77.0921,77.1706,76.9961,76.9961,6512.0
2017-11-07 13:00:00,88.26,88.36,88.19,88.3,9550.0,76.9961,77.0833,76.935,77.031,9550.0
2017-11-07 13:30:00,88.37,88.44,88.12,88.12,4901.0,77.0921,77.1531,76.874,76.874,4901.0
2017-11-07 14:00:00,88.15,88.17,87.8,88.11,13644.0,76.9001,76.9176,76.5948,76.8652,13644.0
2017-11-07 14:30:00,88.11,88.43,88.11,88.31,13100.0,76.8652,77.1444,76.8652,77.0397,13100.0
2017-11-07 15:00:00,88.34,88.41,88.22,88.33,15425.0,77.0659,77.1269,76.9612,77.0572,15425.0
2017-11-07 15:30:00,88.38,88.47,88.22,88.23,46974.0,77.1008,77.1793,76.9612,76.9699,46974.0
2017-11-08 09:30:00,88.32,88.84,87.39,87.44,13638.0,77.0484,77.5021,76.2371,76.2807,13638.0
2017-11-08 10:00:00,87.47,87.55,87.07,87.16,11676.0,76.3069,76.3767,75.958,76.0365,11676.0
2017-11-08 10:30:00,87.14,87.42,87.09,87.33,11903.0,76.019,76.2633,75.9754,76.1848,11903.0
2017-11-08 11:00:00,87.29,87.41,87.12,87.21,17438.0,76.1499,76.2546,76.0016,76.0801,17438.0
2017-11-08 11:30:00,87.21,87.28,87.05,87.26,9894.0,76.0801,76.1412,75.9405,76.1237,9894.0
2017-11-08 12:00:00,87.24,87.34,87.1,87.26,11204.0,76.1063,76.1935,75.9841,76.1237,11204.0
2017-11-08 12:30:00,87.25,87.31,87.11,87.25,10885.0,76.115,76.1673,75.9929,76.115,10885.0
2017-11-08 13:00:00,87.25,87.29,87.07,87.16,11260.0,76.115,76.1499,75.958,76.0365,11260.0
2017-11-08 13:30:00,87.16,87.18,86.97,87.0,12407.0,76.0365,76.0539,75.8707,75.8969,12407.0
2017-11-08 14:00:00,87.05,87.46,87.02,87.38,27037.0,75.9405,76.2982,75.9143,76.2284,27037.0
2017-11-08 14:30:00,87.38,87.44,87.27,87.27,13008.0,76.2284,76.2807,76.1324,76.1324,13008.0
2017-11-08 15:00:00,87.31,87.49,87.17,87.36,21352.0,76.1673,76.3244,76.0452,76.211,21352.0
2017-11-08 15:30:00,87.33,87.54,87.18,87.19,45929.0,76.1848,76.368,76.0539,76.0626,45929.0
2017-11-09 09:30:00,86.55,86.93,85.66,85.95,31423.0,75.5043,75.8358,74.7279,74.9809,31423.0
2017-11-09 10:00:00,86.03,86.41,85.95,86.01,19623.0,75.0507,75.3822,74.9809,75.0332,19623.0
2017-11-09 10:30:00,86.02,86.48,85.92,86.44,15830.0,75.042,75.4433,74.9547,75.4084,15830.0
2017-11-09 11:00:00,86.47,86.5,85.98,86.12,21590.0,75.4345,75.4607,75.0071,75.1292,21590.0
2017-11-09 11:30:00,86.12,86.26,85.98,86.26,22195.0,75.1292,75.2513,75.0071,75.2513,22195.0
2017-11-09 12:00:00,86.29,86.29,85.66,85.72,28446.0,75.2775,75.2775,74.7279,74.7803,28446.0
2017-11-09 12:30:00,85.73,86.0,85.66,86.0,17044.0,74.789,75.0245,74.7279,75.0245,17044.0
2017-11-09 13:00:00,86.0,86.24,85.89,86.23,10171.0,75.0245,75.2339,74.9286,75.2252,10171.0
2017-11-09 13:30:00,86.29,86.4,86.15,86.29,10700.0,75.2775,75.3735,75.1554,75.2775,10700.0
2017-11-09 14:00:00,86.26,86.3,86.01,86.05,12880.0,75.2513,75.2862,75.0332,75.0681,12880.0
2017-11-09 14:30:00,86.05,86.18,85.95,86.14,23417.0,75.0681,75.1815,74.9809,75.1467,23417.0
2017-11-09 15:00:00,86.19,86.29,86.08,86.18,26574.0,75.1903,75.2775,75.0943,75.1815,26574.0
2017-11-09 15:30:00,86.21,86.57,86.15,86.5,72596.0,75.2077,75.5218,75.1554,75.4607,72596.0
2017-11-10 09:30:00,86.25,87.05,85.95,86.94,12687.0,75.2426,75.9405,74.9809,75.8446,12687.0
2017-11-10 10:00:00,86.92,87.02,86.73,86.8,9103.0,75.8271,75.9143,75.6614,75.7224,9103.0
2017-11-10 10:30:00,86.66,86.9,86.41,86.71,24887.0,75.6003,75.8097,75.3822,75.6439,24887.0
2017-11-10 11:00:00,86.71,86.72,86.46,86.5,19500.0,75.6439,75.6526,75.4258,75.4607,19500.0
2017-11-10 11:30:00,86.4,86.46,86.11,86.25,9206.0,75.3735,75.4258,75.1205,75.2426,9206.0
2017-11-10 12:00:00,86.3,86.6,86.27,86.58,11910.0,75.2862,75.5479,75.2601,75.5305,11910.0
2017-11-10 12:30:00,86.56,86.68,86.46,86.5,15783.0,75.513,75.6177,75.4258,75.4607,15783.0
2017-11-10 13:00:00,86.5,86.6,86.44,86.6,12154.0,75.4607,75.5479,75.4084,75.5479,12154.0
2017-11-10 13:30:00,86.56,86.56,86.24,86.39,17648.0,75.513,75.513,75.2339,75.3647,17648.0
2017-11-10 14:00:00,86.4,86.66,86.38,86.66,11100.0,75.3735,75.6003,75.356,75.6003,11100.0
2017-11-10 14:30:00,86.69,86.87,86.59,86.87,18513.0,75.6265,75.7835,75.5392,75.7835,18513.0
2017-11-10 15:00:00,86.89,86.94,86.62,86.83,23490.0,75.8009,75.8446,75.5654,75.7486,23490.0
2017-11-10 15:30:00,86.83,86.86,86.6,86.72,53337.0,75.7486,75.7748,75.5479,75.6526,53337.0
2017-11-13 09:30:00,86.33,86.57,86.05,86.24,8780.0,75.3124,75.5218,75.0681,75.2339,8780.0
2017-11-13 10:00:00,86.35,86.75,86.3,86.59,22805.0,75.3298,75.6788,75.2862,75.5392,22805.0
2017-11-13 10:30:00,86.63,86.79,86.56,86.72,9406.0,75.5741,75.7137,75.513,75.6526,9406.0
2017-11-13 11:00:00,86.73,86.81,86.47,86.48,16281.0,75.6614,75.7311,75.4345,75.4433,16281.0
2017-11-13 11:30:00,86.47,86.56,86.44,86.5,16028.0,75.4345,75.513,75.4084,75.4607,16028.0
2017-11-13 12:00:00,86.5,86.57,86.41,86.48,11527.0,75.4607,75.5218,75.3822,75.4433,11527.0
2017-11-13 12:30:00,86.48,86.48,86.34,86.41,11555.0,75.4433,75.4433,75.3211,75.3822,11555.0
2017-11-13 13:00:00,86.38,86.39,86.25,86.3,13608.0,75.356,75.3647,75.2426,75.2862,13608.0
2017-11-13 13:30:00,86.26,86.5,86.25,86.5,17700.0,75.2513,75.4607,75.2426,75.4607,17700.0
2017-11-13 14:00:00,86.5,86.7,86.4,86.7,40111.0,75.4607,75.6352,75.3735,75.6352,40111.0
2017-11-13 14:30:00,86.69,86.71,86.46,86.53,32359.0,75.6265,75.6439,75.4258,75.4869,32359.0
2017-11-13 15:00:00,86.52,86.6,86.4,86.4,40844.0,75.4782,75.5479,75.3735,75.3735,40844.0
2017-11-13 15:30:00,86.42,86.46,86.14,86.37,62325.0,75.3909,75.4258,75.1467,75.3473,62325.0
2017-11-14 09:30:00,85.96,86.36,85.55,86.22,12724.0,74.9896,75.3386,74.6319,75.2164,12724.0
2017-11-14 10:00:00,86.21,86.55,86.08,86.08,6800.0,75.2077,75.5043,75.0943,75.0943,6800.0
2017-11-14 10:30:00,86.08,86.42,86.02,86.38,6052.0,75.0943,75.3909,75.042,75.356,6052.0
2017-11-14 11:00:00,86.38,86.41,86.09,86.09,8714.0,75.356,75.3822,75.103,75.103,8714.0
2017-11-14 11:30:00,86.08,86.08,85.82,85.86,6544.0,75.0943,75.0943,74.8675,74.9024,6544.0
2017-11-14 12:00:00,85.8,85.98,85.72,85.98,11437.0,74.85,75.0071,74.7803,75.0071,11437.0
2017-11-14 12:30:00,86.0,86.45,85.95,86.31,17170.0,75.0245,75.4171,74.9809,75.295,17170.0
2017-11-14 13:00:00,86.35,86.57,86.27,86.5,9065.0,75.3298,75.5218,75.2601,75.4607,9065.0
2017-11-14 13:30:00,86.46,86.6,86.4,86.54,12639.0,75.4258,75.5479,75.3735,75.4956,12639.0
2017-11-14 14:00:00,86.46,86.62,86.46,86.59,10886.0,75.4258,75.5654,75.4258,75.5392,10886.0
2017-11-14 14:30:00,86.58,86.65,86.49,86.52,18188.0,75.5305,75.5916,75.452,75.4782,18188.0
2017-11-14 15:00:00,86.53,86.68,86.53,86.62,15891.0,75.4869,75.6177,75.4869,75.5654,15891.0
2017-11-14 15:30:00,86.57,86.59,86.31,86.4,49728.0,75.5218,75.5392,75.295,75.3735,49728.0
2017-11-15 09:30:00,85.89,85.89,85.24,85.66,17625.0,74.9286,74.9286,74.3615,74.7279,17625.0
2017-11-15 10:00:00,85.69,85.95,85.53,85.88,17410.0,74.7541,74.9809,74.6145,74.9198,17410.0
2017-11-15 10:30:00,85.86,86.03,85.82,85.97,6700.0,74.9024,75.0507,74.8675,74.9983,6700.0
2017-11-15 11:00:00,86.04,86.1,85.87,86.03,8147.0,75.0594,75.1118,74.9111,75.0507,8147.0
2017-11-15 11:30:00,86.06,86.36,85.97,86.36,8200.0,75.0769,75.3386,74.9983,75.3386,8200.0
2017-11-15 12:00:00,86.3,86.44,86.19,86.36,11100.0,75.2862,75.4084,75.1903,75.3386,11100.0
2017-11-15 12:30:00,86.35,86.38,86.19,86.3,8291.0,75.3298,75.356,75.1903,75.2862,8291.0
2017-11-15 13:00:00,86.26,86.41,86.26,86.4,11423.0,75.2513,75.3822,75.2513,75.3735,11423.0
2017-11-15 13:30:00,86.38,86.38,85.97,85.97,13982.0,75.356,75.356,74.9983,74.9983,13982.0
2017-11-15 14:00:00,85.97,86.02,85.88,86.01,9310.0,74.9983,75.042,74.9198,75.0332,9310.0
2017-11-15 14:30:00,86.02,86.12,85.96,86.03,12845.0,75.042,75.1292,74.9896,75.0507,12845.0
2017-11-15 15:00:00,86.03,86.33,86.02,86.16,27519.0,75.0507,75.3124,75.042,75.1641,27519.0
2017-11-15 15:30:00,86.16,86.24,85.79,85.87,39411.0,75.1641,75.2339,74.8413,74.9111,39411.0
2017-11-16 09:30:00,86.29,86.99,86.29,86.92,15538.0,75.2775,75.8882,75.2775,75.8271,15538.0
2017-11-16 10:00:00,86.98,88.24,86.98,87.63,36863.0,75.8794,76.9786,75.8794,76.4465,36863.0
2017-11-16 10:30:00,87.67,88.07,87.58,87.73,12500.0,76.4814,76.8303,76.4029,76.5337,12500.0
2017-11-16 11:00:00,87.81,87.91,87.52,87.55,12356.0,76.6035,76.6908,76.3505,76.3767,12356.0
2017-11-16 11:30:00,87.58,87.59,87.44,87.48,8423.0,76.4029,76.4116,76.2807,76.3156,8423.0
2017-11-16 12:00:00,87.5,87.57,87.23,87.52,9110.0,76.3331,76.3942,76.0975,76.3505,9110.0
2017-11-16 12:30:00,87.48,87.76,87.42,87.76,43025.0,76.3156,76.5599,76.2633,76.5599,43025.0
2017-11-16 13:00:00,87.77,87.93,87.77,87.9,9671.0,76.5686,76.7082,76.5686,76.682,9671.0
2017-11-16 13:30:00,87.93,87.98,87.6,87.63,13663.0,76.7082,76.7518,76.4203,76.4465,13663.0
2017-11-16 14:00:00,87.6,87.83,87.5,87.81,15998.0,76.4203,76.621,76.3331,76.6035,15998.0
2017-11-16 14:30:00,87.82,88.09,87.81,88.0,26760.0,76.6122,76.8478,76.6035,76.7693,26760.0
2017-11-16 15:00:00,88.01,88.38,87.99,88.27,64341.0,76.778,77.1008,76.7605,77.0048,64341.0
2017-11-16 15:30:00,88.28,88.29,87.89,87.97,93384.0,77.0135,77.0223,76.6733,76.7431,93384.0
2017-11-17 09:30:00,87.86,88.27,87.64,88.05,13345.0,76.6471,77.0048,76.4552,76.8129,13345.0
2017-11-17 10:00:00,88.07,88.71,88.02,88.58,20853.0,76.8303,77.3887,76.7867,77.2753,20853.0
2017-11-17 10:30:00,88.62,88.97,88.52,88.94,21805.0,77.3101,77.6155,77.2229,77.5893,21805.0
2017-11-17 11:00:00,88.95,88.98,88.79,88.92,20470.0,77.598,77.6242,77.4585,77.5719,20470.0
2017-11-17 11:30:00,88.89,89.12,88.84,88.99,40279.0,77.5457,77.7463,77.5021,77.6329,40279.0
2017-11-17 12:00:00,89.01,89.08,88.95,89.05,10681.0,77.6504,77.7114,77.598,77.6853,10681.0
2017-11-17 12:30:00,89.01,89.1,88.96,89.1,16618.0,77.6504,77.7289,77.6068,77.7289,16618.0
2017-11-17 13:00:00,89.09,89.15,88.63,88.65,16718.0,77.7202,77.7725,77.3189,77.3363,16718.0
2017-11-17 13:30:00,88.67,88.79,88.55,88.61,14985.0,77.3538,77.4585,77.2491,77.3014,14985.0
2017-11-17 14:00:00,88.61,88.7,88.6,88.67,16076.0,77.3014,77.3799,77.2927,77.3538,16076.0
2017-11-17 14:30:00,88.68,88.72,88.57,88.61,13045.0,77.3625,77.3974,77.2665,77.3014,13045.0
2017-11-17 15:00:00,88.62,88.66,88.56,88.64,16796.0,77.3101,77.345,77.2578,77.3276,16796.0
2017-11-17 15:30:00,88.63,88.66,88.45,88.45,53993.0,77.3189,77.345,77.1618,77.1618,53993.0
2017-11-20 09:30:00,88.61,89.06,88.27,88.67,8252.0,77.3014,77.694,77.0048,77.3538,8252.0
2017-11-20 10:00:00,88.53,88.82,88.51,88.74,9891.0,77.2316,77.4846,77.2142,77.4148,9891.0
2017-11-20 10:30:00,88.79,88.88,88.66,88.76,6900.0,77.4585,77.537,77.345,77.4323,6900.0
2017-11-20 11:00:00,88.79,89.08,88.76,88.85,13730.0,77.4585,77.7114,77.4323,77.5108,13730.0
2017-11-20 11:30:00,88.88,88.88,88.7,88.76,3600.0,77.537,77.537,77.3799,77.4323,3600.0
2017-11-20 12:00:00,88.72,88.79,88.67,88.72,2723.0,77.3974,77.4585,77.3538,77.3974,2723.0
2017-11-20 12:30:00,88.74,88.92,88.73,88.91,5517.0,77.4148,77.5719,77.4061,77.5631,5517.0
2017-11-20 13:00:00,88.92,88.95,88.79,88.85,5401.0,77.5719,77.598,77.4585,77.5108,5401.0
2017-11-20 13:30:00,88.85,88.88,88.78,88.8,2700.0,77.5108,77.537,77.4497,77.4672,2700.0
2017-11-20 14:00:00,88.86,88.88,88.62,88.7,7055.0,77.5195,77.537,77.3101,77.3799,7055.0
2017-11-20 14:30:00,88.67,88.8,88.64,88.8,4975.0,77.3538,77.4672,77.3276,77.4672,4975.0
2017-11-20 15:00:00,88.82,88.96,88.74,88.92,13164.0,77.4846,77.6068,77.4148,77.5719,13164.0
2017-11-20 15:30:00,88.96,88.96,88.82,88.91,31363.0,77.6068,77.6068,77.4846,77.5631,31363.0
2017-11-21 09:30:00,89.04,89.2,88.64,88.98,40483.0,77.6765,77.8161,77.3276,77.6242,40483.0
2017-11-21 10:00:00,88.99,88.99,88.69,88.82,6591.0,77.6329,77.6329,77.3712,77.4846,6591.0
2017-11-21 10:30:00,88.87,88.98,88.83,88.89,11322.0,77.5282,77.6242,77.4933,77.5457,11322.0
2017-11-21 11:00:00,88.89,88.89,88.7,88.71,10140.0,77.5457,77.5457,77.3799,77.3887,10140.0
2017-11-21 11:30:00,88.67,88.71,88.57,88.64,7616.0,77.3538,77.3887,77.2665,77.3276,7616.0
2017-11-21 12:00:00,88.67,88.67,88.34,88.39,5556.0,77.3538,77.3538,77.0659,77.1095,5556.0
2017-11-21 12:30:00,88.4,88.65,88.39,88.63,7187.0,77.1182,77.3363,77.1095,77.3189,7187.0
2017-11-21 13:00:00,88.63,88.63,88.4,88.42,6400.0,77.3189,77.3189,77.1182,77.1357,6400.0
2017-11-21 13:30:00,88.45,88.52,88.27,88.45,14705.0,77.1618,77.2229,77.0048,77.1618,14705.0
2017-11-21 14:00:00,88.47,88.48,88.26,88.36,13665.0,77.1793,77.188,76.9961,77.0833,13665.0
2017-11-21 14:30:00,88.36,88.46,88.28,88.31,15007.0,77.0833,77.1706,77.0135,77.0397,15007.0
2017-11-21 15:00:00,88.37,88.37,88.17,88.26,24122.0,77.0921,77.0921,76.9176,76.9961,24122.0
2017-11-21 15:30:00,88.25,88.25,88.01,88.09,90387.0,76.9874,76.9874,76.778,76.8478,90387.0
2017-11-22 09:30:00,88.2,88.28,87.37,87.61,42972.0,76.9437,77.0135,76.2197,76.429,42972.0
2017-11-22 10:00:00,87.61,87.65,86.94,87.07,17431.0,76.429,76.4639,75.8446,75.958,17431.0
2017-11-22 10:30:00,87.1,87.3,86.96,87.26,30231.0,75.9841,76.1586,75.862,76.1237,30231.0
2017-11-22 11:00:00,87.27,87.32,87.04,87.06,7443.0,76.1324,76.1761,75.9318,75.9492,7443.0
2017-11-22 11:30:00,86.97,87.03,86.69,86.94,26266.0,75.8707,75.9231,75.6265,75.8446,26266.0
2017-11-22 12:00:00,86.96,87.0,86.69,86.73,7400.0,75.862,75.8969,75.6265,75.6614,7400.0
2017-11-22 12:30:00,86.75,87.03,86.73,87.03,4648.0,75.6788,75.9231,75.6614,75.9231,4648.0
2017-11-22 13:00:00,87.1,87.12,86.95,87.1,7352.0,75.9841,76.0016,75.8533,75.9841,7352.0
2017-11-22 13:30:00,87.06,87.32,87.03,87.3,12833.0,75.9492,76.1761,75.9231,76.1586,12833.0
2017-11-22 14:00:00,87.29,87.61,87.24,87.5,21157.0,76.1499,76.429,76.1063,76.3331,21157.0
2017-11-22 14:30:00,87.51,87.69,87.51,87.54,12929.0,76.3418,76.4988,76.3418,76.368,12929.0
2017-11-22 15:00:00,87.62,87.65,87.52,87.55,10602.0,76.4378,76.4639,76.3505,76.3767,10602.0
2017-11-22 15:30:00,87.54,87.78,87.46,87.7,41147.0,76.368,76.5774,76.2982,76.5076,41147.0
2017-11-24 09:30:00,87.97,88.19,87.45,87.51,9109.0,76.7431,76.935,76.2895,76.3418,9109.0
2017-11-24 10:00:00,87.47,87.55,87.25,87.25,6805.0,76.3069,76.3767,76.115,76.115,6805.0
2017-11-24 10:30:00,87.22,87.65,87.22,87.61,8768.0,76.0888,76.4639,76.0888,76.429,8768.0
2017-11-24 11:00:00,87.64,87.64,87.36,87.5,3556.0,76.4552,76.4552,76.211,76.3331,3556.0
2017-11-24 11:30:00,87.49,87.7,87.41,87.62,12346.0,76.3244,76.5076,76.2546,76.4378,12346.0
2017-11-24 12:00:00,87.55,87.59,87.36,87.52,3292.0,76.3767,76.4116,76.211,76.3505,3292.0
2017-11-24 12:30:00,87.55,87.67,87.36,87.57,17080.0,76.3767,76.4814,76.211,76.3942,17080.0
2017-11-27 09:30:00,87.62,88.21,87.57,88.12,11170.0,76.4378,76.9525,76.3942,76.874,11170.0
2017-11-27 10:00:00,88.15,88.24,87.97,88.16,87580.0,76.9001,76.9786,76.7431,76.9089,87580.0
2017-11-27 10:30:00,88.1,88.12,87.89,87.94,6906.0,76.8565,76.874,76.6733,76.7169,6906.0
2017-11-27 11:00:00,87.94,88.27,87.89,88.23,16287.0,76.7169,77.0048,76.6733,76.9699,16287.0
2017-11-27 11:30:00,88.25,88.27,87.78,87.78,14800.0,76.9874,77.0048,76.5774,76.5774,14800.0
2017-11-27 12:00:00,87.78,87.84,87.38,87.39,15600.0,76.5774,76.6297,76.2284,76.2371,15600.0
2017-11-27 12:30:00,87.46,87.71,87.41,87.7,13200.0,76.2982,76.5163,76.2546,76.5076,13200.0
2017-11-27 13:00:00,87.72,87.96,87.69,87.96,17902.0,76.525,76.7344,76.4988,76.7344,17902.0
2017-11-27 13:30:00,87.98,88.04,87.93,87.98,5084.0,76.7518,76.8042,76.7082,76.7518,5084.0
2017-11-27 14:00:00,87.98,88.12,87.97,88.01,11100.0,76.7518,76.874,76.7431,76.778,11100.0
2017-11-27 14:30:00,88.04,88.09,87.9,88.07,20883.0,76.8042,76.8478,76.682,76.8303,20883.0
2017-11-27 15:00:00,88.03,88.13,87.9,88.08,17752.0,76.7954,76.8827,76.682,76.8391,17752.0
2017-11-27 15:30:00,88.1,88.24,88.1,88.2,48174.0,76.8565,76.9786,76.8565,76.9437,48174.0
2017-11-28 09:30:00,88.4,89.18,88.4,88.89,8124.0,77.1182,77.7987,77.1182,77.5457,8124.0
2017-11-28 10:00:00,88.93,89.42,88.93,89.42,11372.0,77.5806,78.0081,77.5806,78.0081,11372.0
2017-11-28 10:30:00,89.36,89.66,89.29,89.55,46641.0,77.9557,78.2174,77.8946,78.1215,46641.0
2017-11-28 11:00:00,89.59,89.67,89.48,89.63,8100.0,78.1564,78.2261,78.0604,78.1912,8100.0
2017-11-28 11:30:00,89.6,89.73,89.53,89.63,10721.0,78.1651,78.2785,78.104,78.1912,10721.0
2017-11-28 12:00:00,89.66,89.74,89.53,89.6,9799.0,78.2174,78.2872,78.104,78.1651,9799.0
2017-11-28 12:30:00,89.6,89.73,89.57,89.67,10179.0,78.1651,78.2785,78.1389,78.2261,10179.0
2017-11-28 13:00:00,89.69,89.84,89.58,89.61,9473.0,78.2436,78.3744,78.1476,78.1738,9473.0
2017-11-28 13:30:00,89.56,89.68,89.36,89.39,8604.0,78.1302,78.2349,77.9557,77.9819,8604.0
2017-11-28 14:00:00,89.3,89.35,89.1,89.25,11279.0,77.9034,77.947,77.7289,77.8597,11279.0
2017-11-28 14:30:00,89.2,89.7,89.2,89.63,15403.0,77.8161,78.2523,77.8161,78.1912,15403.0
2017-11-28 15:00:00,89.64,90.0,89.59,89.77,19148.0,78.2,78.514,78.1564,78.3134,19148.0
2017-11-28 15:30:00,89.78,89.94,89.71,89.77,40698.0,78.3221,78.4617,78.261,78.3134,40698.0
2017-11-29 09:30:00,89.82,90.59,89.66,89.88,14638.0,78.357,79.0287,78.2174,78.4093,14638.0
2017-11-29 10:00:00,89.94,89.94,89.13,89.22,16896.0,78.4617,78.4617,77.7551,77.8336,16896.0
2017-11-29 10:30:00,89.22,89.92,89.19,89.84,11600.0,77.8336,78.4442,77.8074,78.3744,11600.0
2017-11-29 11:00:00,89.71,89.87,89.71,89.79,4725.0,78.261,78.4006,78.261,78.3308,4725.0
2017-11-29 11:30:00,89.82,89.97,89.66,89.78,8883.0,78.357,78.4879,78.2174,78.3221,8883.0
2017-11-29 12:00:00,89.71,89.82,89.6,89.63,6908.0,78.261,78.357,78.1651,78.1912,6908.0
2017-11-29 12:30:00,89.6,89.73,89.53,89.63,6836.0,78.1651,78.2785,78.104,78.1912,6836.0
2017-11-29 13:00:00,89.62,89.7,89.57,89.58,10357.0,78.1825,78.2523,78.1389,78.1476,10357.0
2017-11-29 13:30:00,89.59,89.7,89.43,89.7,11383.0,78.1564,78.2523,78.0168,78.2523,11383.0
2017-11-29 14:00:00,89.69,89.85,89.59,89.66,12049.0,78.2436,78.3832,78.1564,78.2174,12049.0
2017-11-29 14:30:00,89.68,89.68,89.54,89.56,15647.0,78.2349,78.2349,78.1127,78.1302,15647.0
2017-11-29 15:00:00,89.58,89.81,89.56,89.78,13426.0,78.1476,78.3483,78.1302,78.3221,13426.0
2017-11-29 15:30:00,89.73,89.78,89.62,89.7,47258.0,78.2785,78.3221,78.1825,78.2523,47258.0
2017-11-30 09:30:00,89.95,90.64,89.95,90.64,11985.0,78.4704,79.0724,78.4704,79.0724,11985.0
2017-11-30 10:00:00,90.64,90.94,90.5,90.73,8141.0,79.0724,79.3341,78.9502,79.1509,8141.0
2017-11-30 10:30:00,90.73,90.73,90.25,90.46,9997.0,79.1509,79.1509,78.7321,78.9153,9997.0
2017-11-30 11:00:00,90.61,90.75,90.55,90.61,18709.0,79.0462,79.1683,78.9938,79.0462,18709.0
2017-11-30 11:30:00,90.61,91.1,90.42,90.88,19318.0,79.0462,79.4736,78.8804,79.2817,19318.0
2017-11-30 12:00:00,90.85,91.28,90.81,91.28,13357.0,79.2556,79.6307,79.2207,79.6307,13357.0
2017-11-30 12:30:00,91.25,91.78,91.24,91.64,82419.0,79.6045,80.0669,79.5958,79.9447,82419.0
2017-11-30 13:00:00,91.66,91.8,91.48,91.66,25495.0,79.9622,80.0843,79.8051,79.9622,25495.0
2017-11-30 13:30:00,91.65,91.65,91.17,91.18,10841.0,79.9535,79.9535,79.5347,79.5434,10841.0
2017-11-30 14:00:00,91.22,91.39,91.08,91.37,19188.0,79.5783,79.7266,79.4562,79.7092,19188.0
2017-11-30 14:30:00,91.41,91.42,91.04,91.04,12436.0,79.7441,79.7528,79.4213,79.4213,12436.0
2017-11-30 15:00:00,91.02,91.13,90.86,91.05,11115.0,79.4039,79.4998,79.2643,79.43,11115.0
2017-11-30 15:30:00,91.01,91.31,90.92,91.14,44632.0,79.3951,79.6568,79.3166,79.5085,44632.0
2017-12-01 09:30:00,91.19,91.4,90.55,90.8,10069.0,79.5522,79.7354,78.9938,79.2119,10069.0
2017-12-01 10:00:00,90.63,90.86,90.31,90.68,11779.0,79.0636,79.2643,78.7845,79.1072,11779.0
2017-12-01 10:30:00,90.73,90.9,90.52,90.55,8140.0,79.1509,79.2992,78.9677,78.9938,8140.0
2017-12-01 11:00:00,90.53,90.53,88.36,88.5,20198.0,78.9764,78.9764,77.0833,77.2055,20198.0
2017-12-01 11:30:00,88.52,89.8,87.97,89.13,27535.0,77.2229,78.3396,76.7431,77.7551,27535.0
2017-12-01 12:00:00,89.75,89.9,89.54,89.56,9131.0,78.2959,78.4268,78.1127,78.1302,9131.0
2017-12-01 12:30:00,89.52,90.19,89.52,90.12,14428.0,78.0953,78.6798,78.0953,78.6187,14428.0
2017-12-01 13:00:00,90.0,90.0,89.64,89.93,3317.0,78.514,78.514,78.2,78.453,3317.0
2017-12-01 13:30:00,89.94,90.26,89.88,89.93,8935.0,78.4617,78.7408,78.4093,78.453,8935.0
2017-12-01 14:00:00,89.95,90.09,89.92,90.04,7900.0,78.4704,78.5925,78.4442,78.5489,7900.0
2017-12-01 14:30:00,90.04,90.22,89.96,90.04,12410.0,78.5489,78.706,78.4791,78.5489,12410.0
2017-12-01 15:00:00,90.03,90.18,89.95,90.15,15046.0,78.5402,78.6711,78.4704,78.6449,15046.0
2017-12-01 15:30:00,90.14,90.52,90.13,90.41,43981.0,78.6362,78.9677,78.6274,78.8717,43981.0
2017-12-04 09:30:00,91.6,92.51,91.6,92.48,18132.0,79.9098,80.7037,79.9098,80.6775,18132.0
2017-12-04 10:00:00,92.49,92.9,92.37,92.83,15404.0,80.6863,81.0439,80.5816,80.9829,15404.0
2017-12-04 10:30:00,92.7,93.51,92.69,93.08,24152.0,80.8695,81.5761,80.8607,81.201,24152.0
2017-12-04 11:00:00,93.14,93.14,92.67,92.79,13252.0,81.2533,81.2533,80.8433,80.948,13252.0
2017-12-04 11:30:00,92.79,93.13,92.62,92.79,19146.0,80.948,81.2446,80.7997,80.948,19146.0
2017-12-04 12:00:00,92.75,92.82,92.57,92.59,30767.0,80.9131,80.9741,80.756,80.7735,30767.0
2017-12-04 12:30:00,92.47,92.57,92.34,92.42,8911.0,80.6688,80.756,80.5554,80.6252,8911.0
2017-12-04 13:00:00,92.43,92.51,92.32,92.37,8319.0,80.6339,80.7037,80.5379,80.5816,8319.0
2017-12-04 13:30:00,92.44,92.49,92.33,92.41,7742.0,80.6426,80.6863,80.5467,80.6165,7742.0
2017-12-04 14:00:00,92.44,92.5,92.06,92.14,18989.0,80.6426,80.695,80.3111,80.3809,18989.0
2017-12-04 14:30:00,92.11,92.17,91.94,92.1,19762.0,80.3547,80.4071,80.2064,80.346,19762.0
2017-12-04 15:00:00,92.06,92.14,91.46,91.46,40566.0,80.3111,80.3809,79.7877,79.7877,40566.0
2017-12-04 15:30:00,91.51,91.51,90.59,90.84,91458.0,79.8313,79.8313,79.0287,79.2468,91458.0
2017-12-05 09:30:00,91.03,91.03,89.84,89.93,38827.0,79.4126,79.4126,78.3744,78.453,38827.0
2017-12-05 10:00:00,90.07,90.55,89.8,90.43,50516.0,78.5751,78.9938,78.3396,78.8892,50516.0
2017-12-05 10:30:00,90.38,90.66,90.33,90.66,17422.0,78.8455,79.0898,78.8019,79.0898,17422.0
2017-12-05 11:00:00,90.71,91.0,90.59,90.6,38702.0,79.1334,79.3864,79.0287,79.0375,38702.0
2017-12-05 11:30:00,90.61,90.86,90.49,90.58,22915.0,79.0462,79.2643,78.9415,79.02,22915.0
2017-12-05 12:00:00,90.57,90.57,90.16,90.28,9200.0,79.0113,79.0113,78.6536,78.7583,9200.0
2017-12-05 12:30:00,90.29,90.38,90.22,90.37,4246.0,78.767,78.8455,78.706,78.8368,4246.0
2017-12-05 13:00:00,90.36,90.65,90.36,90.63,7319.0,78.8281,79.0811,78.8281,79.0636,7319.0
2017-12-05 13:30:00,90.57,90.68,90.56,90.57,9970.0,79.0113,79.1072,79.0026,79.0113,9970.0
2017-12-05 14:00:00,90.55,90.66,90.41,90.48,5817.0,78.9938,79.0898,78.8717,78.9328,5817.0
2017-12-05 14:30:00,90.46,90.49,90.31,90.31,16177.0,78.9153,78.9415,78.7845,78.7845,16177.0
2017-12-05 15:00:00,90.28,90.39,90.18,90.35,21500.0,78.7583,78.8543,78.6711,78.8194,21500.0
2017-12-05 15:30:00,90.33,90.56,90.17,90.44,74765.0,78.8019,79.0026,78.6623,78.8979,74765.0
2017-12-06 09:30:00,90.03,91.49,90.0,90.94,20575.0,78.5402,79.8139,78.514,79.3341,20575.0
2017-12-06 10:00:00,91.02,91.39,90.69,91.25,22779.0,79.4039,79.7266,79.116,79.6045,22779.0
2017-12-06 10:30:00,91.29,91.31,91.02,91.26,12526.0,79.6394,79.6568,79.4039,79.6132,12526.0
2017-12-06 11:00:00,91.22,91.29,91.05,91.22,12714.0,79.5783,79.6394,79.43,79.5783,12714.0
2017-12-06 11:30:00,91.22,91.22,91.03,91.12,5928.0,79.5783,79.5783,79.4126,79.4911,5928.0
2017-12-06 12:00:00,91.09,91.09,90.75,90.98,7500.0,79.4649,79.4649,79.1683,79.369,7500.0
2017-12-06 12:30:00,90.95,91.39,90.93,91.18,8209.0,79.3428,79.7266,79.3253,79.5434,8209.0
2017-12-06 13:00:00,91.16,91.28,91.1,91.18,5010.0,79.526,79.6307,79.4736,79.5434,5010.0
2017-12-06 13:30:00,91.15,91.53,91.14,91.35,10050.0,79.5173,79.8488,79.5085,79.6917,10050.0
2017-12-06 14:00:00,91.38,91.45,91.22,91.33,10100.0,79.7179,79.779,79.5783,79.6743,10100.0
2017-12-06 14:30:00,91.34,91.53,91.25,91.31,14436.0,79.683,79.8488,79.6045,79.6568,14436.0
2017-12-06 15:00:00,91.32,91.33,91.02,91.16,17013.0,79.6656,79.6743,79.4039,79.526,17013.0
2017-12-06 15:30:00,91.14,91.26,90.9,90.91,35672.0,79.5085,79.6132,79.2992,79.3079,35672.0
2017-12-07 09:30:00,90.61,91.34,90.42,91.12,9131.0,79.0462,79.683,78.8804,79.4911,9131.0
2017-12-07 10:00:00,91.2,91.45,91.04,91.28,7092.0,79.5609,79.779,79.4213,79.6307,7092.0
2017-12-07 10:30:00,91.23,91.29,90.92,91.04,9429.0,79.5871,79.6394,79.3166,79.4213,9429.0
2017-12-07 11:00:00,90.97,91.16,90.87,91.14,6900.0,79.3602,79.526,79.273,79.5085,6900.0
2017-12-07 11:30:00,91.16,91.31,91.01,91.01,6900.0,79.526,79.6568,79.3951,79.3951,6900.0
2017-12-07 12:00:00,90.99,91.22,90.9,91.12,6591.0,79.3777,79.5783,79.2992,79.4911,6591.0
2017-12-07 12:30:00,91.08,91.08,90.85,90.93,5400.0,79.4562,79.4562,79.2556,79.3253,5400.0
2017-12-07 13:00:00,90.94,91.29,90.9,91.29,10329.0,79.3341,79.6394,79.2992,79.6394,10329.0
2017-12-07 13:30:00,91.25,91.26,90.92,90.92,9427.0,79.6045,79.6132,79.3166,79.3166,9427.0
2017-12-07 14:00:00,90.9,91.14,90.76,91.0,18135.0,79.2992,79.5085,79.177,79.3864,18135.0
2017-12-07 14:30:00,90.97,91.06,90.8,91.06,22660.0,79.3602,79.4388,79.2119,79.4388,22660.0
2017-12-07 15:00:00,91.08,91.1,90.79,90.86,15993.0,79.4562,79.4736,79.2032,79.2643,15993.0
2017-12-07 15:30:00,90.87,91.17,90.62,91.08,54010.0,79.273,79.5347,79.0549,79.4562,54010.0
2017-12-08 09:30:00,91.38,91.85,90.95,91.39,7430.0,79.7179,80.1279,79.3428,79.7266,7430.0
2017-12-08 10:00:00,91.24,91.44,91.02,91.28,5137.0,79.5958,79.7703,79.4039,79.6307,5137.0
2017-12-08 10:30:00,91.3,91.63,91.07,91.6,8983.0,79.6481,79.936,79.4475,79.9098,8983.0
2017-12-08 11:00:00,91.6,91.85,91.54,91.6,11664.0,79.9098,80.1279,79.8575,79.9098,11664.0
2017-12-08 11:30:00,91.56,91.83,91.56,91.83,11260.0,79.8749,80.1105,79.8749,80.1105,11260.0
2017-12-08 12:00:00,91.82,92.14,91.82,92.12,13609.0,80.1018,80.3809,80.1018,80.3635,13609.0
2017-12-08 12:30:00,92.13,92.54,92.07,92.42,14247.0,80.3722,80.7299,80.3199,80.6252,14247.0
2017-12-08 13:00:00,92.4,92.76,92.27,92.53,30194.0,80.6077,80.9218,80.4943,80.7211,30194.0
2017-12-08 13:30:00,92.53,92.65,92.35,92.45,23156.0,80.7211,80.8258,80.5641,80.6514,23156.0
2017-12-08 14:00:00,92.53,92.67,92.36,92.67,17474.0,80.7211,80.8433,80.5728,80.8433,17474.0
2017-12-08 14:30:00,92.51,92.62,92.34,92.48,30715.0,80.7037,80.7997,80.5554,80.6775,30715.0
2017-12-08 15:00:00,92.5,92.6,92.36,92.48,46015.0,80.695,80.7822,80.5728,80.6775,46015.0
2017-12-08 15:30:00,92.48,92.57,92.1,92.4,107066.0,80.6775,80.756,80.346,80.6077,107066.0
2017-12-11 09:30:00,92.09,92.45,91.81,92.36,14107.0,80.3373,80.6514,80.093,80.5728,14107.0
2017-12-11 10:00:00,92.43,92.44,91.79,91.84,32943.0,80.6339,80.6426,80.0756,80.1192,32943.0
2017-12-11 10:30:00,91.69,91.74,91.11,91.15,14579.0,79.9883,80.032,79.4824,79.5173,14579.0
2017-12-11 11:00:00,91.2,91.27,91.08,91.15,3938.0,79.5609,79.6219,79.4562,79.5173,3938.0
2017-12-11 11:30:00,91.11,91.51,91.03,91.48,19102.0,79.4824,79.8313,79.4126,79.8051,19102.0
2017-12-11 12:00:00,91.47,91.77,91.37,91.77,17001.0,79.7964,80.0581,79.7092,80.0581,17001.0
2017-12-11 12:30:00,91.7,91.84,91.61,91.64,9522.0,79.9971,80.1192,79.9186,79.9447,9522.0
2017-12-11 13:00:00,91.63,91.65,91.47,91.63,13909.0,79.936,79.9535,79.7964,79.936,13909.0
2017-12-11 13:30:00,91.65,91.87,91.57,91.71,11800.0,79.9535,80.1454,79.8837,80.0058,11800.0
2017-12-11 14:00:00,91.7,91.89,91.69,91.88,12010.0,79.9971,80.1628,79.9883,80.1541,12010.0
2017-12-11 14:30:00,91.88,92.08,91.79,92.01,17005.0,80.1541,80.3286,80.0756,80.2675,17005.0
2017-12-11 15:00:00,92.01,92.25,91.95,92.04,33119.0,80.2675,80.4769,80.2152,80.2937,33119.0
2017-12-11 15:30:00,92.08,92.44,92.05,92.27,72616.0,80.3286,80.6426,80.3024,80.4943,72616.0
2017-12-12 09:30:00,92.0,92.36,90.89,90.89,14817.0,80.2588,80.5728,79.2904,79.2904,14817.0
2017-12-12 10:00:00,90.91,91.32,90.77,90.89,14019.0,79.3079,79.6656,79.1858,79.2904,14019.0
2017-12-12 10:30:00,90.77,91.09,90.7,91.01,11981.0,79.1858,79.4649,79.1247,79.3951,11981.0
2017-12-12 11:00:00,91.03,91.17,90.81,91.16,18069.0,79.4126,79.5347,79.2207,79.526,18069.0
2017-12-12 11:30:00,91.12,91.26,90.96,91.05,6900.0,79.4911,79.6132,79.3515,79.43,6900.0
2017-12-12 12:00:00,91.02,91.2,90.96,90.96,14500.0,79.4039,79.5609,79.3515,79.3515,14500.0
2017-12-12 12:30:00,90.94,91.37,90.92,91.28,9581.0,79.3341,79.7092,79.3166,79.6307,9581.0
2017-12-12 13:00:00,91.23,91.23,91.06,91.12,3653.0,79.5871,79.5871,79.4388,79.4911,3653.0
2017-12-12 13:30:00,91.13,91.16,90.93,90.95,9243.0,79.4998,79.526,79.3253,79.3428,9243.0
2017-12-12 14:00:00,90.96,91.14,90.88,91.09,11230.0,79.3515,79.5085,79.2817,79.4649,11230.0
2017-12-12 14:30:00,91.15,91.15,90.79,90.89,8292.0,79.5173,79.5173,79.2032,79.2904,8292.0
2017-12-12 15:00:00,90.84,91.08,90.84,91.0,19849.0,79.2468,79.4562,79.2468,79.3864,19849.0
2017-12-12 15:30:00,91.0,91.01,90.83,90.89,78797.0,79.3864,79.3951,79.2381,79.2904,78797.0
2017-12-13 09:30:00,90.71,91.35,90.38,91.22,47363.0,79.1334,79.6917,78.8455,79.5783,47363.0
2017-12-13 10:00:00,91.3,91.67,91.16,91.57,12645.0,79.6481,79.9709,79.526,79.8837,12645.0
2017-12-13 10:30:00,91.56,91.83,91.5,91.56,15112.0,79.8749,80.1105,79.8226,79.8749,15112.0
2017-12-13 11:00:00,91.55,91.76,91.5,91.74,9453.0,79.8662,80.0494,79.8226,80.032,9453.0
2017-12-13 11:30:00,91.74,92.39,91.68,92.39,12125.0,80.032,80.599,79.9796,80.599,12125.0
2017-12-13 12:00:00,92.31,92.53,92.24,92.38,15892.0,80.5292,80.7211,80.4682,80.5903,15892.0
2017-12-13 12:30:00,92.4,92.61,92.29,92.34,27998.0,80.6077,80.7909,80.5118,80.5554,27998.0
2017-12-13 13:00:00,92.34,92.41,91.84,91.99,42875.0,80.5554,80.6165,80.1192,80.2501,42875.0
2017-12-13 13:30:00,92.0,92.03,91.85,91.9,21781.0,80.2588,80.285,80.1279,80.1715,21781.0
2017-12-13 14:00:00,91.9,92.19,91.9,92.05,16589.0,80.1715,80.4245,80.1715,80.3024,16589.0
2017-12-13 14:30:00,92.03,92.19,92.0,92.06,11864.0,80.285,80.4245,80.2588,80.3111,11864.0
2017-12-13 15:00:00,92.02,92.12,91.82,91.85,21083.0,80.2762,80.3635,80.1018,80.1279,21083.0
2017-12-13 15:30:00,91.89,91.92,91.24,91.46,76245.0,80.1628,80.189,79.5958,79.7877,76245.0
2017-12-14 09:30:00,91.71,92.07,91.45,91.77,13030.0,80.0058,80.3199,79.779,80.0581,13030.0
2017-12-14 10:00:00,91.76,91.87,91.12,91.57,21243.0,80.0494,80.1454,79.4911,79.8837,21243.0
2017-12-14 10:30:00,91.59,91.6,91.07,91.07,7500.0,79.9011,79.9098,79.4475,79.4475,7500.0
2017-12-14 11:00:00,91.06,91.21,90.96,91.15,11588.0,79.4388,79.5696,79.3515,79.5173,11588.0
2017-12-14 11:30:00,91.14,91.23,90.85,90.97,39205.0,79.5085,79.5871,79.2556,79.3602,39205.0
2017-12-14 12:00:00,90.99,91.11,90.85,91.03,10366.0,79.3777,79.4824,79.2556,79.4126,10366.0
2017-12-14 12:30:00,91.02,91.03,90.87,90.95,6515.0,79.4039,79.4126,79.273,79.3428,6515.0
2017-12-14 13:00:00,90.85,90.97,90.75,90.81,17819.0,79.2556,79.3602,79.1683,79.2207,17819.0
2017-12-14 13:30:00,90.83,90.84,90.15,90.15,16708.0,79.2381,79.2468,78.6449,78.6449,16708.0
2017-12-14 14:00:00,90.15,90.35,89.89,89.98,32692.0,78.6449,78.8194,78.4181,78.4966,32692.0
2017-12-14 14:30:00,90.0,90.24,89.96,90.17,43942.0,78.514,78.7234,78.4791,78.6623,43942.0
2017-12-14 15:00:00,90.12,90.12,89.93,90.0,28841.0,78.6187,78.6187,78.453,78.514,28841.0
2017-12-14 15:30:00,89.93,90.12,89.49,89.87,83984.0,78.453,78.6187,78.0691,78.4006,83984.0
2017-12-15 09:30:00,90.4,91.1,90.06,90.89,78441.0,78.863,79.4736,78.5664,79.2904,78441.0
2017-12-15 10:00:00,91.0,91.58,90.9,91.29,12396.0,79.3864,79.8924,79.2992,79.6394,12396.0
2017-12-15 10:30:00,91.21,91.31,90.92,91.02,12577.0,79.5696,79.6568,79.3166,79.4039,12577.0
2017-12-15 11:00:00,90.94,91.61,90.88,91.61,22004.0,79.3341,79.9186,79.2817,79.9186,22004.0
2017-12-15 11:30:00,91.63,91.91,91.47,91.63,16134.0,79.936,80.1803,79.7964,79.936,16134.0
2017-12-15 12:00:00,91.67,91.75,91.44,91.61,12811.0,79.9709,80.0407,79.7703,79.9186,12811.0
2017-12-15 12:30:00,91.7,91.76,91.44,91.5,25974.0,79.9971,80.0494,79.7703,79.8226,25974.0
2017-12-15 13:00:00,91.6,91.63,91.06,91.09,5954.0,79.9098,79.936,79.4388,79.4649,5954.0
2017-12-15 13:30:00,91.07,91.39,91.06,91.31,12203.0,79.4475,79.7266,79.4388,79.6568,12203.0
2017-12-15 14:00:00,91.36,91.51,91.32,91.39,8956.0,79.7005,79.8313,79.6656,79.7266,8956.0
2017-12-15 14:30:00,91.41,91.63,91.4,91.48,19548.0,79.7441,79.936,79.7354,79.8051,19548.0
2017-12-15 15:00:00,91.41,91.6,91.28,91.28,10957.0,79.7441,79.9098,79.6307,79.6307,10957.0
2017-12-15 15:30:00,91.29,91.32,90.25,90.37,75491.0,79.6394,79.6656,78.7321,78.8368,75491.0
2017-12-18 09:30:00,91.11,91.78,91.02,91.62,19246.0,79.4824,80.0669,79.4039,79.9273,19246.0
2017-12-18 10:00:00,91.63,91.63,91.07,91.18,15914.0,79.936,79.936,79.4475,79.5434,15914.0
2017-12-18 10:30:00,91.11,91.34,91.03,91.24,8527.0,79.4824,79.683,79.4126,79.5958,8527.0
2017-12-18 11:00:00,91.31,91.5,91.04,91.1,10410.0,79.6568,79.8226,79.4213,79.4736,10410.0
2017-12-18 11:30:00,91.04,91.13,90.9,90.92,10481.0,79.4213,79.4998,79.2992,79.3166,10481.0
2017-12-18 12:00:00,90.98,90.99,90.74,90.93,12700.0,79.369,79.3777,79.1596,79.3253,12700.0
2017-12-18 12:30:00,90.98,91.11,90.8,90.8,6000.0,79.369,79.4824,79.2119,79.2119,6000.0
2017-12-18 13:00:00,90.8,90.87,90.71,90.72,9712.0,79.2119,79.273,79.1334,79.1421,9712.0
2017-12-18 13:30:00,90.7,90.77,90.51,90.75,16000.0,79.1247,79.1858,78.9589,79.1683,16000.0
2017-12-18 14:00:00,90.79,91.04,90.61,91.04,15456.0,79.2032,79.4213,79.0462,79.4213,15456.0
2017-12-18 14:30:00,90.92,91.37,90.92,91.32,20261.0,79.3166,79.7092,79.3166,79.6656,20261.0
2017-12-18 15:00:00,91.29,91.52,91.27,91.4,36420.0,79.6394,79.84,79.6219,79.7354,36420.0
2017-12-18 15:30:00,91.38,91.43,90.65,90.93,91090.0,79.7179,79.7615,79.0811,79.3253,91090.0
2017-12-19 09:30:00,91.07,91.68,91.07,91.49,7216.0,79.4475,79.9796,79.4475,79.8139,7216.0
2017-12-19 10:00:00,91.5,91.61,91.08,91.18,8704.0,79.8226,79.9186,79.4562,79.5434,8704.0
2017-12-19 10:30:00,91.12,91.46,90.89,91.46,8004.0,79.4911,79.7877,79.2904,79.7877,8004.0
2017-12-19 11:00:00,91.39,91.45,91.16,91.16,16843.0,79.7266,79.779,79.526,79.526,16843.0
2017-12-19 11:30:00,91.18,91.43,91.16,91.38,7400.0,79.5434,79.7615,79.526,79.7179,7400.0
2017-12-19 12:00:00,91.31,91.36,91.15,91.27,5125.0,79.6568,79.7005,79.5173,79.6219,5125.0
2017-12-19 12:30:00,91.24,91.43,91.22,91.29,9208.0,79.5958,79.7615,79.5783,79.6394,9208.0
2017-12-19 13:00:00,91.27,91.4,91.17,91.35,12000.0,79.6219,79.7354,79.5347,79.6917,12000.0
2017-12-19 13:30:00,91.27,91.33,91.17,91.19,10300.0,79.6219,79.6743,79.5347,79.5522,10300.0
2017-12-19 14:00:00,91.17,91.2,90.99,91.01,12423.0,79.5347,79.5609,79.3777,79.3951,12423.0
2017-12-19 14:30:00,90.97,91.0,90.75,90.87,17601.0,79.3602,79.3864,79.1683,79.273,17601.0
2017-12-19 15:00:00,90.85,90.96,90.81,90.91,20166.0,79.2556,79.3515,79.2207,79.3079,20166.0
2017-12-19 15:30:00,90.94,91.0,90.74,90.88,65305.0,79.3341,79.3864,79.1596,79.2817,65305.0
2017-12-20 09:30:00,90.99,91.44,90.58,91.16,42418.0,79.3777,79.7703,79.02,79.526,42418.0
2017-12-20 10:00:00,91.12,91.24,90.62,90.91,17210.0,79.4911,79.5958,79.0549,79.3079,17210.0
2017-12-20 10:30:00,90.92,91.11,90.82,91.02,21755.0,79.3166,79.4824,79.2294,79.4039,21755.0
2017-12-20 11:00:00,91.03,91.1,90.82,91.0,11323.0,79.4126,79.4736,79.2294,79.3864,11323.0
2017-12-20 11:30:00,90.95,91.05,90.83,90.87,5369.0,79.3428,79.43,79.2381,79.273,5369.0
2017-12-20 12:00:00,90.85,90.86,90.63,90.79,9989.0,79.2556,79.2643,79.0636,79.2032,9989.0
2017-12-20 12:30:00,90.75,91.03,90.73,90.98,19310.0,79.1683,79.4126,79.1509,79.369,19310.0
2017-12-20 13:00:00,91.0,91.03,90.86,90.93,20027.0,79.3864,79.4126,79.2643,79.3253,20027.0
2017-12-20 13:30:00,90.93,90.98,90.8,90.8,9089.0,79.3253,79.369,79.2119,79.2119,9089.0
2017-12-20 14:00:00,90.79,90.91,90.78,90.78,7479.0,79.2032,79.3079,79.1945,79.1945,7479.0
2017-12-20 14:30:00,90.81,90.99,90.75,90.91,25266.0,79.2207,79.3777,79.1683,79.3079,25266.0
2017-12-20 15:00:00,90.91,91.13,90.83,91.06,48617.0,79.3079,79.4998,79.2381,79.4388,48617.0
2017-12-20 15:30:00,91.05,91.12,90.92,90.93,108782.0,79.43,79.4911,79.3166,79.3253,108782.0
2017-12-21 09:30:00,91.22,91.53,90.67,90.93,11517.0,79.5783,79.8488,79.0985,79.3253,11517.0
2017-12-21 10:00:00,90.97,91.03,90.62,90.88,14681.0,79.3602,79.4126,79.0549,79.2817,14681.0
2017-12-21 10:30:00,90.85,91.11,90.84,91.08,30954.0,79.2556,79.4824,79.2468,79.4562,30954.0
2017-12-21 11:00:00,91.06,91.2,90.95,91.07,36818.0,79.4388,79.5609,79.3428,79.4475,36818.0
2017-12-21 11:30:00,91.1,91.18,90.94,91.05,26267.0,79.4736,79.5434,79.3341,79.43,26267.0
2017-12-21 12:00:00,91.07,91.17,90.97,91.03,12927.0,79.4475,79.5347,79.3602,79.4126,12927.0
2017-12-21 12:30:00,90.99,91.14,90.96,90.99,21612.0,79.3777,79.5085,79.3515,79.3777,21612.0
2017-12-21 13:00:00,90.96,91.15,90.94,91.06,33629.0,79.3515,79.5173,79.3341,79.4388,33629.0
2017-12-21 13:30:00,91.07,91.11,91.03,91.03,34436.0,79.4475,79.4824,79.4126,79.4126,34436.0
2017-12-21 14:00:00,91.02,91.1,90.95,91.04,18832.0,79.4039,79.4736,79.3428,79.4213,18832.0
2017-12-21 14:30:00,91.05,91.12,91.04,91.04,40568.0,79.43,79.4911,79.4213,79.4213,40568.0
2017-12-21 15:00:00,91.05,91.49,91.03,91.41,121554.0,79.43,79.8139,79.4126,79.7441,121554.0
2017-12-21 15:30:00,91.42,91.51,91.03,91.09,81156.0,79.7528,79.8313,79.4126,79.4649,81156.0
2017-12-22 09:30:00,91.09,91.1,90.69,90.8,21739.0,79.4649,79.4736,79.116,79.2119,21739.0
2017-12-22 10:00:00,90.9,90.9,90.41,90.49,13697.0,79.2992,79.2992,78.8717,78.9415,13697.0
2017-12-22 10:30:00,90.49,90.51,90.23,90.39,13465.0,78.9415,78.9589,78.7147,78.8543,13465.0
2017-12-22 11:00:00,90.34,90.41,90.26,90.33,10000.0,78.8106,78.8717,78.7408,78.8019,10000.0
2017-12-22 11:30:00,90.32,90.34,90.04,90.17,12773.0,78.7932,78.8106,78.5489,78.6623,12773.0
2017-12-22 12:00:00,90.18,90.64,90.18,90.63,29773.0,78.6711,79.0724,78.6711,79.0636,29773.0
2017-12-22 12:30:00,90.62,90.89,90.55,90.55,14754.0,79.0549,79.2904,78.9938,78.9938,14754.0
2017-12-22 13:00:00,90.61,90.88,90.6,90.82,16191.0,79.0462,79.2817,79.0375,79.2294,16191.0
2017-12-22 13:30:00,90.78,90.88,90.67,90.76,12278.0,79.1945,79.2817,79.0985,79.177,12278.0
2017-12-22 14:00:00,90.77,90.86,90.66,90.76,9086.0,79.1858,79.2643,79.0898,79.177,9086.0
2017-12-22 14:30:00,90.73,90.74,90.6,90.62,18017.0,79.1509,79.1596,79.0375,79.0549,18017.0
2017-12-22 15:00:00,90.64,90.71,90.56,90.68,27558.0,79.0724,79.1334,79.0026,79.1072,27558.0
2017-12-22 15:30:00,90.7,90.72,90.43,90.55,62484.0,79.1247,79.1421,78.8892,78.9938,62484.0
2017-12-26 09:30:00,90.46,91.39,90.46,91.05,17637.0,78.9153,79.7266,78.9153,79.43,17637.0
2017-12-26 10:00:00,91.05,91.58,90.99,91.51,50126.0,79.43,79.8924,79.3777,79.8313,50126.0
2017-12-26 10:30:00,91.51,91.73,91.41,91.41,24935.0,79.8313,80.0232,79.7441,79.7441,24935.0
2017-12-26 11:00:00,91.41,91.66,91.4,91.63,8908.0,79.7441,79.9622,79.7354,79.936,8908.0
2017-12-26 11:30:00,91.6,91.76,91.52,91.68,17454.0,79.9098,80.0494,79.84,79.9796,17454.0
2017-12-26 12:00:00,91.57,91.92,91.55,91.86,15969.0,79.8837,80.189,79.8662,80.1367,15969.0
2017-12-26 12:30:00,91.88,91.98,91.71,91.77,10809.0,80.1541,80.2413,80.0058,80.0581,10809.0
2017-12-26 13:00:00,91.71,91.92,91.7,91.89,3432.0,80.0058,80.189,79.9971,80.1628,3432.0
2017-12-26 13:30:00,91.89,92.0,91.64,91.64,7705.0,80.1628,80.2588,79.9447,79.9447,7705.0
2017-12-26 14:00:00,91.64,91.8,91.64,91.8,3340.0,79.9447,80.0843,79.9447,80.0843,3340.0
2017-12-26 14:30:00,91.75,91.92,91.65,91.84,10225.0,80.0407,80.189,79.9535,80.1192,10225.0
2017-12-26 15:00:00,91.92,91.93,91.57,91.57,8753.0,80.189,80.1977,79.8837,79.8837,8753.0
2017-12-26 15:30:00,91.55,91.63,91.39,91.44,40520.0,79.8662,79.936,79.7266,79.7703,40520.0
2017-12-27 09:30:00,91.46,91.76,91.35,91.61,7376.0,79.7877,80.0494,79.6917,79.9186,7376.0
2017-12-27 10:00:00,91.67,91.67,91.32,91.45,4775.0,79.9709,79.9709,79.6656,79.779,4775.0
2017-12-27 10:30:00,91.46,91.83,91.46,91.83,7286.0,79.7877,80.1105,79.7877,80.1105,7286.0
2017-12-27 11:00:00,91.87,92.09,91.87,92.05,5394.0,80.1454,80.3373,80.1454,80.3024,5394.0
2017-12-27 11:30:00,92.02,92.31,91.95,92.16,9450.0,80.2762,80.5292,80.2152,80.3984,9450.0
2017-12-27 12:00:00,92.19,92.26,91.78,91.8,15612.0,80.4245,80.4856,80.0669,80.0843,15612.0
2017-12-27 12:30:00,91.83,91.9,91.69,91.9,5194.0,80.1105,80.1715,79.9883,80.1715,5194.0
2017-12-27 13:00:00,91.83,91.9,91.74,91.75,5200.0,80.1105,80.1715,80.032,80.0407,5200.0
2017-12-27 13:30:00,91.72,91.98,91.72,91.98,4600.0,80.0145,80.2413,80.0145,80.2413,4600.0
2017-12-27 14:00:00,91.93,92.05,91.87,91.95,8000.0,80.1977,80.3024,80.1454,80.2152,8000.0
2017-12-27 14:30:00,91.94,91.97,91.87,91.95,9694.0,80.2064,80.2326,80.1454,80.2152,9694.0
2017-12-27 15:00:00,91.99,92.15,91.97,92.15,16429.0,80.2501,80.3896,80.2326,80.3896,16429.0
2017-12-27 15:30:00,92.16,92.22,91.84,91.92,29484.0,80.3984,80.4507,80.1192,80.189,29484.0
2017-12-28 09:30:00,91.8,91.88,91.12,91.37,7608.0,80.4243,80.4944,79.8286,80.0476,7608.0
2017-12-28 10:00:00,91.45,91.61,91.21,91.54,8000.0,80.1177,80.2579,79.9074,80.1965,8000.0
2017-12-28 10:30:00,91.49,91.62,91.27,91.4,19126.0,80.1527,80.2666,79.96,80.0739,19126.0
2017-12-28 11:00:00,91.24,91.65,91.2,91.65,8632.0,79.9337,80.2929,79.8987,80.2929,8632.0
2017-12-28 11:30:00,91.64,91.91,91.49,91.83,17715.0,80.2841,80.5207,80.1527,80.4506,17715.0
2017-12-28 12:00:00,91.76,91.82,91.61,91.61,6545.0,80.3893,80.4418,80.2579,80.2579,6545.0
2017-12-28 12:30:00,91.62,91.71,91.59,91.59,2600.0,80.2666,80.3455,80.2403,80.2403,2600.0
2017-12-28 13:00:00,91.59,91.68,91.54,91.68,8800.0,80.2403,80.3192,80.1965,80.3192,8800.0
2017-12-28 13:30:00,91.71,91.8,91.7,91.8,5361.0,80.3455,80.4243,80.3367,80.4243,5361.0
2017-12-28 14:00:00,91.76,91.81,91.67,91.69,7000.0,80.3893,80.4331,80.3104,80.3279,7000.0
2017-12-28 14:30:00,91.75,91.78,91.68,91.77,8436.0,80.3805,80.4068,80.3192,80.398,8436.0
2017-12-28 15:00:00,91.75,91.8,91.7,91.77,13274.0,80.3805,80.4243,80.3367,80.398,13274.0
2017-12-28 15:30:00,91.77,92.0,91.75,91.86,52139.0,80.398,80.5995,80.3805,80.4769,52139.0
2017-12-29 09:30:00,92.04,92.16,91.48,91.5,7269.0,80.6346,80.7397,80.144,80.1615,7269.0
2017-12-29 10:00:00,91.46,91.91,91.46,91.78,9495.0,80.1264,80.5207,80.1264,80.4068,9495.0
2017-12-29 10:30:00,91.84,91.96,91.59,91.63,6400.0,80.4594,80.5645,80.2403,80.2754,6400.0
2017-12-29 11:00:00,91.77,91.82,91.64,91.74,7598.0,80.398,80.4418,80.2841,80.3718,7598.0
2017-12-29 11:30:00,91.78,91.94,91.66,91.93,7800.0,80.4068,80.547,80.3017,80.5382,7800.0
2017-12-29 12:00:00,91.9,92.0,91.75,91.87,26108.0,80.5119,80.5995,80.3805,80.4856,26108.0
2017-12-29 12:30:00,91.91,91.97,91.72,91.97,7600.0,80.5207,80.5732,80.3542,80.5732,7600.0
2017-12-29 13:00:00,91.97,91.97,91.76,91.92,4500.0,80.5732,80.5732,80.3893,80.5294,4500.0
2017-12-29 13:30:00,91.92,91.93,91.7,91.8,9175.0,80.5294,80.5382,80.3367,80.4243,9175.0
2017-12-29 14:00:00,91.8,91.92,91.72,91.92,3849.0,80.4243,80.5294,80.3542,80.5294,3849.0
2017-12-29 14:30:00,91.91,91.96,91.71,91.94,19137.0,80.5207,80.5645,80.3455,80.547,19137.0
2017-12-29 15:00:00,91.94,92.26,91.88,92.12,18032.0,80.547,80.8273,80.4944,80.7047,18032.0
2017-12-29 15:30:00,92.12,92.13,91.52,91.58,77984.0,80.7047,80.7134,80.179,80.2316,77984.0
2018-01-02 09:30:00,91.77,92.21,91.66,92.21,14626.0,80.398,80.7835,80.3017,80.7835,14626.0
2018-01-02 10:00:00,92.24,92.66,92.21,92.49,15349.0,80.8098,81.1777,80.7835,81.0288,15349.0
2018-01-02 10:30:00,92.48,92.61,92.17,92.61,24931.0,81.0201,81.1339,80.7485,81.1339,24931.0
2018-01-02 11:00:00,92.56,92.57,92.22,92.44,18400.0,81.0901,81.0989,80.7923,80.985,18400.0
2018-01-02 11:30:00,92.44,92.44,92.21,92.38,9435.0,80.985,80.985,80.7835,80.9324,9435.0
2018-01-02 12:00:00,92.3,92.38,92.03,92.28,14342.0,80.8624,80.9324,80.6258,80.8448,14342.0
2018-01-02 12:30:00,92.32,92.43,92.21,92.32,14044.0,80.8799,80.9762,80.7835,80.8799,14044.0
2018-01-02 13:00:00,92.32,92.57,92.28,92.35,20622.0,80.8799,81.0989,80.8448,80.9062,20622.0
2018-01-02 13:30:00,92.24,92.3,92.03,92.16,16320.0,80.8098,80.8624,80.6258,80.7397,16320.0
2018-01-02 14:00:00,92.12,92.2,92.04,92.16,18200.0,80.7047,80.7747,80.6346,80.7397,18200.0
2018-01-02 14:30:00,92.15,92.35,92.1,92.35,17424.0,80.7309,80.9062,80.6871,80.9062,17424.0
2018-01-02 15:00:00,92.3,92.48,92.14,92.39,33026.0,80.8624,81.0201,80.7222,80.9412,33026.0
2018-01-02 15:30:00,92.36,92.36,91.97,92.22,132211.0,80.9149,80.9149,80.5732,80.7923,132211.0
2018-01-03 09:30:00,92.45,92.65,92.14,92.64,15154.0,80.9938,81.169,80.7222,81.1602,15154.0
2018-01-03 10:00:00,92.51,92.73,92.06,92.24,22036.0,81.0463,81.2391,80.6521,80.8098,22036.0
2018-01-03 10:30:00,92.39,92.39,91.98,92.03,6717.0,80.9412,80.9412,80.582,80.6258,6717.0
2018-01-03 11:00:00,92.02,92.14,91.72,91.89,10616.0,80.6171,80.7222,80.3542,80.5032,10616.0
2018-01-03 11:30:00,91.9,91.99,91.76,91.79,13385.0,80.5119,80.5908,80.3893,80.4156,13385.0
2018-01-03 12:00:00,91.83,91.99,91.8,91.93,10676.0,80.4506,80.5908,80.4243,80.5382,10676.0
2018-01-03 12:30:00,91.94,92.34,91.8,92.27,9700.0,80.547,80.8974,80.4243,80.8361,9700.0
2018-01-03 13:00:00,92.3,92.44,92.16,92.16,10127.0,80.8624,80.985,80.7397,80.7397,10127.0
2018-01-03 13:30:00,92.18,92.26,92.12,92.15,13837.0,80.7572,80.8273,80.7047,80.7309,13837.0
2018-01-03 14:00:00,92.14,92.25,92.14,92.25,10070.0,80.7222,80.8186,80.7222,80.8186,10070.0
2018-01-03 14:30:00,92.23,92.56,92.22,92.38,29699.0,80.801,81.0901,80.7923,80.9324,29699.0
2018-01-03 15:00:00,92.4,92.65,92.31,92.58,22843.0,80.95,81.169,80.8711,81.1077,22843.0
2018-01-03 15:30:00,92.53,92.69,92.34,92.41,71471.0,81.0639,81.204,80.8974,80.9587,71471.0
2018-01-04 09:30:00,94.52,95.54,94.4,95.23,39477.0,82.8073,83.7009,82.7021,83.4293,39477.0
2018-01-04 10:00:00,95.25,95.56,95.0,95.2,19022.0,83.4468,83.7184,83.2278,83.403,19022.0
2018-01-04 10:30:00,95.29,95.29,94.87,94.93,22796.0,83.4818,83.4818,83.1139,83.1665,22796.0
2018-01-04 11:00:00,94.96,95.04,94.21,94.26,23680.0,83.1927,83.2628,82.5357,82.5795,23680.0
2018-01-04 11:30:00,94.28,94.34,94.12,94.29,13625.0,82.597,82.6496,82.4568,82.6058,13625.0
2018-01-04 12:00:00,94.23,94.3,93.81,93.81,14300.0,82.5532,82.6145,82.1852,82.1852,14300.0
2018-01-04 12:30:00,93.86,94.03,93.81,93.94,11700.0,82.229,82.378,82.1852,82.2991,11700.0
2018-01-04 13:00:00,93.93,94.0,93.75,93.91,14135.0,82.2904,82.3517,82.1327,82.2728,14135.0
2018-01-04 13:30:00,93.9,93.96,93.76,93.84,13921.0,82.2641,82.3167,82.1414,82.2115,13921.0
2018-01-04 14:00:00,93.88,94.22,93.84,94.22,19660.0,82.2466,82.5444,82.2115,82.5444,19660.0
2018-01-04 14:30:00,94.22,94.58,94.19,94.42,25788.0,82.5444,82.8598,82.5182,82.7196,25788.0
2018-01-04 15:00:00,94.46,94.49,94.19,94.33,28090.0,82.7547,82.781,82.5182,82.6408,28090.0
2018-01-04 15:30:00,94.32,94.45,94.26,94.3,67531.0,82.632,82.7459,82.5795,82.6145,67531.0
2018-01-05 09:30:00,94.36,94.73,94.3,94.4,10982.0,82.6671,82.9912,82.6145,82.7021,10982.0
2018-01-05 10:00:00,94.48,94.65,94.11,94.22,7321.0,82.7722,82.9211,82.4481,82.5444,7321.0
2018-01-05 10:30:00,94.17,94.45,94.11,94.33,9258.0,82.5006,82.7459,82.4481,82.6408,9258.0
2018-01-05 11:00:00,94.32,94.47,94.08,94.08,4224.0,82.632,82.7635,82.4218,82.4218,4224.0
2018-01-05 11:30:00,94.06,94.09,93.8,94.02,12411.0,82.4043,82.4305,82.1765,82.3692,12411.0
2018-01-05 12:00:00,94.07,94.28,94.05,94.12,5858.0,82.413,82.597,82.3955,82.4568,5858.0
2018-01-05 12:30:00,94.15,94.18,93.88,93.96,5683.0,82.4831,82.5094,82.2466,82.3167,5683.0
2018-01-05 13:00:00,93.98,94.13,93.98,94.12,7032.0,82.3342,82.4656,82.3342,82.4568,7032.0
2018-01-05 13:30:00,94.05,94.55,93.95,94.55,28196.0,82.3955,82.8335,82.3079,82.8335,28196.0
2018-01-05 14:00:00,94.52,94.55,94.23,94.43,10885.0,82.8073,82.8335,82.5532,82.7284,10885.0
2018-01-05 14:30:00,94.39,94.65,94.35,94.61,10894.0,82.6934,82.9211,82.6583,82.8861,10894.0
2018-01-05 15:00:00,94.62,94.99,94.61,94.99,22778.0,82.8949,83.219,82.8861,83.219,22778.0
2018-01-05 15:30:00,94.94,95.06,94.77,95.0,69056.0,83.1752,83.2803,83.0263,83.2278,69056.0
2018-01-08 09:30:00,94.97,95.86,94.88,95.66,52956.0,83.2015,83.9812,83.1226,83.806,52956.0
2018-01-08 10:00:00,95.66,96.5,95.66,96.3,25510.0,83.806,84.5419,83.806,84.3667,25510.0
2018-01-08 10:30:00,96.25,96.74,96.24,96.67,38999.0,84.3229,84.7522,84.3141,84.6908,38999.0
2018-01-08 11:00:00,96.65,96.66,96.31,96.34,24514.0,84.6733,84.6821,84.3754,84.4017,24514.0
2018-01-08 11:30:00,96.28,96.5,96.15,96.31,39942.0,84.3492,84.5419,84.2353,84.3754,39942.0
2018-01-08 12:00:00,96.31,96.41,96.16,96.23,19381.0,84.3754,84.4631,84.244,84.3054,19381.0
2018-01-08 12:30:00,96.19,96.2,95.75,95.86,32989.0,84.2703,84.2791,83.8848,83.9812,32989.0
2018-01-08 13:00:00,95.81,96.37,95.76,96.28,13504.0,83.9374,84.428,83.8936,84.3492,13504.0
2018-01-08 13:30:00,96.31,96.32,95.96,96.31,24112.0,84.3754,84.3842,84.0688,84.3754,24112.0
2018-01-08 14:00:00,96.31,96.41,96.12,96.18,15992.0,84.3754,84.4631,84.209,84.2616,15992.0
2018-01-08 14:30:00,96.18,96.31,96.13,96.22,15490.0,84.2616,84.3754,84.2177,84.2966,15490.0
2018-01-08 15:00:00,96.2,96.4,96.16,96.19,31084.0,84.2791,84.4543,84.244,84.2703,31084.0
2018-01-08 15:30:00,96.15,96.5,96.06,96.39,92313.0,84.2353,84.5419,84.1564,84.4455,92313.0
2018-01-09 09:30:00,96.55,96.87,96.17,96.26,15410.0,84.5857,84.8661,84.2528,84.3316,15410.0
2018-01-09 10:00:00,96.28,96.32,95.83,96.28,19637.0,84.3492,84.3842,83.9549,84.3492,19637.0
2018-01-09 10:30:00,96.23,96.35,95.92,96.2,18906.0,84.3054,84.4105,84.0338,84.2791,18906.0
2018-01-09 11:00:00,96.24,96.45,96.23,96.4,8087.0,84.3141,84.4981,84.3054,84.4543,8087.0
2018-01-09 11:30:00,96.41,96.49,96.22,96.49,12511.0,84.4631,84.5331,84.2966,84.5331,12511.0
2018-01-09 12:00:00,96.48,96.56,96.2,96.36,10100.0,84.5244,84.5945,84.2791,84.4192,10100.0
2018-01-09 12:30:00,96.31,96.39,96.27,96.37,7301.0,84.3754,84.4455,84.3404,84.428,7301.0
2018-01-09 13:00:00,96.39,96.61,96.39,96.54,5607.0,84.4455,84.6383,84.4455,84.5769,5607.0
2018-01-09 13:30:00,96.51,96.9,96.51,96.9,12400.0,84.5507,84.8923,84.5507,84.8923,12400.0
2018-01-09 14:00:00,96.91,96.94,96.59,96.69,17789.0,84.9011,84.9274,84.6207,84.7084,17789.0
2018-01-09 14:30:00,96.66,96.67,96.38,96.45,16728.0,84.6821,84.6908,84.4368,84.4981,16728.0
2018-01-09 15:00:00,96.41,96.69,96.41,96.69,18639.0,84.4631,84.7084,84.4631,84.7084,18639.0
2018-01-09 15:30:00,96.68,96.76,96.23,96.32,50971.0,84.6996,84.7697,84.3054,84.3842,50971.0
2018-01-10 09:30:00,96.29,96.49,95.07,95.79,11471.0,84.3579,84.5331,83.2891,83.9199,11471.0
2018-01-10 10:00:00,95.7,95.98,95.44,95.71,18021.0,83.841,84.0863,83.6133,83.8498,18021.0
2018-01-10 10:30:00,95.73,95.85,95.57,95.62,7845.0,83.8673,83.9724,83.7271,83.7709,7845.0
2018-01-10 11:00:00,95.5,95.63,95.3,95.45,11258.0,83.6658,83.7797,83.4906,83.622,11258.0
2018-01-10 11:30:00,95.39,96.1,95.27,96.1,12530.0,83.5694,84.1915,83.4643,84.1915,12530.0
2018-01-10 12:00:00,96.11,96.32,95.85,96.15,10315.0,84.2002,84.3842,83.9724,84.2353,10315.0
2018-01-10 12:30:00,96.1,96.25,96.1,96.1,7600.0,84.1915,84.3229,84.1915,84.1915,7600.0
2018-01-10 13:00:00,96.09,96.17,96.05,96.11,7537.0,84.1827,84.2528,84.1477,84.2002,7537.0
2018-01-10 13:30:00,96.1,96.49,96.07,96.37,11500.0,84.1915,84.5331,84.1652,84.428,11500.0
2018-01-10 14:00:00,96.34,96.39,96.12,96.13,12531.0,84.4017,84.4455,84.209,84.2177,12531.0
2018-01-10 14:30:00,96.13,96.17,95.64,95.74,20410.0,84.2177,84.2528,83.7885,83.8761,20410.0
2018-01-10 15:00:00,95.72,95.88,95.65,95.77,15745.0,83.8586,83.9987,83.7972,83.9024,15745.0
2018-01-10 15:30:00,95.79,95.9,95.65,95.73,27381.0,83.9199,84.0163,83.7972,83.8673,27381.0
2018-01-11 09:30:00,96.05,96.26,95.65,95.86,13297.0,84.1477,84.3316,83.7972,83.9812,13297.0
2018-01-11 10:00:00,95.93,95.99,95.54,95.54,14889.0,84.0425,84.0951,83.7009,83.7009,14889.0
2018-01-11 10:30:00,95.55,95.81,95.26,95.81,33166.0,83.7096,83.9374,83.4556,83.9374,33166.0
2018-01-11 11:00:00,95.89,96.0,95.6,95.67,8110.0,84.0075,84.1039,83.7534,83.8148,8110.0
2018-01-11 11:30:00,95.66,95.71,95.47,95.49,8380.0,83.806,83.8498,83.6395,83.6571,8380.0
2018-01-11 12:00:00,95.49,95.77,95.36,95.77,16841.0,83.6571,83.9024,83.5432,83.9024,16841.0
2018-01-11 12:30:00,95.75,95.95,95.64,95.92,14400.0,83.8848,84.0601,83.7885,84.0338,14400.0
2018-01-11 13:00:00,95.95,95.95,95.75,95.92,14544.0,84.0601,84.0601,83.8848,84.0338,14544.0
2018-01-11 13:30:00,95.93,96.0,95.85,95.94,15654.0,84.0425,84.1039,83.9724,84.0513,15654.0
2018-01-11 14:00:00,95.93,96.58,95.92,96.42,30303.0,84.0425,84.612,84.0338,84.4718,30303.0
2018-01-11 14:30:00,96.48,97.33,96.46,97.33,38593.0,84.5244,85.269,84.5069,85.269,38593.0
2018-01-11 15:00:00,97.29,97.42,97.11,97.18,46464.0,85.234,85.3479,85.0763,85.1376,46464.0
2018-01-11 15:30:00,97.14,97.54,97.14,97.49,138383.0,85.1026,85.453,85.1026,85.4092,138383.0
2018-01-12 09:30:00,97.73,97.89,97.23,97.73,10266.0,85.6195,85.7597,85.1814,85.6195,10266.0
2018-01-12 10:00:00,97.73,98.24,97.63,98.24,15444.0,85.6195,86.0663,85.5319,86.0663,15444.0
2018-01-12 10:30:00,98.18,98.35,97.98,98.26,25324.0,86.0137,86.1627,85.8385,86.0838,25324.0
2018-01-12 11:00:00,98.27,98.37,98.04,98.31,9924.0,86.0926,86.1802,85.8911,86.1276,9924.0
2018-01-12 11:30:00,98.31,98.58,98.19,98.28,13352.0,86.1276,86.3642,86.0225,86.1013,13352.0
2018-01-12 12:00:00,98.27,98.33,98.22,98.32,6312.0,86.0926,86.1451,86.0488,86.1364,6312.0
2018-01-12 12:30:00,98.3,98.33,97.94,98.0,38662.0,86.1188,86.1451,85.8035,85.856,38662.0
2018-01-12 13:00:00,97.94,98.04,97.8,97.93,41199.0,85.8035,85.8911,85.6808,85.7947,41199.0
2018-01-12 13:30:00,97.97,98.03,97.88,97.92,15787.0,85.8297,85.8823,85.7509,85.7859,15787.0
2018-01-12 14:00:00,97.94,98.01,97.88,97.96,42443.0,85.8035,85.8648,85.7509,85.821,42443.0
2018-01-12 14:30:00,97.99,98.0,97.84,97.96,25263.0,85.8473,85.856,85.7158,85.821,25263.0
2018-01-12 15:00:00,97.96,98.0,97.57,97.58,44283.0,85.821,85.856,85.4793,85.4881,44283.0
2018-01-12 15:30:00,97.64,97.98,97.59,97.9,99507.0,85.5406,85.8385,85.4968,85.7684,99507.0
2018-01-16 09:30:00,99.84,100.55,99.35,100.47,100243.0,87.468,88.09,87.0387,88.0199,100243.0
2018-01-16 10:00:00,100.41,100.68,100.21,100.46,76917.0,87.9674,88.2039,87.7922,88.0112,76917.0
2018-01-16 10:30:00,100.43,100.52,100.02,100.05,33523.0,87.9849,88.0637,87.6257,87.652,33523.0
2018-01-16 11:00:00,100.05,100.27,99.69,99.89,28260.0,87.652,87.8447,87.3366,87.5118,28260.0
2018-01-16 11:30:00,99.87,100.02,99.46,99.95,33333.0,87.4943,87.6257,87.1351,87.5644,33333.0
2018-01-16 12:00:00,99.76,100.34,99.76,100.29,12649.0,87.3979,87.9061,87.3979,87.8623,12649.0
2018-01-16 12:30:00,100.23,100.49,100.02,100.05,21537.0,87.8097,88.0375,87.6257,87.652,21537.0
2018-01-16 13:00:00,100.05,100.29,100.05,100.22,12799.0,87.652,87.8623,87.652,87.8009,12799.0
2018-01-16 13:30:00,100.3,100.37,99.88,99.88,11652.0,87.871,87.9323,87.5031,87.5031,11652.0
2018-01-16 14:00:00,99.92,99.93,99.08,99.22,14529.0,87.5381,87.5469,86.8022,86.9248,14529.0
2018-01-16 14:30:00,99.16,99.28,98.56,98.84,25119.0,86.8723,86.9774,86.3466,86.5919,25119.0
2018-01-16 15:00:00,98.86,99.29,98.78,99.22,36142.0,86.6095,86.9862,86.5394,86.9248,36142.0
2018-01-16 15:30:00,99.19,99.4,98.95,99.01,40861.0,86.8986,87.0825,86.6883,86.7409,40861.0
2018-01-17 09:30:00,99.4,99.58,98.84,98.9,13182.0,87.0825,87.2402,86.5919,86.6445,13182.0
2018-01-17 10:00:00,98.95,99.34,98.61,99.11,23666.0,86.6883,87.03,86.3904,86.8285,23666.0
2018-01-17 10:30:00,99.18,99.43,98.94,99.04,21976.0,86.8898,87.1088,86.6795,86.7671,21976.0
2018-01-17 11:00:00,99.09,99.29,98.91,99.03,8516.0,86.811,86.9862,86.6533,86.7584,8516.0
2018-01-17 11:30:00,99.06,99.32,99.06,99.27,8961.0,86.7847,87.0125,86.7847,86.9686,8961.0
2018-01-17 12:00:00,99.14,99.21,99.03,99.19,8409.0,86.8548,86.9161,86.7584,86.8986,8409.0
2018-01-17 12:30:00,99.18,99.55,99.18,99.47,9435.0,86.8898,87.2139,86.8898,87.1439,9435.0
2018-01-17 13:00:00,99.49,99.57,99.26,99.31,10708.0,87.1614,87.2315,86.9599,87.0037,10708.0
2018-01-17 13:30:00,99.33,99.49,99.13,99.13,16544.0,87.0212,87.1614,86.846,86.846,16544.0
2018-01-17 14:00:00,99.18,99.32,99.08,99.17,9927.0,86.8898,87.0125,86.8022,86.881,9927.0
2018-01-17 14:30:00,99.16,99.26,99.12,99.26,18191.0,86.8723,86.9599,86.8372,86.9599,18191.0
2018-01-17 15:00:00,99.23,99.25,98.89,98.93,17226.0,86.9336,86.9511,86.6357,86.6708,17226.0
2018-01-17 15:30:00,98.91,98.96,98.45,98.53,45946.0,86.6533,86.6971,86.2503,86.3203,45946.0
2018-01-18 09:30:00,98.52,99.23,98.47,99.1,22403.0,86.3116,86.9336,86.2678,86.8197,22403.0
2018-01-18 10:00:00,99.05,99.13,98.74,99.0,22361.0,86.7759,86.846,86.5043,86.7321,22361.0
2018-01-18 10:30:00,99.14,99.31,99.08,99.22,17144.0,86.8548,87.0037,86.8022,86.9248,17144.0
2018-01-18 11:00:00,99.26,99.47,99.16,99.2,13554.0,86.9599,87.1439,86.8723,86.9073,13554.0
2018-01-18 11:30:00,99.19,99.41,99.18,99.39,28237.0,86.8986,87.0913,86.8898,87.0738,28237.0
2018-01-18 12:00:00,99.37,99.49,99.31,99.49,35328.0,87.0563,87.1614,87.0037,87.1614,35328.0
2018-01-18 12:30:00,99.4,99.43,99.22,99.37,3191.0,87.0825,87.1088,86.9248,87.0563,3191.0
2018-01-18 13:00:00,99.39,99.47,99.23,99.45,2992.0,87.0738,87.1439,86.9336,87.1263,2992.0
2018-01-18 13:30:00,99.4,99.4,99.11,99.24,8059.0,87.0825,87.0825,86.8285,86.9424,8059.0
2018-01-18 14:00:00,99.29,99.31,99.18,99.25,3355.0,86.9862,87.0037,86.8898,86.9511,3355.0
2018-01-18 14:30:00,99.3,99.34,99.15,99.15,9977.0,86.9949,87.03,86.8635,86.8635,9977.0
2018-01-18 15:00:00,99.17,99.26,99.04,99.05,6269.0,86.881,86.9599,86.7671,86.7759,6269.0
2018-01-18 15:30:00,99.06,99.07,98.69,98.95,33699.0,86.7847,86.7934,86.4605,86.6883,33699.0
2018-01-19 09:30:00,99.46,100.04,99.33,99.72,26564.0,87.1351,87.6432,87.0212,87.3629,26564.0
2018-01-19 10:00:00,99.82,99.82,99.26,99.44,17308.0,87.4505,87.4505,86.9599,87.1176,17308.0
2018-01-19 10:30:00,99.44,99.88,99.41,99.7,18438.0,87.1176,87.5031,87.0913,87.3454,18438.0
2018-01-19 11:00:00,99.65,100.15,99.65,100.06,26997.0,87.3016,87.7396,87.3016,87.6608,26997.0
2018-01-19 11:30:00,100.05,100.06,99.86,99.97,17842.0,87.652,87.6608,87.4855,87.5819,17842.0
2018-01-19 12:00:00,99.93,100.02,99.85,99.91,11659.0,87.5469,87.6257,87.4768,87.5293,11659.0
2018-01-19 12:30:00,99.94,100.14,99.94,99.96,5571.0,87.5556,87.7308,87.5556,87.5731,5571.0
2018-01-19 13:00:00,99.94,100.01,99.83,99.96,11306.0,87.5556,87.6169,87.4593,87.5731,11306.0
2018-01-19 13:30:00,99.96,99.96,99.8,99.89,9322.0,87.5731,87.5731,87.433,87.5118,9322.0
2018-01-19 14:00:00,99.88,99.92,99.76,99.92,21135.0,87.5031,87.5381,87.3979,87.5381,21135.0
2018-01-19 14:30:00,99.93,100.09,99.85,99.86,11145.0,87.5469,87.687,87.4768,87.4855,11145.0
2018-01-19 15:00:00,99.87,99.9,99.77,99.88,28724.0,87.4943,87.5206,87.4067,87.5031,28724.0
2018-01-19 15:30:00,99.88,100.08,99.64,100.02,66734.0,87.5031,87.6783,87.2928,87.6257,66734.0
2018-01-22 09:30:00,99.62,100.24,98.96,99.16,14208.0,87.2753,87.8184,86.6971,86.8723,14208.0
2018-01-22 10:00:00,99.23,99.25,98.85,99.0,8656.0,86.9336,86.9511,86.6007,86.7321,8656.0
2018-01-22 10:30:00,98.98,99.16,98.94,99.09,8354.0,86.7146,86.8723,86.6795,86.811,8354.0
2018-01-22 11:00:00,99.09,99.19,99.06,99.1,14123.0,86.811,86.8986,86.7847,86.8197,14123.0
2018-01-22 11:30:00,99.07,99.43,99.06,99.43,8645.0,86.7934,87.1088,86.7847,87.1088,8645.0
2018-01-22 12:00:00,99.54,99.71,99.46,99.71,6700.0,87.2052,87.3541,87.1351,87.3541,6700.0
2018-01-22 12:30:00,99.75,99.89,99.7,99.85,4200.0,87.3892,87.5118,87.3454,87.4768,4200.0
2018-01-22 13:00:00,99.83,99.83,99.64,99.73,6923.0,87.4593,87.4593,87.2928,87.3716,6923.0
2018-01-22 13:30:00,99.75,100.11,99.75,100.11,18125.0,87.3892,87.7046,87.3892,87.7046,18125.0
2018-01-22 14:00:00,100.08,100.09,99.91,99.92,16433.0,87.6783,87.687,87.5293,87.5381,16433.0
2018-01-22 14:30:00,99.93,100.17,99.88,100.0,13941.0,87.5469,87.7571,87.5031,87.6082,13941.0
2018-01-22 15:00:00,100.0,100.1,99.95,100.04,9966.0,87.6082,87.6958,87.5644,87.6432,9966.0
2018-01-22 15:30:00,100.06,100.18,100.0,100.11,36685.0,87.6608,87.7659,87.6082,87.7046,36685.0
2018-01-23 09:30:00,100.1,100.29,99.6,100.17,10864.0,87.6958,87.8623,87.2578,87.7571,10864.0
2018-01-23 10:00:00,100.13,100.28,99.84,99.86,18317.0,87.7221,87.8535,87.468,87.4855,18317.0
2018-01-23 10:30:00,99.86,100.11,99.82,100.0,15700.0,87.4855,87.7046,87.4505,87.6082,15700.0
2018-01-23 11:00:00,99.95,100.46,99.95,100.46,9601.0,87.5644,88.0112,87.5644,88.0112,9601.0
2018-01-23 11:30:00,100.47,100.62,100.37,100.52,21526.0,88.0199,88.1514,87.9323,88.0637,21526.0
2018-01-23 12:00:00,100.52,100.61,100.27,100.53,27741.0,88.0637,88.1426,87.8447,88.0725,27741.0
2018-01-23 12:30:00,100.49,100.53,100.26,100.31,17377.0,88.0375,88.0725,87.836,87.8798,17377.0
2018-01-23 13:00:00,100.3,100.34,100.07,100.13,10217.0,87.871,87.9061,87.6695,87.7221,10217.0
2018-01-23 13:30:00,100.14,100.37,100.12,100.27,9349.0,87.7308,87.9323,87.7133,87.8447,9349.0
2018-01-23 14:00:00,100.24,100.55,100.02,100.02,15082.0,87.8184,88.09,87.6257,87.6257,15082.0
2018-01-23 14:30:00,100.01,100.17,99.96,100.13,15795.0,87.6169,87.7571,87.5731,87.7221,15795.0
2018-01-23 15:00:00,100.12,100.12,99.74,99.75,27317.0,87.7133,87.7133,87.3804,87.3892,27317.0
2018-01-23 15:30:00,99.73,99.95,99.7,99.82,50497.0,87.3716,87.5644,87.3454,87.4505,50497.0
2018-01-24 09:30:00,100.36,100.96,99.99,100.86,21092.0,87.9236,88.4492,87.5994,88.3616,21092.0
2018-01-24 10:00:00,100.76,101.31,100.76,100.97,20934.0,88.274,88.7559,88.274,88.458,20934.0
2018-01-24 10:30:00,100.81,101.16,100.81,101.16,16446.0,88.3178,88.6244,88.3178,88.6244,16446.0
2018-01-24 11:00:00,101.16,101.34,100.78,100.9,96097.0,88.6244,88.7821,88.2915,88.3967,96097.0
2018-01-24 11:30:00,100.93,100.93,99.74,99.86,54660.0,88.4229,88.4229,87.3804,87.4855,54660.0
2018-01-24 12:00:00,99.82,99.95,99.51,99.64,12334.0,87.4505,87.5644,87.1789,87.2928,12334.0
2018-01-24 12:30:00,99.71,99.85,99.45,99.76,22608.0,87.3541,87.4768,87.1263,87.3979,22608.0
2018-01-24 13:00:00,99.77,100.0,99.71,100.0,17258.0,87.4067,87.6082,87.3541,87.6082,17258.0
2018-01-24 13:30:00,100.0,100.1,99.78,99.89,20504.0,87.6082,87.6958,87.4154,87.5118,20504.0
2018-01-24 14:00:00,99.89,100.38,99.87,100.18,30549.0,87.5118,87.9411,87.4943,87.7659,30549.0
2018-01-24 14:30:00,100.17,100.41,100.14,100.33,19643.0,87.7571,87.9674,87.7308,87.8973,19643.0
2018-01-24 15:00:00,100.33,100.56,100.22,100.26,24965.0,87.8973,88.0988,87.8009,87.836,24965.0
2018-01-24 15:30:00,100.26,100.42,100.04,100.11,46999.0,87.836,87.9761,87.6432,87.7046,46999.0
2018-01-25 09:30:00,100.05,100.11,99.2,99.32,33095.0,87.652,87.7046,86.9073,87.0125,33095.0
2018-01-25 10:00:00,99.36,99.36,98.75,99.1,46896.0,87.0475,87.0475,86.5131,86.8197,46896.0
2018-01-25 10:30:00,99.07,99.25,98.45,98.62,16414.0,86.7934,86.9511,86.2503,86.3992,16414.0
2018-01-25 11:00:00,98.71,99.22,98.68,99.19,14280.0,86.478,86.9248,86.4518,86.8986,14280.0
2018-01-25 11:30:00,99.3,99.88,99.3,99.73,18258.0,86.9949,87.5031,86.9949,87.3716,18258.0
2018-01-25 12:00:00,99.73,100.09,99.7,99.71,9654.0,87.3716,87.687,87.3454,87.3541,9654.0
2018-01-25 12:30:00,99.74,99.97,99.55,99.63,9953.0,87.3804,87.5819,87.2139,87.284,9953.0
2018-01-25 13:00:00,99.65,99.78,99.57,99.77,10589.0,87.3016,87.4154,87.2315,87.4067,10589.0
2018-01-25 13:30:00,99.76,100.08,99.74,99.93,8704.0,87.3979,87.6783,87.3804,87.5469,8704.0
2018-01-25 14:00:00,99.96,99.99,99.76,99.9,27329.0,87.5731,87.5994,87.3979,87.5206,27329.0
2018-01-25 14:30:00,99.91,99.94,99.57,99.63,23381.0,87.5293,87.5556,87.2315,87.284,23381.0
2018-01-25 15:00:00,99.64,99.76,99.54,99.73,23750.0,87.2928,87.3979,87.2052,87.3716,23750.0
2018-01-25 15:30:00,99.74,99.88,99.39,99.85,98179.0,87.3804,87.5031,87.0738,87.4768,98179.0
2018-01-26 09:30:00,100.03,100.29,99.01,99.63,23522.0,87.6345,87.8623,86.7409,87.284,23522.0
2018-01-26 10:00:00,99.75,99.89,99.49,99.67,24700.0,87.3892,87.5118,87.1614,87.3191,24700.0
2018-01-26 10:30:00,99.7,100.0,99.7,99.84,18780.0,87.3454,87.6082,87.3454,87.468,18780.0
2018-01-26 11:00:00,99.83,100.09,99.79,99.96,14175.0,87.4593,87.687,87.4242,87.5731,14175.0
2018-01-26 11:30:00,99.94,100.0,99.55,99.75,20504.0,87.5556,87.6082,87.2139,87.3892,20504.0
2018-01-26 12:00:00,99.72,99.74,99.5,99.61,19500.0,87.3629,87.3804,87.1701,87.2665,19500.0
2018-01-26 12:30:00,99.57,99.89,99.31,99.8,34861.0,87.2315,87.5118,87.0037,87.433,34861.0
2018-01-26 13:00:00,99.77,99.78,99.67,99.67,5567.0,87.4067,87.4154,87.3191,87.3191,5567.0
2018-01-26 13:30:00,99.66,99.7,99.51,99.67,7230.0,87.3103,87.3454,87.1789,87.3191,7230.0
2018-01-26 14:00:00,99.65,99.68,99.48,99.48,24435.0,87.3016,87.3278,87.1526,87.1526,24435.0
2018-01-26 14:30:00,99.5,99.63,99.47,99.49,13620.0,87.1701,87.284,87.1439,87.1614,13620.0
2018-01-26 15:00:00,99.53,99.72,99.46,99.51,27427.0,87.1964,87.3629,87.1351,87.1789,27427.0
2018-01-26 15:30:00,99.55,99.56,99.37,99.55,55734.0,87.2139,87.2227,87.0563,87.2139,55734.0
2018-01-29 09:30:00,99.23,100.3,99.23,99.79,16295.0,86.9336,87.871,86.9336,87.4242,16295.0
2018-01-29 10:00:00,99.8,100.14,99.63,100.02,8138.0,87.433,87.7308,87.284,87.6257,8138.0
2018-01-29 10:30:00,99.91,99.97,99.14,99.16,7062.0,87.5293,87.5819,86.8548,86.8723,7062.0
2018-01-29 11:00:00,99.15,99.39,99.1,99.23,17656.0,86.8635,87.0738,86.8197,86.9336,17656.0
2018-01-29 11:30:00,99.26,99.43,99.22,99.22,9100.0,86.9599,87.1088,86.9248,86.9248,9100.0
2018-01-29 12:00:00,99.15,99.43,99.11,99.3,6100.0,86.8635,87.1088,86.8285,86.9949,6100.0
2018-01-29 12:30:00,99.38,99.49,99.33,99.45,4900.0,87.065,87.1614,87.0212,87.1263,4900.0
2018-01-29 13:00:00,99.42,99.55,99.39,99.4,1900.0,87.1001,87.2139,87.0738,87.0825,1900.0
2018-01-29 13:30:00,99.39,99.39,99.16,99.16,5841.0,87.0738,87.0738,86.8723,86.8723,5841.0
2018-01-29 14:00:00,99.18,99.44,99.17,99.36,6972.0,86.8898,87.1176,86.881,87.0475,6972.0
2018-01-29 14:30:00,99.41,99.45,99.21,99.38,8503.0,87.0913,87.1263,86.9161,87.065,8503.0
2018-01-29 15:00:00,99.39,99.49,99.29,99.35,17464.0,87.0738,87.1614,86.9862,87.0387,17464.0
2018-01-29 15:30:00,99.32,99.45,99.14,99.21,35154.0,87.0125,87.1263,86.8548,86.9161,35154.0
2018-01-30 09:30:00,98.5,99.2,97.62,98.0,25255.0,86.2941,86.9073,85.5231,85.856,25255.0
2018-01-30 10:00:00,97.9,98.22,97.56,97.8,17808.0,85.7684,86.0488,85.4705,85.6808,17808.0
2018-01-30 10:30:00,97.97,98.34,97.86,98.16,14500.0,85.8297,86.1539,85.7334,85.9962,14500.0
2018-01-30 11:00:00,98.03,98.16,97.63,97.97,11296.0,85.8823,85.9962,85.5319,85.8297,11296.0
2018-01-30 11:30:00,98.06,98.23,97.91,98.1,9383.0,85.9086,86.0575,85.7772,85.9436,9383.0
2018-01-30 12:00:00,98.08,98.19,97.97,98.02,9095.0,85.9261,86.0225,85.8297,85.8735,9095.0
2018-01-30 12:30:00,98.03,98.09,97.86,98.04,5642.0,85.8823,85.9349,85.7334,85.8911,5642.0
2018-01-30 13:00:00,97.99,98.1,97.8,97.93,11592.0,85.8473,85.9436,85.6808,85.7947,11592.0
2018-01-30 13:30:00,97.91,98.25,97.83,98.17,14737.0,85.7772,86.075,85.7071,86.005,14737.0
2018-01-30 14:00:00,98.2,98.4,98.19,98.25,6890.0,86.0312,86.2065,86.0225,86.075,6890.0
2018-01-30 14:30:00,98.29,98.55,98.26,98.55,7392.0,86.1101,86.3379,86.0838,86.3379,7392.0
2018-01-30 15:00:00,98.5,98.75,98.4,98.75,11126.0,86.2941,86.5131,86.2065,86.5131,11126.0
2018-01-30 15:30:00,98.72,98.99,98.64,98.67,41411.0,86.4868,86.7233,86.4167,86.443,41411.0
2018-01-31 09:30:00,99.1,99.25,97.85,98.58,44639.0,86.8197,86.9511,85.7246,86.3642,44639.0
2018-01-31 10:00:00,98.49,98.64,98.25,98.44,9839.0,86.2853,86.4167,86.075,86.2415,9839.0
2018-01-31 10:30:00,98.58,98.59,98.12,98.14,4500.0,86.3642,86.3729,85.9612,85.9787,4500.0
2018-01-31 11:00:00,98.22,98.24,97.94,98.23,13437.0,86.0488,86.0663,85.8035,86.0575,13437.0
2018-01-31 11:30:00,98.13,98.23,97.92,98.0,3298.0,85.9699,86.0575,85.7859,85.856,3298.0
2018-01-31 12:00:00,97.89,97.95,97.78,97.95,5000.0,85.7597,85.8122,85.6633,85.8122,5000.0
2018-01-31 12:30:00,97.96,98.47,97.95,98.46,14012.0,85.821,86.2678,85.8122,86.259,14012.0
2018-01-31 13:00:00,98.53,98.88,98.38,98.4,22205.0,86.3203,86.627,86.1889,86.2065,22205.0
2018-01-31 13:30:00,98.32,98.41,98.11,98.11,8829.0,86.1364,86.2152,85.9524,85.9524,8829.0
2018-01-31 14:00:00,98.15,98.36,97.9,98.03,9710.0,85.9874,86.1714,85.7684,85.8823,9710.0
2018-01-31 14:30:00,98.0,98.05,97.56,98.05,13610.0,85.856,85.8998,85.4705,85.8998,13610.0
2018-01-31 15:00:00,98.01,98.02,97.35,97.65,24938.0,85.8648,85.8735,85.2866,85.5494,24938.0
2018-01-31 15:30:00,97.6,98.0,97.39,97.57,120214.0,85.5056,85.856,85.3216,85.4793,120214.0
2018-02-01 09:30:00,97.67,98.34,97.04,98.25,22766.0,85.5669,86.1539,85.015,86.075,22766.0
2018-02-01 10:00:00,98.13,98.27,97.84,98.08,9551.0,85.9699,86.0926,85.7158,85.9261,9551.0
2018-02-01 10:30:00,97.99,98.03,97.54,97.71,8496.0,85.8473,85.8823,85.453,85.602,8496.0
2018-02-01 11:00:00,97.73,98.29,97.72,98.25,10322.0,85.6195,86.1101,85.6107,86.075,10322.0
2018-02-01 11:30:00,98.26,98.95,98.26,98.9,15723.0,86.0838,86.6883,86.0838,86.6445,15723.0
2018-02-01 12:00:00,98.9,99.05,98.82,98.84,8448.0,86.6445,86.7759,86.5744,86.5919,8448.0
2018-02-01 12:30:00,98.84,98.94,98.7,98.74,5600.0,86.5919,86.6795,86.4693,86.5043,5600.0
2018-02-01 13:00:00,98.7,98.83,98.62,98.64,9500.0,86.4693,86.5832,86.3992,86.4167,9500.0
2018-02-01 13:30:00,98.58,98.61,98.41,98.42,4600.0,86.3642,86.3904,86.2152,86.224,4600.0
2018-02-01 14:00:00,98.42,98.55,97.96,98.26,12347.0,86.224,86.3379,85.821,86.0838,12347.0
2018-02-01 14:30:00,98.31,98.53,98.26,98.47,8905.0,86.1276,86.3203,86.0838,86.2678,8905.0
2018-02-01 15:00:00,98.42,98.45,98.06,98.06,10566.0,86.224,86.2503,85.9086,85.9086,10566.0
2018-02-01 15:30:00,98.06,98.07,97.6,97.85,62474.0,85.9086,85.9173,85.5056,85.7246,62474.0
2018-02-02 09:30:00,97.12,97.16,96.36,96.42,14062.0,85.0851,85.1201,84.4192,84.4718,14062.0
2018-02-02 10:00:00,96.36,96.77,96.33,96.56,12504.0,84.4192,84.7784,84.393,84.5945,12504.0
2018-02-02 10:30:00,96.58,96.97,96.42,96.81,11739.0,84.612,84.9537,84.4718,84.8135,11739.0
2018-02-02 11:00:00,96.75,96.75,96.22,96.22,7048.0,84.7609,84.7609,84.2966,84.2966,7048.0
2018-02-02 11:30:00,96.34,96.4,95.79,95.79,15073.0,84.4017,84.4543,83.9199,83.9199,15073.0
2018-02-02 12:00:00,95.81,96.15,95.78,96.05,16714.0,83.9374,84.2353,83.9111,84.1477,16714.0
2018-02-02 12:30:00,96.07,96.33,96.05,96.21,9800.0,84.1652,84.393,84.1477,84.2878,9800.0
2018-02-02 13:00:00,96.11,96.11,95.78,95.91,5600.0,84.2002,84.2002,83.9111,84.025,5600.0
2018-02-02 13:30:00,96.05,96.05,95.52,95.6,5950.0,84.1477,84.1477,83.6833,83.7534,5950.0
2018-02-02 14:00:00,95.59,95.6,94.96,95.0,9988.0,83.7447,83.7534,83.1927,83.2278,9988.0
2018-02-02 14:30:00,95.05,95.37,94.89,94.93,26709.0,83.2716,83.5519,83.1314,83.1665,26709.0
2018-02-02 15:00:00,94.98,95.44,94.61,95.35,22286.0,83.2103,83.6133,82.8861,83.5344,22286.0
2018-02-02 15:30:00,95.3,95.54,94.98,95.04,82706.0,83.4906,83.7009,83.2103,83.2628,82706.0
2018-02-05 09:30:00,93.87,94.54,93.7,94.15,15732.0,82.2378,82.8248,82.0889,82.4831,15732.0
2018-02-05 10:00:00,94.17,94.3,93.94,94.17,33992.0,82.5006,82.6145,82.2991,82.5006,33992.0
2018-02-05 10:30:00,94.23,94.27,93.72,93.9,23249.0,82.5532,82.5882,82.1064,82.2641,23249.0
2018-02-05 11:00:00,93.97,94.2,93.81,94.13,14814.0,82.3254,82.5269,82.1852,82.4656,14814.0
2018-02-05 11:30:00,94.14,94.14,93.91,94.13,17295.0,82.4743,82.4743,82.2728,82.4656,17295.0
2018-02-05 12:00:00,94.13,94.13,93.78,93.79,8775.0,82.4656,82.4656,82.159,82.1677,8775.0
2018-02-05 12:30:00,93.79,93.96,93.71,93.75,10400.0,82.1677,82.3167,82.0976,82.1327,10400.0
2018-02-05 13:00:00,93.7,93.7,93.14,93.25,17251.0,82.0889,82.0889,81.5983,81.6946,17251.0
2018-02-05 13:30:00,93.23,93.49,93.11,93.49,15508.0,81.6771,81.9049,81.572,81.9049,15508.0
2018-02-05 14:00:00,93.48,93.48,92.65,92.74,21719.0,81.8961,81.8961,81.169,81.2478,21719.0
2018-02-05 14:30:00,92.62,92.63,91.56,91.56,28205.0,81.1427,81.1515,80.2141,80.2141,28205.0
2018-02-05 15:00:00,91.56,91.81,89.85,91.66,57780.0,80.2141,80.4331,78.716,80.3017,57780.0
2018-02-05 15:30:00,91.6,92.04,90.44,90.49,87830.0,80.2491,80.6346,79.2328,79.2766,87830.0
2018-02-06 09:30:00,89.1,90.75,87.38,90.04,59213.0,78.0589,79.5044,76.552,78.8824,59213.0
2018-02-06 10:00:00,90.19,90.59,88.97,89.28,33654.0,79.0138,79.3643,77.945,78.2166,33654.0
2018-02-06 10:30:00,89.21,89.24,88.37,88.7,44134.0,78.1553,78.1815,77.4194,77.7085,44134.0
2018-02-06 11:00:00,88.73,89.14,88.56,88.7,58476.0,77.7347,78.0939,77.5858,77.7085,58476.0
2018-02-06 11:30:00,88.73,89.07,88.28,88.93,36970.0,77.7347,78.0326,77.3405,77.91,36970.0
2018-02-06 12:00:00,88.93,89.59,88.88,89.47,65857.0,77.91,78.4882,77.8662,78.383,65857.0
2018-02-06 12:30:00,89.61,90.28,89.45,89.66,26383.0,78.5057,79.0927,78.3655,78.5495,26383.0
2018-02-06 13:00:00,89.67,89.79,89.19,89.38,19706.0,78.5583,78.6634,78.1377,78.3042,19706.0
2018-02-06 13:30:00,89.39,89.44,88.94,89.05,32920.0,78.313,78.3568,77.9187,78.0151,32920.0
2018-02-06 14:00:00,88.98,89.41,88.88,89.33,32012.0,77.9538,78.3305,77.8662,78.2604,32012.0
2018-02-06 14:30:00,89.21,90.42,89.21,90.41,27648.0,78.1553,79.2153,78.1553,79.2066,27648.0
2018-02-06 15:00:00,90.44,91.3,90.37,91.3,51699.0,79.2328,79.9863,79.1715,79.9863,51699.0
2018-02-06 15:30:00,91.15,91.48,90.42,90.63,132418.0,79.8549,80.144,79.2153,79.3993,132418.0
2018-02-07 09:30:00,90.22,91.6,90.07,91.14,36609.0,79.0401,80.2491,78.9087,79.8461,36609.0
2018-02-07 10:00:00,90.97,91.07,90.46,90.57,26390.0,79.6972,79.7848,79.2504,79.3467,26390.0
2018-02-07 10:30:00,90.6,91.06,90.43,91.0,8612.0,79.373,79.776,79.2241,79.7234,8612.0
2018-02-07 11:00:00,90.95,91.11,90.56,90.57,22574.0,79.6796,79.8198,79.338,79.3467,22574.0
2018-02-07 11:30:00,90.52,90.87,90.44,90.87,12500.0,79.3029,79.6096,79.2328,79.6096,12500.0
2018-02-07 12:00:00,90.8,91.0,90.71,91.0,17818.0,79.5482,79.7234,79.4694,79.7234,17818.0
2018-02-07 12:30:00,90.98,90.98,90.38,90.41,16310.0,79.7059,79.7059,79.1803,79.2066,16310.0
2018-02-07 13:00:00,90.46,90.65,89.89,90.1,22710.0,79.2504,79.4168,78.751,78.935,22710.0
2018-02-07 13:30:00,90.09,90.76,89.96,90.46,14220.0,78.9262,79.5132,78.8123,79.2504,14220.0
2018-02-07 14:00:00,90.52,90.62,90.2,90.58,12431.0,79.3029,79.3905,79.0226,79.3555,12431.0
2018-02-07 14:30:00,90.61,90.76,90.11,90.59,22632.0,79.3818,79.5132,78.9437,79.3643,22632.0
2018-02-07 15:00:00,90.57,91.04,90.57,90.83,33005.0,79.3467,79.7585,79.3467,79.5745,33005.0
2018-02-07 15:30:00,90.86,90.87,89.99,90.0,54478.0,79.6008,79.6096,78.8386,78.8474,54478.0
2018-02-08 09:30:00,90.05,90.05,88.84,89.3,12437.0,78.8912,78.8912,77.8311,78.2341,12437.0
2018-02-08 10:00:00,89.37,89.4,88.56,88.66,64573.0,78.2954,78.3217,77.5858,77.6734,64573.0
2018-02-08 10:30:00,88.7,88.99,88.2,88.41,16733.0,77.7085,77.9625,77.2704,77.4544,16733.0
2018-02-08 11:00:00,88.35,88.67,88.1,88.11,14450.0,77.4018,77.6822,77.1828,77.1916,14450.0
2018-02-08 11:30:00,88.05,88.6,88.05,88.23,12803.0,77.139,77.6209,77.139,77.2967,12803.0
2018-02-08 12:00:00,88.25,88.32,87.93,88.04,9663.0,77.3142,77.3756,77.0339,77.1302,9663.0
2018-02-08 12:30:00,88.01,88.18,87.47,87.76,12598.0,77.104,77.2529,76.6309,76.8849,12598.0
2018-02-08 13:00:00,87.72,88.13,87.51,87.91,20366.0,76.8499,77.2091,76.6659,77.0164,20366.0
2018-02-08 13:30:00,87.81,88.57,87.8,88.41,19773.0,76.9287,77.5946,76.92,77.4544,19773.0
2018-02-08 14:00:00,88.45,88.58,87.91,87.92,16462.0,77.4894,77.6033,77.0164,77.0251,16462.0
2018-02-08 14:30:00,87.91,88.2,87.76,87.94,15234.0,77.0164,77.2704,76.8849,77.0426,15234.0
2018-02-08 15:00:00,87.87,88.1,87.32,87.73,25727.0,76.9813,77.1828,76.4995,76.8587,25727.0
2018-02-08 15:30:00,87.68,87.79,86.41,86.45,67770.0,76.8149,76.9112,75.7022,75.7373,67770.0
2018-02-09 09:30:00,87.31,87.91,86.53,86.56,32241.0,76.4907,77.0164,75.8074,75.8336,32241.0
2018-02-09 10:00:00,86.54,86.8,85.73,85.87,36422.0,75.8161,76.0439,75.1065,75.2292,36422.0
2018-02-09 10:30:00,85.67,86.07,85.2,85.46,24097.0,75.0539,75.4044,74.6422,74.87,24097.0
2018-02-09 11:00:00,85.65,86.1,85.22,85.39,21561.0,75.0364,75.4306,74.6597,74.8086,21561.0
2018-02-09 11:30:00,85.48,86.1,85.21,85.22,40319.0,74.8875,75.4306,74.6509,74.6597,40319.0
2018-02-09 12:00:00,85.04,85.15,83.99,83.99,47029.0,74.502,74.5984,73.5821,73.5821,47029.0
2018-02-09 12:30:00,83.96,84.88,83.82,84.88,33806.0,73.5558,74.3618,73.4332,74.3618,33806.0
2018-02-09 13:00:00,84.66,84.74,83.89,84.03,37065.0,74.1691,74.2392,73.4945,73.6172,37065.0
2018-02-09 13:30:00,84.04,85.01,83.77,84.79,30393.0,73.6259,74.4757,73.3894,74.283,30393.0
2018-02-09 14:00:00,84.7,85.99,84.7,85.4,35457.0,74.2041,75.3343,74.2041,74.8174,35457.0
2018-02-09 14:30:00,85.39,85.86,85.15,85.48,24746.0,74.8086,75.2204,74.5984,74.8875,24746.0
2018-02-09 15:00:00,85.38,85.97,85.07,85.86,32759.0,74.7999,75.3168,74.5283,75.2204,32759.0
2018-02-09 15:30:00,85.95,87.31,85.66,86.82,165634.0,75.2992,76.4907,75.0452,76.0614,165634.0
2018-02-12 09:30:00,86.76,88.22,86.76,87.48,35738.0,76.0089,77.2879,76.0089,76.6396,35738.0
2018-02-12 10:00:00,87.38,87.9,87.11,87.47,23300.0,76.552,77.0076,76.3155,76.6309,23300.0
2018-02-12 10:30:00,87.55,87.7,86.99,87.24,22940.0,76.701,76.8324,76.2104,76.4294,22940.0
2018-02-12 11:00:00,87.25,87.88,87.21,87.82,46209.0,76.4381,76.9901,76.4031,76.9375,46209.0
2018-02-12 11:30:00,87.69,88.31,87.45,88.31,12107.0,76.8236,77.3668,76.6134,77.3668,12107.0
2018-02-12 12:00:00,88.24,88.48,88.1,88.37,22611.0,77.3055,77.5157,77.1828,77.4194,22611.0
2018-02-12 12:30:00,88.41,88.58,88.14,88.29,14479.0,77.4544,77.6033,77.2179,77.3493,14479.0
2018-02-12 13:00:00,88.38,88.65,88.27,88.52,11929.0,77.4281,77.6647,77.3317,77.5508,11929.0
2018-02-12 13:30:00,88.43,89.05,88.31,88.87,15614.0,77.4719,78.0151,77.3668,77.8574,15614.0
2018-02-12 14:00:00,88.72,88.89,88.3,88.7,32324.0,77.726,77.8749,77.358,77.7085,32324.0
2018-02-12 14:30:00,88.71,88.73,88.23,88.4,32322.0,77.7172,77.7347,77.2967,77.4456,32322.0
2018-02-12 15:00:00,88.4,88.9,88.35,88.72,39973.0,77.4456,77.8837,77.4018,77.726,39973.0
2018-02-12 15:30:00,88.73,88.93,88.03,88.57,127024.0,77.7347,77.91,77.1215,77.5946,127024.0
2018-02-13 09:30:00,88.24,88.36,87.38,87.38,14316.0,77.3055,77.4106,76.552,76.552,14316.0
2018-02-13 10:00:00,87.38,87.89,87.1,87.78,14927.0,76.552,76.9988,76.3067,76.9025,14927.0
2018-02-13 10:30:00,87.87,88.41,87.69,88.41,18539.0,76.9813,77.4544,76.8236,77.4544,18539.0
2018-02-13 11:00:00,88.38,88.38,87.94,88.05,27759.0,77.4281,77.4281,77.0426,77.139,27759.0
2018-02-13 11:30:00,88.06,88.4,88.06,88.37,11805.0,77.1478,77.4456,77.1478,77.4194,11805.0
2018-02-13 12:00:00,88.37,88.39,88.15,88.31,10715.0,77.4194,77.4369,77.2266,77.3668,10715.0
2018-02-13 12:30:00,88.32,88.37,88.18,88.24,8896.0,77.3756,77.4194,77.2529,77.3055,8896.0
2018-02-13 13:00:00,88.2,88.64,88.2,88.64,3800.0,77.2704,77.6559,77.2704,77.6559,3800.0
2018-02-13 13:30:00,88.53,88.9,88.52,88.8,20017.0,77.5595,77.8837,77.5508,77.7961,20017.0
2018-02-13 14:00:00,88.82,88.88,88.65,88.85,18717.0,77.8136,77.8662,77.6647,77.8399,18717.0
2018-02-13 14:30:00,88.84,88.85,88.53,88.66,20092.0,77.8311,77.8399,77.5595,77.6734,20092.0
2018-02-13 15:00:00,88.65,89.16,88.57,89.16,34727.0,77.6647,78.1115,77.5946,78.1115,34727.0
2018-02-13 15:30:00,89.16,89.2,88.83,89.05,144867.0,78.1115,78.1465,77.8224,78.0151,144867.0
2018-02-14 09:30:00,86.88,88.1,85.28,87.61,103639.0,76.114,77.1828,74.7123,76.7535,103639.0
2018-02-14 10:00:00,87.64,87.79,86.37,86.49,137434.0,76.7798,76.9112,75.6672,75.7723,137434.0
2018-02-14 10:30:00,86.5,87.88,86.24,87.29,76887.0,75.7811,76.9901,75.5533,76.4732,76887.0
2018-02-14 11:00:00,87.29,88.07,87.26,87.36,92854.0,76.4732,77.1565,76.4469,76.5345,92854.0
2018-02-14 11:30:00,87.37,88.59,87.28,88.5,47741.0,76.5433,77.6121,76.4644,77.5332,47741.0
2018-02-14 12:00:00,88.5,89.5,88.5,89.5,56087.0,77.5332,78.4093,77.5332,78.4093,56087.0
2018-02-14 12:30:00,89.43,89.5,88.86,89.29,44151.0,78.348,78.4093,77.8486,78.2253,44151.0
2018-02-14 13:00:00,89.23,89.94,88.85,89.5,44962.0,78.1728,78.7948,77.8399,78.4093,44962.0
2018-02-14 13:30:00,89.45,90.14,89.4,89.97,40797.0,78.3655,78.97,78.3217,78.8211,40797.0
2018-02-14 14:00:00,89.99,90.08,89.24,89.54,59801.0,78.8386,78.9175,78.1815,78.4444,59801.0
2018-02-14 14:30:00,89.54,90.22,89.5,89.96,81675.0,78.4444,79.0401,78.4093,78.8123,81675.0
2018-02-14 15:00:00,89.96,91.1,89.91,90.98,77656.0,78.8123,79.8111,78.7685,79.7059,77656.0
2018-02-14 15:30:00,91.01,91.01,90.4,90.45,179539.0,79.7322,79.7322,79.1978,79.2416,179539.0
2018-02-15 09:30:00,91.61,93.01,91.61,92.77,46092.0,80.2579,81.4844,80.2579,81.2741,46092.0
2018-02-15 10:00:00,92.78,93.01,92.21,92.6,84408.0,81.2829,81.4844,80.7835,81.1252,84408.0
2018-02-15 10:30:00,92.58,92.93,92.45,92.45,33551.0,81.1077,81.4143,80.9938,80.9938,33551.0
2018-02-15 11:00:00,92.48,92.86,92.43,92.82,64338.0,81.0201,81.353,80.9762,81.3179,64338.0
2018-02-15 11:30:00,92.85,92.85,92.46,92.54,37843.0,81.3442,81.3442,81.0025,81.0726,37843.0
2018-02-15 12:00:00,92.56,92.6,91.88,92.03,47453.0,81.0901,81.1252,80.4944,80.6258,47453.0
2018-02-15 12:30:00,92.05,92.43,92.04,92.43,17430.0,80.6433,80.9762,80.6346,80.9762,17430.0
2018-02-15 13:00:00,92.45,92.78,92.45,92.61,10350.0,80.9938,81.2829,80.9938,81.1339,10350.0
2018-02-15 13:30:00,92.62,92.62,92.23,92.34,22353.0,81.1427,81.1427,80.801,80.8974,22353.0
2018-02-15 14:00:00,92.41,93.06,92.41,93.02,12493.0,80.9587,81.5282,80.9587,81.4931,12493.0
2018-02-15 14:30:00,93.02,93.34,92.99,93.17,18580.0,81.4931,81.7735,81.4669,81.6245,18580.0
2018-02-15 15:00:00,93.2,93.5,92.9,93.02,42962.0,81.6508,81.9137,81.388,81.4931,42962.0
2018-02-15 15:30:00,92.97,93.41,92.71,93.41,130632.0,81.4493,81.8348,81.2215,81.8348,130632.0
2018-02-16 09:30:00,93.3,94.05,92.84,93.51,14070.0,81.7384,82.3955,81.3354,81.9224,14070.0
2018-02-16 10:00:00,93.52,93.69,93.07,93.14,20987.0,81.9312,82.0801,81.5369,81.5983,20987.0
2018-02-16 10:30:00,93.1,93.45,92.72,92.8,36904.0,81.5632,81.8699,81.2303,81.3004,36904.0
2018-02-16 11:00:00,92.77,93.09,92.6,92.93,49773.0,81.2741,81.5545,81.1252,81.4143,49773.0
2018-02-16 11:30:00,92.94,93.24,92.81,92.94,28085.0,81.423,81.6859,81.3092,81.423,28085.0
2018-02-16 12:00:00,93.06,93.17,92.62,92.71,30175.0,81.5282,81.6245,81.1427,81.2215,30175.0
2018-02-16 12:30:00,92.76,93.03,92.38,92.67,12271.0,81.2654,81.5019,80.9324,81.1865,12271.0
2018-02-16 13:00:00,92.69,92.74,91.63,91.85,21688.0,81.204,81.2478,80.2754,80.4681,21688.0
2018-02-16 13:30:00,91.82,92.21,91.65,91.78,22837.0,80.4418,80.7835,80.2929,80.4068,22837.0
2018-02-16 14:00:00,91.77,91.89,91.18,91.72,16169.0,80.398,80.5032,79.8811,80.3542,16169.0
2018-02-16 14:30:00,91.8,91.86,91.16,91.68,20946.0,80.4243,80.4769,79.8636,80.3192,20946.0
2018-02-16 15:00:00,91.68,91.74,91.49,91.49,26434.0,80.3192,80.3718,80.1527,80.1527,26434.0
2018-02-16 15:30:00,91.5,91.76,91.2,91.2,85841.0,80.1615,80.3893,79.8987,79.8987,85841.0
2018-02-20 09:30:00,90.62,91.94,90.62,91.29,34440.0,79.3905,80.547,79.3905,79.9775,34440.0
2018-02-20 10:00:00,91.29,91.74,90.98,91.63,48538.0,79.9775,80.3718,79.7059,80.2754,48538.0
2018-02-20 10:30:00,91.6,91.7,90.89,90.99,83267.0,80.2491,80.3367,79.6271,79.7147,83267.0
2018-02-20 11:00:00,91.11,91.46,90.75,90.75,22200.0,79.8198,80.1264,79.5044,79.5044,22200.0
2018-02-20 11:30:00,90.92,91.7,90.92,91.68,22437.0,79.6534,80.3367,79.6534,80.3192,22437.0
2018-02-20 12:00:00,91.69,91.84,91.27,91.27,17200.0,80.3279,80.4594,79.96,79.96,17200.0
2018-02-20 12:30:00,91.32,91.45,91.0,91.45,34534.0,80.0038,80.1177,79.7234,80.1177,34534.0
2018-02-20 13:00:00,91.28,91.43,90.74,90.74,13097.0,79.9688,80.1002,79.4957,79.4957,13097.0
2018-02-20 13:30:00,90.87,90.87,90.45,90.83,25858.0,79.6096,79.6096,79.2416,79.5745,25858.0
2018-02-20 14:00:00,90.92,90.95,90.35,90.7,10272.0,79.6534,79.6796,79.154,79.4606,10272.0
2018-02-20 14:30:00,90.65,90.86,90.34,90.35,24710.0,79.4168,79.6008,79.1452,79.154,24710.0
2018-02-20 15:00:00,90.42,90.48,89.88,89.95,34880.0,79.2153,79.2679,78.7422,78.8036,34880.0
2018-02-20 15:30:00,90.03,90.39,89.96,90.22,54954.0,78.8737,79.189,78.8123,79.0401,54954.0
2018-02-21 09:30:00,90.53,91.35,90.27,91.03,19016.0,79.3117,80.0301,79.0839,79.7497,19016.0
2018-02-21 10:00:00,91.25,91.25,90.43,90.66,48968.0,79.9425,79.9425,79.2241,79.4256,48968.0
2018-02-21 10:30:00,90.66,91.55,90.65,91.34,12200.0,79.4256,80.2053,79.4168,80.0213,12200.0
2018-02-21 11:00:00,91.41,91.62,91.0,91.12,34884.0,80.0826,80.2666,79.7234,79.8286,34884.0
2018-02-21 11:30:00,91.12,91.38,91.11,91.34,17677.0,79.8286,80.0564,79.8198,80.0213,17677.0
2018-02-21 12:00:00,91.26,91.62,91.22,91.32,57720.0,79.9512,80.2666,79.9162,80.0038,57720.0
2018-02-21 12:30:00,91.45,91.82,91.38,91.72,13900.0,80.1177,80.4418,80.0564,80.3542,13900.0
2018-02-21 13:00:00,91.76,91.78,91.5,91.59,11723.0,80.3893,80.4068,80.1615,80.2403,11723.0
2018-02-21 13:30:00,91.62,91.9,91.62,91.81,10750.0,80.2666,80.5119,80.2666,80.4331,10750.0
2018-02-21 14:00:00,91.77,92.1,91.56,91.61,23628.0,80.398,80.6871,80.2141,80.2579,23628.0
2018-02-21 14:30:00,91.66,91.81,91.14,91.6,19816.0,80.3017,80.4331,79.8461,80.2491,19816.0
2018-02-21 15:00:00,91.41,91.41,90.81,91.24,57288.0,80.0826,80.0826,79.557,79.9337,57288.0
2018-02-21 15:30:00,91.22,91.53,90.69,90.72,95551.0,79.9162,80.1878,79.4519,79.4781,95551.0
2018-02-22 09:30:00,91.23,92.12,91.2,91.78,63722.0,79.9249,80.7047,79.8987,80.4068,63722.0
2018-02-22 10:00:00,91.94,91.98,91.44,91.73,11686.0,80.547,80.582,80.1089,80.363,11686.0
2018-02-22 10:30:00,91.66,91.93,91.53,91.86,30836.0,80.3017,80.5382,80.1878,80.4769,30836.0
2018-02-22 11:00:00,91.86,92.46,91.82,92.43,31538.0,80.4769,81.0025,80.4418,80.9762,31538.0
2018-02-22 11:30:00,92.43,92.73,92.03,92.6,17170.0,80.9762,81.2391,80.6258,81.1252,17170.0
2018-02-22 12:00:00,92.6,92.65,92.43,92.48,12847.0,81.1252,81.169,80.9762,81.0201,12847.0
2018-02-22 12:30:00,92.45,92.58,92.14,92.19,9717.0,80.9938,81.1077,80.7222,80.766,9717.0
2018-02-22 13:00:00,92.17,92.4,92.05,92.3,9800.0,80.7485,80.95,80.6433,80.8624,9800.0
2018-02-22 13:30:00,92.25,92.25,91.98,92.11,20480.0,80.8186,80.8186,80.582,80.6959,20480.0
2018-02-22 14:00:00,92.06,92.41,91.99,92.41,7499.0,80.6521,80.9587,80.5908,80.9587,7499.0
2018-02-22 14:30:00,92.33,92.4,91.66,91.66,15862.0,80.8886,80.95,80.3017,80.3017,15862.0
2018-02-22 15:00:00,91.69,91.84,91.51,91.67,20193.0,80.3279,80.4594,80.1703,80.3104,20193.0
2018-02-22 15:30:00,91.7,91.77,91.27,91.45,54251.0,80.3367,80.398,79.96,80.1177,54251.0
2018-02-23 09:30:00,92.2,92.2,91.31,91.91,14203.0,80.7747,80.7747,79.995,80.5207,14203.0
2018-02-23 10:00:00,91.6,91.73,91.01,91.19,5971.0,80.2491,80.363,79.7322,79.8899,5971.0
2018-02-23 10:30:00,90.99,91.28,90.84,90.93,8221.0,79.7147,79.9688,79.5833,79.6621,8221.0
2018-02-23 11:00:00,90.97,91.08,90.78,90.9,13691.0,79.6972,79.7935,79.5307,79.6358,13691.0
2018-02-23 11:30:00,90.91,91.17,90.77,91.09,14022.0,79.6446,79.8724,79.522,79.8023,14022.0
2018-02-23 12:00:00,91.08,91.08,90.77,90.85,9052.0,79.7935,79.7935,79.522,79.592,9052.0
2018-02-23 12:30:00,90.75,90.78,90.47,90.58,5800.0,79.5044,79.5307,79.2591,79.3555,5800.0
2018-02-23 13:00:00,90.62,90.63,90.3,90.31,8611.0,79.3905,79.3993,79.1102,79.119,8611.0
2018-02-23 13:30:00,90.37,90.7,90.32,90.7,9759.0,79.1715,79.4606,79.1277,79.4606,9759.0
2018-02-23 14:00:00,90.77,90.86,90.64,90.8,7500.0,79.522,79.6008,79.4081,79.5482,7500.0
2018-02-23 14:30:00,90.8,91.1,90.65,90.8,10872.0,79.5482,79.8111,79.4168,79.5482,10872.0
2018-02-23 15:00:00,90.8,91.39,90.8,91.14,22699.0,79.5482,80.0651,79.5482,79.8461,22699.0
2018-02-23 15:30:00,91.15,91.63,91.13,91.54,69886.0,79.8549,80.2754,79.8373,80.1965,69886.0
2018-02-26 09:30:00,91.75,91.77,90.77,90.77,15681.0,80.3805,80.398,79.522,79.522,15681.0
2018-02-26 10:00:00,90.93,90.95,90.31,90.31,20380.0,79.6621,79.6796,79.119,79.119,20380.0
2018-02-26 10:30:00,90.55,90.7,90.27,90.31,11640.0,79.3292,79.4606,79.0839,79.119,11640.0
2018-02-26 11:00:00,90.33,90.73,90.21,90.65,13631.0,79.1365,79.4869,79.0313,79.4168,13631.0
2018-02-26 11:30:00,90.64,90.74,90.43,90.46,7503.0,79.4081,79.4957,79.2241,79.2504,7503.0
2018-02-26 12:00:00,90.47,90.81,90.46,90.8,11826.0,79.2591,79.557,79.2504,79.5482,11826.0
2018-02-26 12:30:00,90.81,91.24,90.75,91.19,27390.0,79.557,79.9337,79.5044,79.8899,27390.0
2018-02-26 13:00:00,91.2,91.21,91.04,91.11,11300.0,79.8987,79.9074,79.7585,79.8198,11300.0
2018-02-26 13:30:00,91.14,91.32,90.99,91.16,22435.0,79.8461,80.0038,79.7147,79.8636,22435.0
2018-02-26 14:00:00,91.12,91.27,90.96,91.15,16400.0,79.8286,79.96,79.6884,79.8549,16400.0
2018-02-26 14:30:00,91.26,91.26,90.82,90.98,12651.0,79.9512,79.9512,79.5658,79.7059,12651.0
2018-02-26 15:00:00,91.02,91.35,90.86,91.21,39252.0,79.741,80.0301,79.6008,79.9074,39252.0
2018-02-26 15:30:00,91.2,91.34,91.13,91.3,74824.0,79.8987,80.0213,79.8373,79.9863,74824.0
2018-02-27 09:30:00,91.26,91.53,90.78,90.92,35981.0,79.9512,80.1878,79.5307,79.6534,35981.0
2018-02-27 10:00:00,91.0,91.43,90.94,91.33,15942.0,79.7234,80.1002,79.6709,80.0126,15942.0
2018-02-27 10:30:00,91.39,91.4,90.44,90.79,14100.0,80.0651,80.0739,79.2328,79.5395,14100.0
2018-02-27 11:00:00,90.72,91.16,90.64,90.95,16198.0,79.4781,79.8636,79.4081,79.6796,16198.0
2018-02-27 11:30:00,90.86,91.05,90.4,90.4,15200.0,79.6008,79.7673,79.1978,79.1978,15200.0
2018-02-27 12:00:00,90.5,90.63,90.3,90.62,9729.0,79.2854,79.3993,79.1102,79.3905,9729.0
2018-02-27 12:30:00,90.63,90.82,90.48,90.74,47588.0,79.3993,79.5658,79.2679,79.4957,47588.0
2018-02-27 13:00:00,90.73,90.95,90.57,90.72,11613.0,79.4869,79.6796,79.3467,79.4781,11613.0
2018-02-27 13:30:00,90.72,90.85,90.43,90.6,11525.0,79.4781,79.592,79.2241,79.373,11525.0
2018-02-27 14:00:00,90.58,90.6,90.13,90.33,15417.0,79.3555,79.373,78.9613,79.1365,15417.0
2018-02-27 14:30:00,90.33,90.5,90.02,90.22,23285.0,79.1365,79.2854,78.8649,79.0401,23285.0
2018-02-27 15:00:00,90.22,90.31,89.92,89.97,13961.0,79.0401,79.119,78.7773,78.8211,13961.0
2018-02-27 15:30:00,90.0,90.05,89.5,89.54,44832.0,78.8474,78.8912,78.4093,78.4444,44832.0
2018-02-28 09:30:00,89.78,90.02,88.88,89.1,42259.0,78.6546,78.8649,77.8662,78.0589,42259.0
2018-02-28 10:00:00,89.2,90.29,89.06,90.15,66096.0,78.1465,79.1014,78.0239,78.9788,66096.0
2018-02-28 10:30:00,90.05,90.26,89.11,89.14,13379.0,78.8912,79.0751,78.0677,78.0939,13379.0
2018-02-28 11:00:00,89.26,89.33,88.65,89.03,14695.0,78.1991,78.2604,77.6647,77.9976,14695.0
2018-02-28 11:30:00,89.05,89.05,88.45,88.96,11459.0,78.0151,78.0151,77.4894,77.9362,11459.0
2018-02-28 12:00:00,88.97,89.04,88.79,88.89,13049.0,77.945,78.0063,77.7873,77.8749,13049.0
2018-02-28 12:30:00,88.86,89.22,88.86,89.03,11339.0,77.8486,78.164,77.8486,77.9976,11339.0
2018-02-28 13:00:00,89.06,89.11,88.79,88.87,12452.0,78.0239,78.0677,77.7873,77.8574,12452.0
2018-02-28 13:30:00,88.93,89.04,88.73,88.92,9776.0,77.91,78.0063,77.7347,77.9012,9776.0
2018-02-28 14:00:00,88.94,89.11,88.82,88.85,18529.0,77.9187,78.0677,77.8136,77.8399,18529.0
2018-02-28 14:30:00,88.84,88.84,88.2,88.2,20138.0,77.8311,77.8311,77.2704,77.2704,20138.0
2018-02-28 15:00:00,88.3,88.3,87.89,88.14,36953.0,77.358,77.358,76.9988,77.2179,36953.0
2018-02-28 15:30:00,88.12,88.29,87.49,87.54,79131.0,77.2003,77.3493,76.6484,76.6922,79131.0
2018-03-01 09:30:00,87.75,87.75,86.56,86.8,10196.0,76.8762,76.8762,75.8336,76.0439,10196.0
2018-03-01 10:00:00,86.81,87.36,86.64,87.32,19883.0,76.0527,76.5345,75.9037,76.4995,19883.0
2018-03-01 10:30:00,87.5,88.26,87.47,87.47,27449.0,76.6572,77.323,76.6309,76.6309,27449.0
2018-03-01 11:00:00,87.62,87.95,87.4,87.41,19557.0,76.7623,77.0514,76.5696,76.5783,19557.0
2018-03-01 11:30:00,87.47,87.93,87.28,87.78,23494.0,76.6309,77.0339,76.4644,76.9025,23494.0
2018-03-01 12:00:00,87.78,88.0,87.51,87.64,8395.0,76.9025,77.0952,76.6659,76.7798,8395.0
2018-03-01 12:30:00,87.54,87.57,87.19,87.19,15464.0,76.6922,76.7185,76.3856,76.3856,15464.0
2018-03-01 13:00:00,87.12,87.24,86.64,87.05,13615.0,76.3243,76.4294,75.9037,76.2629,13615.0
2018-03-01 13:30:00,86.96,87.01,86.36,86.48,21680.0,76.1841,76.2279,75.6584,75.7636,21680.0
2018-03-01 14:00:00,86.37,86.41,85.55,86.15,26482.0,75.6672,75.7022,74.9488,75.4745,26482.0
2018-03-01 14:30:00,86.3,86.44,86.0,86.14,17767.0,75.6059,75.7285,75.343,75.4657,17767.0
2018-03-01 15:00:00,86.11,86.84,85.95,86.52,40653.0,75.4394,76.0789,75.2992,75.7986,40653.0
2018-03-01 15:30:00,86.64,86.75,86.15,86.35,83772.0,75.9037,76.0001,75.4745,75.6497,83772.0
2018-03-02 09:30:00,85.6,86.31,85.01,85.44,32728.0,74.9926,75.6146,74.4757,74.8524,32728.0
2018-03-02 10:00:00,85.48,85.85,85.36,85.58,15826.0,74.8875,75.2116,74.7823,74.9751,15826.0
2018-03-02 10:30:00,85.6,85.97,85.57,85.83,23021.0,74.9926,75.3168,74.9663,75.1941,23021.0
2018-03-02 11:00:00,85.72,85.88,85.21,85.61,26301.0,75.0977,75.2379,74.6509,75.0014,26301.0
2018-03-02 11:30:00,85.77,86.37,85.6,86.25,9972.0,75.1415,75.6672,74.9926,75.5621,9972.0
2018-03-02 12:00:00,86.22,86.44,85.91,86.34,11200.0,75.5358,75.7285,75.2642,75.6409,11200.0
2018-03-02 12:30:00,86.37,86.66,86.08,86.53,10200.0,75.6672,75.9213,75.4131,75.8074,10200.0
2018-03-02 13:00:00,86.54,86.54,86.13,86.17,14873.0,75.8161,75.8161,75.4569,75.492,14873.0
2018-03-02 13:30:00,86.13,86.58,85.94,86.36,15967.0,75.4569,75.8512,75.2905,75.6584,15967.0
2018-03-02 14:00:00,86.29,86.61,86.15,86.5,8383.0,75.5971,75.8775,75.4745,75.7811,8383.0
2018-03-02 14:30:00,86.48,86.53,86.16,86.3,10831.0,75.7636,75.8074,75.4832,75.6059,10831.0
2018-03-02 15:00:00,86.25,86.39,86.02,86.27,15139.0,75.5621,75.6847,75.3606,75.5796,15139.0
2018-03-02 15:30:00,86.33,86.87,86.31,86.71,43854.0,75.6321,76.1052,75.6146,75.9651,43854.0
2018-03-05 09:30:00,86.36,86.97,86.27,86.56,21082.0,75.6584,76.1928,75.5796,75.8336,21082.0
2018-03-05 10:00:00,86.64,87.05,86.49,87.02,21883.0,75.9037,76.2629,75.7723,76.2366,21883.0
2018-03-05 10:30:00,86.99,87.1,86.77,87.09,16300.0,76.2104,76.3067,76.0176,76.298,16300.0
2018-03-05 11:00:00,87.06,87.65,87.06,87.44,9351.0,76.2717,76.7886,76.2717,76.6046,9351.0
2018-03-05 11:30:00,87.42,87.84,87.33,87.37,8901.0,76.5871,76.955,76.5082,76.5433,8901.0
2018-03-05 12:00:00,87.38,87.65,87.29,87.5,14038.0,76.552,76.7886,76.4732,76.6572,14038.0
2018-03-05 12:30:00,87.5,87.58,87.28,87.55,12092.0,76.6572,76.7273,76.4644,76.701,12092.0
2018-03-05 13:00:00,87.58,88.11,87.56,88.0,10168.0,76.7273,77.1916,76.7097,77.0952,10168.0
2018-03-05 13:30:00,88.0,88.0,87.6,87.68,13819.0,77.0952,77.0952,76.7448,76.8149,13819.0
2018-03-05 14:00:00,87.75,87.85,87.52,87.64,14500.0,76.8762,76.9638,76.6747,76.7798,14500.0
2018-03-05 14:30:00,87.62,87.94,87.48,87.94,12755.0,76.7623,77.0426,76.6396,77.0426,12755.0
2018-03-05 15:00:00,87.91,88.21,87.89,87.98,24005.0,77.0164,77.2792,76.9988,77.0777,24005.0
2018-03-05 15:30:00,87.98,88.42,87.95,88.05,39577.0,77.0777,77.4632,77.0514,77.139,39577.0
2018-03-06 09:30:00,88.57,89.45,88.01,88.2,13972.0,77.5946,78.3655,77.104,77.2704,13972.0
2018-03-06 10:00:00,88.05,88.93,87.93,88.81,12609.0,77.139,77.91,77.0339,77.8048,12609.0
2018-03-06 10:30:00,88.88,88.9,88.32,88.44,13832.0,77.8662,77.8837,77.3756,77.4807,13832.0
2018-03-06 11:00:00,88.55,88.91,88.27,88.53,13827.0,77.577,77.8924,77.3317,77.5595,13827.0
2018-03-06 11:30:00,88.56,88.79,88.36,88.77,12500.0,77.5858,77.7873,77.4106,77.7698,12500.0
2018-03-06 12:00:00,88.73,88.93,88.57,88.8,17042.0,77.7347,77.91,77.5946,77.7961,17042.0
2018-03-06 12:30:00,88.8,89.34,88.74,89.34,21750.0,77.7961,78.2692,77.7435,78.2692,21750.0
2018-03-06 13:00:00,89.3,89.68,89.2,89.66,18873.0,78.2341,78.567,78.1465,78.5495,18873.0
2018-03-06 13:30:00,89.63,89.64,89.15,89.2,49266.0,78.5232,78.532,78.1027,78.1465,49266.0
2018-03-06 14:00:00,89.23,89.24,88.95,89.07,10434.0,78.1728,78.1815,77.9275,78.0326,10434.0
2018-03-06 14:30:00,89.19,89.54,89.19,89.43,11330.0,78.1377,78.4444,78.1377,78.348,11330.0
2018-03-06 15:00:00,89.4,89.45,89.05,89.33,17296.0,78.3217,78.3655,78.0151,78.2604,17296.0
2018-03-06 15:30:00,89.29,89.48,89.09,89.46,51126.0,78.2253,78.3918,78.0501,78.3743,51126.0
2018-03-07 09:30:00,88.35,89.58,88.35,89.15,15800.0,77.4018,78.4794,77.4018,78.1027,15800.0
2018-03-07 10:00:00,89.35,89.6,88.95,89.12,9985.0,78.2779,78.4969,77.9275,78.0764,9985.0
2018-03-07 10:30:00,89.18,89.74,89.02,89.63,14335.0,78.129,78.6196,77.9888,78.5232,14335.0
2018-03-07 11:00:00,89.71,89.71,89.15,89.33,22356.0,78.5933,78.5933,78.1027,78.2604,22356.0
2018-03-07 11:30:00,89.27,89.61,88.93,89.0,12570.0,78.2078,78.5057,77.91,77.9713,12570.0
2018-03-07 12:00:00,88.9,89.02,88.61,88.74,6581.0,77.8837,77.9888,77.6296,77.7435,6581.0
2018-03-07 12:30:00,88.73,88.96,88.67,88.95,4600.0,77.7347,77.9362,77.6822,77.9275,4600.0
2018-03-07 13:00:00,88.92,88.92,88.42,88.74,32259.0,77.9012,77.9012,77.4632,77.7435,32259.0
2018-03-07 13:30:00,88.86,89.13,88.65,89.01,9500.0,77.8486,78.0852,77.6647,77.98,9500.0
2018-03-07 14:00:00,89.0,89.25,88.91,89.13,9200.0,77.9713,78.1903,77.8924,78.0852,9200.0
2018-03-07 14:30:00,89.19,89.69,89.12,89.61,20428.0,78.1377,78.5758,78.0764,78.5057,20428.0
2018-03-07 15:00:00,89.62,89.98,89.52,89.98,13701.0,78.5145,78.8298,78.4268,78.8298,13701.0
2018-03-07 15:30:00,89.96,90.09,89.62,89.89,67582.0,78.8123,78.9262,78.5145,78.751,67582.0
2018-03-08 09:30:00,90.16,90.66,90.14,90.59,29663.0,78.9875,79.4256,78.97,79.3643,29663.0
2018-03-08 10:00:00,90.62,90.81,90.44,90.58,29132.0,79.3905,79.557,79.2328,79.3555,29132.0
2018-03-08 10:30:00,90.58,90.79,90.24,90.29,18519.0,79.3555,79.5395,79.0576,79.1014,18519.0
2018-03-08 11:00:00,90.32,90.32,89.79,89.91,10170.0,79.1277,79.1277,78.6634,78.7685,10170.0
2018-03-08 11:30:00,89.89,90.07,89.53,90.06,69693.0,78.751,78.9087,78.4356,78.8999,69693.0
2018-03-08 12:00:00,90.0,90.17,89.45,90.14,24294.0,78.8474,78.9963,78.3655,78.97,24294.0
2018-03-08 12:30:00,90.09,90.66,89.96,90.65,32777.0,78.9262,79.4256,78.8123,79.4168,32777.0
2018-03-08 13:00:00,90.61,90.65,90.0,90.0,39112.0,79.3818,79.4168,78.8474,78.8474,39112.0
2018-03-08 13:30:00,89.97,90.02,89.64,89.92,21484.0,78.8211,78.8649,78.532,78.7773,21484.0
2018-03-08 14:00:00,89.84,90.19,89.7,89.89,38505.0,78.7072,79.0138,78.5845,78.751,38505.0
2018-03-08 14:30:00,89.91,91.35,89.81,91.08,59253.0,78.7685,80.0301,78.6809,79.7935,59253.0
2018-03-08 15:00:00,91.09,91.74,91.02,91.68,42478.0,79.8023,80.3718,79.741,80.3192,42478.0
2018-03-08 15:30:00,91.68,91.73,90.99,91.35,88447.0,80.3192,80.363,79.7147,80.0301,88447.0
2018-03-09 09:30:00,91.71,92.68,91.12,92.51,28831.0,80.3455,81.1953,79.8286,81.0463,28831.0
2018-03-09 10:00:00,92.61,93.11,92.41,92.98,19415.0,81.1339,81.572,80.9587,81.4581,19415.0
2018-03-09 10:30:00,93.01,93.44,92.77,93.4,13805.0,81.4844,81.8611,81.2741,81.826,13805.0
2018-03-09 11:00:00,93.35,93.55,93.08,93.37,14854.0,81.7822,81.9575,81.5457,81.7998,14854.0
2018-03-09 11:30:00,93.55,93.58,93.17,93.44,12739.0,81.9575,81.9837,81.6245,81.8611,12739.0
2018-03-09 12:00:00,93.52,93.75,93.44,93.73,13847.0,81.9312,82.1327,81.8611,82.1152,13847.0
2018-03-09 12:30:00,93.61,93.69,93.41,93.41,6451.0,82.01,82.0801,81.8348,81.8348,6451.0
2018-03-09 13:00:00,93.42,93.48,93.17,93.4,9488.0,81.8436,81.8961,81.6245,81.826,9488.0
2018-03-09 13:30:00,93.31,93.32,93.04,93.15,9455.0,81.7472,81.756,81.5107,81.607,9455.0
2018-03-09 14:00:00,93.14,93.39,93.04,93.32,11687.0,81.5983,81.8173,81.5107,81.756,11687.0
2018-03-09 14:30:00,93.27,93.41,92.86,93.28,32980.0,81.7122,81.8348,81.353,81.7209,32980.0
2018-03-09 15:00:00,93.3,93.39,93.18,93.2,21497.0,81.7384,81.8173,81.6333,81.6508,21497.0
2018-03-09 15:30:00,93.22,93.41,93.06,93.13,50897.0,81.6684,81.8348,81.5282,81.5895,50897.0
2018-03-12 09:30:00,93.42,93.74,92.9,93.03,18652.0,81.8436,82.1239,81.388,81.5019,18652.0
2018-03-12 10:00:00,93.09,93.92,93.09,93.6,35508.0,81.5545,82.2816,81.5545,82.0013,35508.0
2018-03-12 10:30:00,93.49,93.65,92.86,92.98,14204.0,81.9049,82.0451,81.353,81.4581,14204.0
2018-03-12 11:00:00,92.92,93.05,92.56,92.69,17414.0,81.4055,81.5194,81.0901,81.204,17414.0
2018-03-12 11:30:00,92.68,92.97,92.68,92.95,11191.0,81.1953,81.4493,81.1953,81.4318,11191.0
2018-03-12 12:00:00,92.88,93.24,92.86,93.1,16641.0,81.3705,81.6859,81.353,81.5632,16641.0
2018-03-12 12:30:00,93.22,93.22,92.83,92.93,5600.0,81.6684,81.6684,81.3267,81.4143,5600.0
2018-03-12 13:00:00,92.96,93.1,92.85,92.91,10740.0,81.4406,81.5632,81.3442,81.3968,10740.0
2018-03-12 13:30:00,92.93,93.35,92.87,93.07,21965.0,81.4143,81.7822,81.3617,81.5369,21965.0
2018-03-12 14:00:00,93.02,93.15,92.74,92.75,11346.0,81.4931,81.607,81.2478,81.2566,11346.0
2018-03-12 14:30:00,92.74,92.83,92.52,92.52,10000.0,81.2478,81.3267,81.0551,81.0551,10000.0
2018-03-12 15:00:00,92.55,92.86,92.54,92.75,13555.0,81.0814,81.353,81.0726,81.2566,13555.0
2018-03-12 15:30:00,92.71,93.19,92.7,93.1,94157.0,81.2215,81.6421,81.2128,81.5632,94157.0
2018-03-13 09:30:00,95.0,95.52,94.32,94.89,94488.0,83.2278,83.6833,82.632,83.1314,94488.0
2018-03-13 10:00:00,94.77,95.38,94.77,95.14,29208.0,83.0263,83.5607,83.0263,83.3504,29208.0
2018-03-13 10:30:00,95.12,95.12,94.47,94.47,29086.0,83.3329,83.3329,82.7635,82.7635,29086.0
2018-03-13 11:00:00,94.58,94.58,94.05,94.14,13502.0,82.8598,82.8598,82.3955,82.4743,13502.0
2018-03-13 11:30:00,94.25,94.4,93.89,93.96,24315.0,82.5707,82.7021,82.2553,82.3167,24315.0
2018-03-13 12:00:00,94.0,94.4,93.82,94.4,41758.0,82.3517,82.7021,82.194,82.7021,41758.0
2018-03-13 12:30:00,94.38,94.92,94.32,94.82,19301.0,82.6846,83.1577,82.632,83.0701,19301.0
2018-03-13 13:00:00,94.83,94.84,94.55,94.64,12120.0,83.0788,83.0876,82.8335,82.9124,12120.0
2018-03-13 13:30:00,94.58,94.6,94.34,94.41,19810.0,82.8598,82.8773,82.6496,82.7109,19810.0
2018-03-13 14:00:00,94.45,94.55,94.19,94.19,12000.0,82.7459,82.8335,82.5182,82.5182,12000.0
2018-03-13 14:30:00,94.24,94.42,93.93,94.02,16473.0,82.562,82.7196,82.2904,82.3692,16473.0
2018-03-13 15:00:00,94.06,94.1,93.67,93.79,53626.0,82.4043,82.4393,82.0626,82.1677,53626.0
2018-03-13 15:30:00,93.81,93.91,93.49,93.8,60166.0,82.1852,82.2728,81.9049,82.1765,60166.0
2018-03-14 09:30:00,93.91,95.36,87.07,93.65,22901.0,82.2728,83.5432,76.2804,82.0451,22901.0
2018-03-14 10:00:00,93.69,93.74,93.12,93.2,13990.0,82.0801,82.1239,81.5807,81.6508,13990.0
2018-03-14 10:30:00,93.45,93.45,93.1,93.1,8363.0,81.8699,81.8699,81.5632,81.5632,8363.0
2018-03-14 11:00:00,93.13,93.16,92.6,92.64,6717.0,81.5895,81.6158,81.1252,81.1602,6717.0
2018-03-14 11:30:00,92.63,92.79,92.27,92.55,11110.0,81.1515,81.2916,80.8361,81.0814,11110.0
2018-03-14 12:00:00,92.6,92.69,92.37,92.5,6000.0,81.1252,81.204,80.9237,81.0376,6000.0
2018-03-14 12:30:00,92.43,92.59,92.17,92.21,7270.0,80.9762,81.1164,80.7485,80.7835,7270.0
2018-03-14 13:00:00,92.26,92.35,92.09,92.34,10059.0,80.8273,80.9062,80.6784,80.8974,10059.0
2018-03-14 13:30:00,92.49,92.98,92.37,92.76,11326.0,81.0288,81.4581,80.9237,81.2654,11326.0
2018-03-14 14:00:00,92.77,92.77,92.34,92.48,13949.0,81.2741,81.2741,80.8974,81.0201,13949.0
2018-03-14 14:30:00,92.44,92.58,92.15,92.32,15400.0,80.985,81.1077,80.7309,80.8799,15400.0
2018-03-14 15:00:00,92.42,92.47,92.06,92.33,14453.0,80.9675,81.0113,80.6521,80.8886,14453.0
2018-03-14 15:30:00,92.32,92.39,92.02,92.38,64178.0,80.8799,80.9412,80.6171,80.9324,64178.0
2018-03-15 09:30:00,92.68,93.19,92.17,92.43,7496.0,81.1953,81.6421,80.7485,80.9762,7496.0
2018-03-15 10:00:00,92.47,92.73,92.35,92.63,7668.0,81.0113,81.2391,80.9062,81.1515,7668.0
2018-03-15 10:30:00,92.59,93.17,92.46,93.09,16644.0,81.1164,81.6245,81.0025,81.5545,16644.0
2018-03-15 11:00:00,93.07,93.7,92.9,93.7,14200.0,81.5369,82.0889,81.388,82.0889,14200.0
2018-03-15 11:30:00,93.72,93.84,93.38,93.47,18190.0,82.1064,82.2115,81.8085,81.8874,18190.0
2018-03-15 12:00:00,93.51,93.51,92.85,92.86,19900.0,81.9224,81.9224,81.3442,81.353,19900.0
2018-03-15 12:30:00,92.88,92.88,92.55,92.72,10200.0,81.3705,81.3705,81.0814,81.2303,10200.0
2018-03-15 13:00:00,92.55,92.58,92.39,92.47,14369.0,81.0814,81.1077,80.9412,81.0113,14369.0
2018-03-15 13:30:00,92.47,92.52,92.13,92.13,4648.0,81.0113,81.0551,80.7134,80.7134,4648.0
2018-03-15 14:00:00,92.17,92.27,92.01,92.13,14344.0,80.7485,80.8361,80.6083,80.7134,14344.0
2018-03-15 14:30:00,92.05,92.09,91.73,92.09,13700.0,80.6433,80.6784,80.363,80.6784,13700.0
2018-03-15 15:00:00,92.11,92.24,91.95,92.07,14070.0,80.6959,80.8098,80.5557,80.6609,14070.0
2018-03-15 15:30:00,92.07,92.27,91.99,92.22,37359.0,80.6609,80.8361,80.5908,80.7923,37359.0
2018-03-16 09:30:00,92.21,92.57,91.99,92.39,83013.0,80.7835,81.0989,80.5908,80.9412,83013.0
2018-03-16 10:00:00,92.43,92.57,92.15,92.57,7031.0,80.9762,81.0989,80.7309,81.0989,7031.0
2018-03-16 10:30:00,92.79,93.17,92.71,92.99,16000.0,81.2916,81.6245,81.2215,81.4669,16000.0
2018-03-16 11:00:00,93.06,93.33,92.97,93.1,15152.0,81.5282,81.7647,81.4493,81.5632,15152.0
2018-03-16 11:30:00,93.2,93.54,93.08,93.09,6516.0,81.6508,81.9487,81.5457,81.5545,6516.0
2018-03-16 12:00:00,92.98,93.18,92.77,93.09,5437.0,81.4581,81.6333,81.2741,81.5545,5437.0
2018-03-16 12:30:00,93.14,93.28,93.07,93.08,3704.0,81.5983,81.7209,81.5369,81.5457,3704.0
2018-03-16 13:00:00,93.01,93.01,92.82,92.86,3136.0,81.4844,81.4844,81.3179,81.353,3136.0
2018-03-16 13:30:00,92.75,92.76,92.42,92.51,4900.0,81.2566,81.2654,80.9675,81.0463,4900.0
2018-03-16 14:00:00,92.59,92.66,92.54,92.58,5545.0,81.1164,81.1777,81.0726,81.1077,5545.0
2018-03-16 14:30:00,92.63,93.24,92.61,93.24,13008.0,81.1515,81.6859,81.1339,81.6859,13008.0
2018-03-16 15:00:00,93.24,93.42,92.92,93.42,19566.0,81.6859,81.8436,81.4055,81.8436,19566.0
2018-03-16 15:30:00,93.43,93.63,93.3,93.3,66281.0,81.8523,82.0275,81.7384,81.7384,66281.0
2018-03-19 09:30:00,92.8,93.25,92.54,93.14,10138.0,81.3004,81.6946,81.0726,81.5983,10138.0
2018-03-19 10:00:00,93.2,93.53,92.98,93.53,31105.0,81.6508,81.9399,81.4581,81.9399,31105.0
2018-03-19 10:30:00,93.53,93.77,93.33,93.49,23399.0,81.9399,82.1502,81.7647,81.9049,23399.0
2018-03-19 11:00:00,93.47,93.53,92.99,93.14,11037.0,81.8874,81.9399,81.4669,81.5983,11037.0
2018-03-19 11:30:00,93.16,93.16,92.76,92.8,8000.0,81.6158,81.6158,81.2654,81.3004,8000.0
2018-03-19 12:00:00,92.72,92.79,92.59,92.75,7933.0,81.2303,81.2916,81.1164,81.2566,7933.0
2018-03-19 12:30:00,92.74,92.8,92.45,92.57,8077.0,81.2478,81.3004,80.9938,81.0989,8077.0
2018-03-19 13:00:00,92.52,92.52,91.99,92.25,9256.0,81.0551,81.0551,80.5908,80.8186,9256.0
2018-03-19 13:30:00,92.12,92.75,92.09,92.67,8727.0,80.7047,81.2566,80.6784,81.1865,8727.0
2018-03-19 14:00:00,92.66,92.9,92.56,92.89,18204.0,81.1777,81.388,81.0901,81.3792,18204.0
2018-03-19 14:30:00,92.86,92.98,92.53,92.95,23466.0,81.353,81.4581,81.0639,81.4318,23466.0
2018-03-19 15:00:00,92.93,93.45,92.74,93.43,41415.0,81.4143,81.8699,81.2478,81.8523,41415.0
2018-03-19 15:30:00,93.41,93.63,93.35,93.54,62787.0,81.8348,82.0275,81.7822,81.9487,62787.0
2018-03-20 09:30:00,93.53,95.17,93.53,94.81,12536.0,81.9399,83.3767,81.9399,83.0613,12536.0
2018-03-20 10:00:00,94.82,95.2,94.56,94.69,14384.0,83.0701,83.403,82.8423,82.9562,14384.0
2018-03-20 10:30:00,94.69,94.72,94.25,94.33,8679.0,82.9562,82.9825,82.5707,82.6408,8679.0
2018-03-20 11:00:00,94.35,94.52,94.18,94.52,19973.0,82.6583,82.8073,82.5094,82.8073,19973.0
2018-03-20 11:30:00,94.48,94.51,93.72,94.02,14369.0,82.7722,82.7985,82.1064,82.3692,14369.0
2018-03-20 12:00:00,94.15,94.27,93.94,94.09,5550.0,82.4831,82.5882,82.2991,82.4305,5550.0
2018-03-20 12:30:00,94.03,94.25,93.64,93.68,13096.0,82.378,82.5707,82.0363,82.0713,13096.0
2018-03-20 13:00:00,93.73,93.84,93.49,93.51,9521.0,82.1152,82.2115,81.9049,81.9224,9521.0
2018-03-20 13:30:00,93.49,93.53,93.09,93.12,8234.0,81.9049,81.9399,81.5545,81.5807,8234.0
2018-03-20 14:00:00,92.99,93.43,92.96,93.25,17189.0,81.4669,81.8523,81.4406,81.6946,17189.0
2018-03-20 14:30:00,93.26,93.52,93.17,93.39,13750.0,81.7034,81.9312,81.6245,81.8173,13750.0
2018-03-20 15:00:00,93.34,93.42,93.12,93.23,10782.0,81.7735,81.8436,81.5807,81.6771,10782.0
2018-03-20 15:30:00,93.25,93.34,92.99,93.25,44774.0,81.6946,81.7735,81.4669,81.6946,44774.0
2018-03-21 09:30:00,93.12,93.89,93.07,93.89,8966.0,81.5807,82.2553,81.5369,82.2553,8966.0
2018-03-21 10:00:00,93.74,93.74,93.28,93.5,5660.0,82.1239,82.1239,81.7209,81.9137,5660.0
2018-03-21 10:30:00,93.43,93.92,93.43,93.62,5251.0,81.8523,82.2816,81.8523,82.0188,5251.0
2018-03-21 11:00:00,93.61,93.72,93.46,93.71,5012.0,82.01,82.1064,81.8786,82.0976,5012.0
2018-03-21 11:30:00,93.79,94.36,93.79,94.23,6600.0,82.1677,82.6671,82.1677,82.5532,6600.0
2018-03-21 12:00:00,94.18,94.31,94.07,94.12,1600.0,82.5094,82.6233,82.413,82.4568,1600.0
2018-03-21 12:30:00,94.21,94.29,94.16,94.18,2600.0,82.5357,82.6058,82.4919,82.5094,2600.0
2018-03-21 13:00:00,94.22,94.22,93.8,93.89,3800.0,82.5444,82.5444,82.1765,82.2553,3800.0
2018-03-21 13:30:00,93.93,94.05,93.77,93.98,8890.0,82.2904,82.3955,82.1502,82.3342,8890.0
2018-03-21 14:00:00,93.93,94.73,93.83,94.35,12405.0,82.2904,82.9912,82.2028,82.6583,12405.0
2018-03-21 14:30:00,94.38,94.46,93.88,94.05,5505.0,82.6846,82.7547,82.2466,82.3955,5505.0
2018-03-21 15:00:00,94.16,94.6,94.06,94.47,16351.0,82.4919,82.8773,82.4043,82.7635,16351.0
2018-03-21 15:30:00,94.42,94.61,94.13,94.23,49029.0,82.7196,82.8861,82.4656,82.5532,49029.0
2018-03-22 09:30:00,93.2,94.17,92.69,92.9,10970.0,81.6508,82.5006,81.204,81.388,10970.0
2018-03-22 10:00:00,92.88,93.38,92.73,93.03,12494.0,81.3705,81.8085,81.2391,81.5019,12494.0
2018-03-22 10:30:00,93.13,93.13,92.24,92.39,7451.0,81.5895,81.5895,80.8098,80.9412,7451.0
2018-03-22 11:00:00,92.47,92.53,92.04,92.14,5650.0,81.0113,81.0639,80.6346,80.7222,5650.0
2018-03-22 11:30:00,92.23,92.23,91.52,91.8,6314.0,80.801,80.801,80.179,80.4243,6314.0
2018-03-22 12:00:00,91.82,92.4,91.69,92.38,12243.0,80.4418,80.95,80.3279,80.9324,12243.0
2018-03-22 12:30:00,92.63,92.88,92.42,92.48,5400.0,81.1515,81.3705,80.9675,81.0201,5400.0
2018-03-22 13:00:00,92.34,92.76,92.13,92.64,12850.0,80.8974,81.2654,80.7134,81.1602,12850.0
2018-03-22 13:30:00,92.61,92.99,92.57,92.61,16400.0,81.1339,81.4669,81.0989,81.1339,16400.0
2018-03-22 14:00:00,92.61,92.67,92.11,92.24,15236.0,81.1339,81.1865,80.6959,80.8098,15236.0
2018-03-22 14:30:00,92.09,92.31,91.94,91.99,10100.0,80.6784,80.8711,80.547,80.5908,10100.0
2018-03-22 15:00:00,91.99,92.18,91.4,91.4,17116.0,80.5908,80.7572,80.0739,80.0739,17116.0
2018-03-22 15:30:00,91.38,91.45,90.6,90.8,77964.0,80.0564,80.1177,79.373,79.5482,77964.0
2018-03-23 09:30:00,90.76,91.83,90.25,90.46,17631.0,79.5132,80.4506,79.0664,79.2504,17631.0
2018-03-23 10:00:00,90.45,90.72,90.19,90.49,10100.0,79.2416,79.4781,79.0138,79.2766,10100.0
2018-03-23 10:30:00,90.5,90.78,90.47,90.71,9387.0,79.2854,79.5307,79.2591,79.4694,9387.0
2018-03-23 11:00:00,90.73,90.88,90.33,90.33,11892.0,79.4869,79.6183,79.1365,79.1365,11892.0
2018-03-23 11:30:00,90.35,90.48,89.73,89.73,11450.0,79.154,79.2679,78.6108,78.6108,11450.0
2018-03-23 12:00:00,89.81,90.2,89.77,90.2,4952.0,78.6809,79.0226,78.6459,79.0226,4952.0
2018-03-23 12:30:00,90.28,90.28,89.99,90.07,8608.0,79.0927,79.0927,78.8386,78.9087,8608.0
2018-03-23 13:00:00,90.04,90.57,90.04,90.5,6201.0,78.8824,79.3467,78.8824,79.2854,6201.0
2018-03-23 13:30:00,90.53,90.77,90.29,90.68,5800.0,79.3117,79.522,79.1014,79.4431,5800.0
2018-03-23 14:00:00,90.68,90.77,90.24,90.32,7111.0,79.4431,79.522,79.0576,79.1277,7111.0
2018-03-23 14:30:00,90.27,90.3,89.69,89.69,14483.0,79.0839,79.1102,78.5758,78.5758,14483.0
2018-03-23 15:00:00,89.68,89.78,89.32,89.56,10898.0,78.567,78.6546,78.2516,78.4619,10898.0
2018-03-23 15:30:00,89.56,89.65,88.78,88.91,43108.0,78.4619,78.5407,77.7785,77.8924,43108.0
2018-03-26 09:30:00,90.3,90.42,89.86,90.17,19249.0,79.1102,79.2153,78.7247,78.9963,19249.0
2018-03-26 10:00:00,90.15,90.16,89.61,89.72,8307.0,78.9788,78.9875,78.5057,78.6021,8307.0
2018-03-26 10:30:00,89.66,90.0,89.54,89.8,8200.0,78.5495,78.8474,78.4444,78.6722,8200.0
2018-03-26 11:00:00,89.74,89.82,89.32,89.37,9660.0,78.6196,78.6897,78.2516,78.2954,9660.0
2018-03-26 11:30:00,89.43,89.89,89.43,89.82,5000.0,78.348,78.751,78.348,78.6897,5000.0
2018-03-26 12:00:00,89.91,90.09,89.69,90.0,3921.0,78.7685,78.9262,78.5758,78.8474,3921.0
2018-03-26 12:30:00,89.9,89.93,89.49,89.54,6022.0,78.7598,78.786,78.4006,78.4444,6022.0
2018-03-26 13:00:00,89.62,89.96,89.59,89.75,7242.0,78.5145,78.8123,78.4882,78.6283,7242.0
2018-03-26 13:30:00,89.75,89.91,89.64,89.91,4900.0,78.6283,78.7685,78.532,78.7685,4900.0
2018-03-26 14:00:00,89.94,90.51,89.88,90.42,7368.0,78.7948,79.2942,78.7422,79.2153,7368.0
2018-03-26 14:30:00,90.51,90.6,90.33,90.59,6700.0,79.2942,79.373,79.1365,79.3643,6700.0
2018-03-26 15:00:00,90.58,91.12,90.57,91.08,11476.0,79.3555,79.8286,79.3467,79.7935,11476.0
2018-03-26 15:30:00,91.03,91.32,91.01,91.28,32852.0,79.7497,80.0038,79.7322,79.9688,32852.0
2018-03-27 09:30:00,91.44,92.32,90.18,90.92,7618.0,80.1089,80.8799,79.0051,79.6534,7618.0
2018-03-27 10:00:00,90.91,91.26,90.43,90.72,6924.0,79.6446,79.9512,79.2241,79.4781,6924.0
2018-03-27 10:30:00,90.77,90.89,90.54,90.84,6400.0,79.522,79.6271,79.3205,79.5833,6400.0
2018-03-27 11:00:00,90.6,90.81,90.33,90.46,12400.0,79.373,79.557,79.1365,79.2504,12400.0
2018-03-27 11:30:00,90.53,91.38,90.51,91.16,8000.0,79.3117,80.0564,79.2942,79.8636,8000.0
2018-03-27 12:00:00,91.16,91.43,90.97,90.97,4735.0,79.8636,80.1002,79.6972,79.6972,4735.0
2018-03-27 12:30:00,91.0,91.13,90.71,91.0,9044.0,79.7234,79.8373,79.4694,79.7234,9044.0
2018-03-27 13:00:00,91.16,91.31,90.68,90.71,7500.0,79.8636,79.995,79.4431,79.4694,7500.0
2018-03-27 13:30:00,90.8,90.95,90.18,90.55,12697.0,79.5482,79.6796,79.0051,79.3292,12697.0
2018-03-27 14:00:00,90.59,90.67,90.22,90.43,14216.0,79.3643,79.4343,79.0401,79.2241,14216.0
2018-03-27 14:30:00,90.41,90.71,90.3,90.5,11837.0,79.2066,79.4694,79.1102,79.2854,11837.0
2018-03-27 15:00:00,90.2,90.2,89.56,89.59,20571.0,79.0226,79.0226,78.4619,78.4882,20571.0
2018-03-27 15:30:00,89.57,89.62,88.84,89.45,59274.0,78.4707,78.5145,77.8311,78.3655,59274.0
2018-03-28 09:30:00,89.37,90.46,88.21,89.14,16072.0,78.6393,79.5985,77.6186,78.437,16072.0
2018-03-28 10:00:00,89.25,89.36,88.81,88.86,5837.0,78.5337,78.6305,78.1466,78.1906,5837.0
2018-03-28 10:30:00,88.85,89.01,88.11,88.39,7663.0,78.1818,78.3226,77.5306,77.777,7663.0
2018-03-28 11:00:00,88.47,88.99,88.46,88.46,7304.0,77.8474,78.305,77.8386,77.8386,7304.0
2018-03-28 11:30:00,88.49,88.97,88.44,88.77,5759.0,77.865,78.2874,77.821,78.1114,5759.0
2018-03-28 12:00:00,88.83,89.39,88.76,89.01,4637.0,78.1642,78.6569,78.1026,78.3226,4637.0
2018-03-28 12:30:00,89.01,89.35,88.68,88.75,7220.0,78.3226,78.6217,78.0322,78.0938,7220.0
2018-03-28 13:00:00,88.62,89.37,88.56,89.13,11063.0,77.9794,78.6393,77.9266,78.4282,11063.0
2018-03-28 13:30:00,89.14,89.33,88.85,89.13,12136.0,78.437,78.6041,78.1818,78.4282,12136.0
2018-03-28 14:00:00,89.07,89.35,88.78,88.99,7821.0,78.3754,78.6217,78.1202,78.305,7821.0
2018-03-28 14:30:00,88.96,89.33,88.78,88.8,7600.0,78.2786,78.6041,78.1202,78.1378,7600.0
2018-03-28 15:00:00,88.81,88.86,88.29,88.81,16400.0,78.1466,78.1906,77.689,78.1466,16400.0
2018-03-28 15:30:00,88.71,89.17,88.63,88.81,42087.0,78.0586,78.4634,77.9882,78.1466,42087.0
2018-03-29 09:30:00,89.39,90.37,89.32,89.77,15625.0,78.6569,79.5193,78.5953,78.9913,15625.0
2018-03-29 10:00:00,89.99,90.02,89.49,89.76,7000.0,79.1849,79.2113,78.7449,78.9825,7000.0
2018-03-29 10:30:00,89.73,90.33,89.72,90.31,12154.0,78.9561,79.4841,78.9473,79.4665,12154.0
2018-03-29 11:00:00,90.29,90.47,89.99,90.08,21200.0,79.4489,79.6073,79.1849,79.2641,21200.0
2018-03-29 11:30:00,90.08,90.2,89.9,90.01,20711.0,79.2641,79.3697,79.1057,79.2025,20711.0
2018-03-29 12:00:00,90.02,90.15,89.69,90.03,15298.0,79.2113,79.3257,78.9209,79.2201,15298.0
2018-03-29 12:30:00,90.02,90.18,89.8,90.05,7269.0,79.2113,79.3521,79.0177,79.2377,7269.0
2018-03-29 13:00:00,90.14,90.15,89.79,90.12,4716.0,79.3169,79.3257,79.0089,79.2993,4716.0
2018-03-29 13:30:00,90.13,90.43,89.96,90.26,10689.0,79.3081,79.5721,79.1585,79.4225,10689.0
2018-03-29 14:00:00,90.25,90.44,90.07,90.23,23022.0,79.4137,79.5809,79.2553,79.3961,23022.0
2018-03-29 14:30:00,90.22,90.43,90.11,90.11,49619.0,79.3873,79.5721,79.2905,79.2905,49619.0
2018-03-29 15:00:00,90.17,90.49,90.0,90.12,33262.0,79.3433,79.6249,79.1937,79.2993,33262.0
2018-03-29 15:30:00,90.08,90.35,89.84,89.93,63330.0,79.2641,79.5017,79.0529,79.1321,63330.0
2018-04-02 09:30:00,89.8,90.09,89.5,89.68,8594.0,79.0177,79.2729,78.7537,78.9121,8594.0
2018-04-02 10:00:00,89.66,89.75,88.85,88.85,6800.0,78.8945,78.9737,78.1818,78.1818,6800.0
2018-04-02 10:30:00,88.79,88.88,88.25,88.25,9674.0,78.129,78.2082,77.6538,77.6538,9674.0
2018-04-02 11:00:00,88.23,88.26,87.74,87.97,25900.0,77.6362,77.6626,77.2051,77.4074,25900.0
2018-04-02 11:30:00,88.14,88.14,87.5,87.92,10913.0,77.557,77.557,76.9939,77.3634,10913.0
2018-04-02 12:00:00,87.96,87.97,87.36,87.78,19511.0,77.3986,77.4074,76.8707,77.2403,19511.0
2018-04-02 12:30:00,87.84,88.33,87.8,88.05,9800.0,77.293,77.7242,77.2579,77.4778,9800.0
2018-04-02 13:00:00,88.05,88.15,87.23,87.23,32500.0,77.4778,77.5658,76.7563,76.7563,32500.0
2018-04-02 13:30:00,87.31,87.65,86.99,87.09,16235.0,76.8267,77.1259,76.5451,76.6331,16235.0
2018-04-02 14:00:00,87.0,87.52,86.86,87.32,18281.0,76.5539,77.0115,76.4307,76.8355,18281.0
2018-04-02 14:30:00,87.19,87.52,86.92,87.5,18042.0,76.7211,77.0115,76.4835,76.9939,18042.0
2018-04-02 15:00:00,87.5,87.87,87.29,87.33,24676.0,76.9939,77.3194,76.8091,76.8443,24676.0
2018-04-02 15:30:00,87.36,88.09,87.22,87.66,74349.0,76.8707,77.513,76.7475,77.1347,74349.0
2018-04-03 09:30:00,87.92,88.68,87.92,88.48,18628.0,77.3634,78.0322,77.3634,77.8562,18628.0
2018-04-03 10:00:00,88.38,88.56,87.9,88.0,18850.0,77.7682,77.9266,77.3458,77.4338,18850.0
2018-04-03 10:30:00,87.95,88.81,87.95,88.81,13600.0,77.3898,78.1466,77.3898,78.1466,13600.0
2018-04-03 11:00:00,88.8,89.04,88.62,88.98,14029.0,78.1378,78.349,77.9794,78.2962,14029.0
2018-04-03 11:30:00,88.84,88.92,88.35,88.46,14877.0,78.173,78.2434,77.7418,77.8386,14877.0
2018-04-03 12:00:00,88.44,88.94,88.44,88.65,36284.0,77.821,78.261,77.821,78.0058,36284.0
2018-04-03 12:30:00,88.6,88.85,88.45,88.6,11030.0,77.9618,78.1818,77.8298,77.9618,11030.0
2018-04-03 13:00:00,88.61,88.79,88.36,88.57,6224.0,77.9706,78.129,77.7506,77.9354,6224.0
2018-04-03 13:30:00,88.66,88.73,88.36,88.59,15050.0,78.0146,78.0762,77.7506,77.953,15050.0
2018-04-03 14:00:00,88.61,88.63,88.35,88.5,9274.0,77.9706,77.9882,77.7418,77.8738,9274.0
2018-04-03 14:30:00,88.46,89.06,88.35,88.9,26932.0,77.8386,78.3666,77.7418,78.2258,26932.0
2018-04-03 15:00:00,88.84,89.62,88.82,89.56,29587.0,78.173,78.8593,78.1554,78.8065,29587.0
2018-04-03 15:30:00,89.5,89.51,88.99,89.28,72733.0,78.7537,78.7625,78.305,78.5601,72733.0
2018-04-04 09:30:00,87.85,88.92,87.54,88.92,13143.0,77.3018,78.2434,77.0291,78.2434,13143.0
2018-04-04 10:00:00,88.93,89.27,88.56,88.97,18900.0,78.2522,78.5513,77.9266,78.2874,18900.0
2018-04-04 10:30:00,88.96,89.27,88.78,88.91,15191.0,78.2786,78.5513,78.1202,78.2346,15191.0
2018-04-04 11:00:00,88.9,89.3,88.73,89.1,22600.0,78.2258,78.5777,78.0762,78.4018,22600.0
2018-04-04 11:30:00,89.02,89.24,88.69,88.76,9132.0,78.3314,78.5249,78.041,78.1026,9132.0
2018-04-04 12:00:00,88.81,89.2,88.69,88.93,21599.0,78.1466,78.4898,78.041,78.2522,21599.0
2018-04-04 12:30:00,88.95,89.25,88.86,88.88,16069.0,78.2698,78.5337,78.1906,78.2082,16069.0
2018-04-04 13:00:00,88.83,88.89,88.68,88.69,9908.0,78.1642,78.217,78.0322,78.041,9908.0
2018-04-04 13:30:00,88.72,89.01,88.6,88.78,9925.0,78.0674,78.3226,77.9618,78.1202,9925.0
2018-04-04 14:00:00,88.78,89.43,88.72,89.33,20900.0,78.1202,78.6921,78.0674,78.6041,20900.0
2018-04-04 14:30:00,89.33,89.87,89.18,89.83,21209.0,78.6041,79.0793,78.4722,79.0441,21209.0
2018-04-04 15:00:00,89.82,89.9,89.48,89.69,54373.0,79.0353,79.1057,78.7361,78.9209,54373.0
2018-04-04 15:30:00,89.68,90.0,89.6,89.84,66947.0,78.9121,79.1937,78.8417,79.0529,66947.0
2018-04-05 09:30:00,90.19,90.86,90.0,90.77,10143.0,79.3609,79.9504,79.1937,79.8712,10143.0
2018-04-05 10:00:00,90.6,90.85,90.41,90.74,5000.0,79.7217,79.9416,79.5545,79.8448,5000.0
2018-04-05 10:30:00,90.77,90.98,90.66,90.66,10447.0,79.8712,80.056,79.7745,79.7745,10447.0
2018-04-05 11:00:00,90.73,91.42,90.71,91.42,4800.0,79.836,80.4432,79.8184,80.4432,4800.0
2018-04-05 11:30:00,91.44,91.62,91.26,91.42,60257.0,80.4608,80.6192,80.3024,80.4432,60257.0
2018-04-05 12:00:00,91.48,91.56,91.24,91.39,13800.0,80.496,80.5664,80.2848,80.4168,13800.0
2018-04-05 12:30:00,91.46,91.46,91.18,91.18,3500.0,80.4784,80.4784,80.232,80.232,3500.0
2018-04-05 13:00:00,91.27,91.44,90.66,90.72,6571.0,80.3112,80.4608,79.7745,79.8272,6571.0
2018-04-05 13:30:00,90.79,90.99,90.64,90.78,7110.0,79.8888,80.0648,79.7569,79.88,7110.0
2018-04-05 14:00:00,90.94,91.07,90.62,90.94,7604.0,80.0208,80.1352,79.7393,80.0208,7604.0
2018-04-05 14:30:00,90.94,91.2,90.9,91.2,8450.0,80.0208,80.2496,79.9856,80.2496,8450.0
2018-04-05 15:00:00,91.27,91.45,91.02,91.15,17257.0,80.3112,80.4696,80.0912,80.2056,17257.0
2018-04-05 15:30:00,91.16,91.24,90.82,91.11,57657.0,80.2144,80.2848,79.9152,80.1704,57657.0
2018-04-06 09:30:00,90.44,90.78,90.0,90.59,14314.0,79.5809,79.88,79.1937,79.7129,14314.0
2018-04-06 10:00:00,90.5,90.83,90.39,90.61,17743.0,79.6337,79.924,79.5369,79.7305,17743.0
2018-04-06 10:30:00,90.7,90.7,89.89,89.89,35900.0,79.8096,79.8096,79.0969,79.0969,35900.0
2018-04-06 11:00:00,89.88,89.98,89.45,89.57,8344.0,79.0881,79.1761,78.7097,78.8153,8344.0
2018-04-06 11:30:00,89.67,90.09,89.43,90.0,34100.0,78.9033,79.2729,78.6921,79.1937,34100.0
2018-04-06 12:00:00,90.0,90.06,89.44,89.45,44984.0,79.1937,79.2465,78.7009,78.7097,44984.0
2018-04-06 12:30:00,89.49,89.85,89.48,89.85,5367.0,78.7449,79.0617,78.7361,79.0617,5367.0
2018-04-06 13:00:00,89.69,89.7,89.29,89.5,3215.0,78.9209,78.9297,78.5689,78.7537,3215.0
2018-04-06 13:30:00,89.45,89.46,88.68,88.68,6951.0,78.7097,78.7185,78.0322,78.0322,6951.0
2018-04-06 14:00:00,88.64,88.76,88.26,88.33,8885.0,77.997,78.1026,77.6626,77.7242,8885.0
2018-04-06 14:30:00,88.36,88.39,87.53,87.61,18687.0,77.7506,77.777,77.0203,77.0907,18687.0
2018-04-06 15:00:00,87.65,88.01,87.19,87.6,22607.0,77.1259,77.4426,76.7211,77.0819,22607.0
2018-04-06 15:30:00,87.57,88.35,87.52,88.06,54171.0,77.0555,77.7418,77.0115,77.4866,54171.0
2018-04-09 09:30:00,88.46,88.84,88.0,88.54,12013.0,77.8386,78.173,77.4338,77.909,12013.0
2018-04-09 10:00:00,88.47,88.73,88.35,88.7,10524.0,77.8474,78.0762,77.7418,78.0498,10524.0
2018-04-09 10:30:00,88.79,89.16,88.79,88.91,12400.0,78.129,78.4546,78.129,78.2346,12400.0
2018-04-09 11:00:00,88.95,89.15,88.81,88.89,12900.0,78.2698,78.4458,78.1466,78.217,12900.0
2018-04-09 11:30:00,88.91,89.12,88.73,88.85,61277.0,78.2346,78.4194,78.0762,78.1818,61277.0
2018-04-09 12:00:00,88.87,89.09,88.67,88.8,7663.0,78.1994,78.393,78.0234,78.1378,7663.0
2018-04-09 12:30:00,88.79,88.88,88.5,88.53,9500.0,78.129,78.2082,77.8738,77.9002,9500.0
2018-04-09 13:00:00,88.59,88.96,88.59,88.91,4003.0,77.953,78.2786,77.953,78.2346,4003.0
2018-04-09 13:30:00,89.0,89.17,88.87,89.03,14385.0,78.3138,78.4634,78.1994,78.3402,14385.0
2018-04-09 14:00:00,88.97,88.97,88.61,88.61,11240.0,78.2874,78.2874,77.9706,77.9706,11240.0
2018-04-09 14:30:00,88.64,88.93,88.55,88.81,15224.0,77.997,78.2522,77.9178,78.1466,15224.0
2018-04-09 15:00:00,88.86,88.97,88.28,88.58,28321.0,78.1906,78.2874,77.6802,77.9442,28321.0
2018-04-09 15:30:00,88.5,88.57,87.84,87.92,62655.0,77.8738,77.9354,77.293,77.3634,62655.0
2018-04-10 09:30:00,89.35,89.92,89.21,89.29,18345.0,78.6217,79.1233,78.4986,78.5689,18345.0
2018-04-10 10:00:00,89.37,90.27,89.15,90.12,12427.0,78.6393,79.4313,78.4458,79.2993,12427.0
2018-04-10 10:30:00,90.21,90.59,90.0,90.41,8638.0,79.3785,79.7129,79.1937,79.5545,8638.0
2018-04-10 11:00:00,90.69,90.76,90.37,90.59,13530.0,79.8008,79.8624,79.5193,79.7129,13530.0
2018-04-10 11:30:00,90.63,90.96,90.21,90.88,15554.0,79.7481,80.0384,79.3785,79.968,15554.0
2018-04-10 12:00:00,90.83,90.9,89.85,90.01,12218.0,79.924,79.9856,79.0617,79.2025,12218.0
2018-04-10 12:30:00,90.0,90.32,90.0,90.21,14827.0,79.1937,79.4753,79.1937,79.3785,14827.0
2018-04-10 13:00:00,90.1,90.52,90.1,90.31,13934.0,79.2817,79.6513,79.2817,79.4665,13934.0
2018-04-10 13:30:00,90.38,90.57,90.04,90.48,10669.0,79.5281,79.6953,79.2289,79.6161,10669.0
2018-04-10 14:00:00,90.6,90.79,90.47,90.61,10377.0,79.7217,79.8888,79.6073,79.7305,10377.0
2018-04-10 14:30:00,90.67,90.81,90.47,90.62,7659.0,79.7832,79.9064,79.6073,79.7393,7659.0
2018-04-10 15:00:00,90.67,90.86,90.48,90.64,24720.0,79.7832,79.9504,79.6161,79.7569,24720.0
2018-04-10 15:30:00,90.63,90.66,90.21,90.33,55324.0,79.7481,79.7745,79.3785,79.4841,55324.0
2018-04-11 09:30:00,89.94,90.36,89.27,90.05,15044.0,79.1409,79.5105,78.5513,79.2377,15044.0
2018-04-11 10:00:00,89.82,90.09,89.82,90.03,9800.0,79.0353,79.2729,79.0353,79.2201,9800.0
2018-04-11 10:30:00,90.01,90.01,89.28,89.28,6700.0,79.2025,79.2025,78.5601,78.5601,6700.0
2018-04-11 11:00:00,89.23,89.7,89.17,89.7,47597.0,78.5162,78.9297,78.4634,78.9297,47597.0
2018-04-11 11:30:00,89.79,89.99,89.69,89.75,6500.0,79.0089,79.1849,78.9209,78.9737,6500.0
2018-04-11 12:00:00,89.72,89.93,89.55,89.61,7200.0,78.9473,79.1321,78.7977,78.8505,7200.0
2018-04-11 12:30:00,89.61,89.63,89.38,89.6,10400.0,78.8505,78.8681,78.6481,78.8417,10400.0
2018-04-11 13:00:00,89.66,89.88,89.66,89.68,8375.0,78.8945,79.0881,78.8945,78.9121,8375.0
2018-04-11 13:30:00,89.66,90.14,89.63,89.86,9332.0,78.8945,79.3169,78.8681,79.0705,9332.0
2018-04-11 14:00:00,89.86,89.93,89.52,89.66,10100.0,79.0705,79.1321,78.7713,78.8945,10100.0
2018-04-11 14:30:00,89.68,89.93,89.68,89.75,7630.0,78.9121,79.1321,78.9121,78.9737,7630.0
2018-04-11 15:00:00,89.8,89.82,89.32,89.43,11565.0,79.0177,79.0353,78.5953,78.6921,11565.0
2018-04-11 15:30:00,89.39,89.76,89.34,89.66,59048.0,78.6569,78.9825,78.6129,78.8945,59048.0
2018-04-12 09:30:00,90.59,91.07,90.04,91.07,23277.0,79.7129,80.1352,79.2289,80.1352,23277.0
2018-04-12 10:00:00,91.05,91.54,90.95,91.36,23163.0,80.1176,80.5488,80.0296,80.3904,23163.0
2018-04-12 10:30:00,91.3,91.32,90.56,90.71,12910.0,80.3376,80.3552,79.6865,79.8184,12910.0
2018-04-12 11:00:00,90.69,91.47,90.69,91.47,18032.0,79.8008,80.4872,79.8008,80.4872,18032.0
2018-04-12 11:30:00,91.4,91.55,90.85,91.12,8775.0,80.4256,80.5576,79.9416,80.1792,8775.0
2018-04-12 12:00:00,91.2,91.39,90.97,91.04,7681.0,80.2496,80.4168,80.0472,80.1088,7681.0
2018-04-12 12:30:00,91.0,91.3,90.97,91.16,5923.0,80.0736,80.3376,80.0472,80.2144,5923.0
2018-04-12 13:00:00,91.17,91.31,90.52,90.52,5988.0,80.2232,80.3464,79.6513,79.6513,5988.0
2018-04-12 13:30:00,90.53,90.81,90.42,90.42,10203.0,79.6601,79.9064,79.5633,79.5633,10203.0
2018-04-12 14:00:00,90.51,90.85,90.51,90.69,8600.0,79.6425,79.9416,79.6425,79.8008,8600.0
2018-04-12 14:30:00,90.76,90.81,90.4,90.75,18200.0,79.8624,79.9064,79.5457,79.8536,18200.0
2018-04-12 15:00:00,90.75,90.95,90.41,90.92,17700.0,79.8536,80.0296,79.5545,80.0032,17700.0
2018-04-12 15:30:00,90.89,91.11,90.59,90.74,35301.0,79.9768,80.1704,79.7129,79.8448,35301.0
2018-04-13 09:30:00,91.14,91.55,89.9,90.84,29875.0,80.1968,80.5576,79.1057,79.9328,29875.0
2018-04-13 10:00:00,90.7,91.0,90.49,90.68,115172.0,79.8096,80.0736,79.6249,79.792,115172.0
2018-04-13 10:30:00,90.71,91.12,90.4,90.49,12639.0,79.8184,80.1792,79.5457,79.6249,12639.0
2018-04-13 11:00:00,90.42,90.54,90.01,90.44,13700.0,79.5633,79.6689,79.2025,79.5809,13700.0
2018-04-13 11:30:00,90.55,90.68,90.21,90.55,16100.0,79.6777,79.792,79.3785,79.6777,16100.0
2018-04-13 12:00:00,90.58,90.66,90.35,90.6,9600.0,79.7041,79.7745,79.5017,79.7217,9600.0
2018-04-13 12:30:00,90.57,90.57,90.35,90.52,6800.0,79.6953,79.6953,79.5017,79.6513,6800.0
2018-04-13 13:00:00,90.5,90.81,90.45,90.66,21678.0,79.6337,79.9064,79.5897,79.7745,21678.0
2018-04-13 13:30:00,90.65,90.75,90.53,90.56,8647.0,79.7657,79.8536,79.6601,79.6865,8647.0
2018-04-13 14:00:00,90.56,90.56,90.22,90.45,13300.0,79.6865,79.6865,79.3873,79.5897,13300.0
2018-04-13 14:30:00,90.4,90.53,90.2,90.32,23040.0,79.5457,79.6601,79.3697,79.4753,23040.0
2018-04-13 15:00:00,90.27,90.32,89.82,90.03,41006.0,79.4313,79.4753,79.0353,79.2201,41006.0
2018-04-13 15:30:00,90.03,90.55,89.96,90.32,89275.0,79.2201,79.6777,79.1585,79.4753,89275.0
2018-04-16 09:30:00,91.07,91.45,90.64,90.98,15334.0,80.1352,80.4696,79.7569,80.056,15334.0
2018-04-16 10:00:00,90.96,91.59,90.94,91.29,26312.0,80.0384,80.5928,80.0208,80.3288,26312.0
2018-04-16 10:30:00,91.4,91.43,90.95,91.15,15121.0,80.4256,80.452,80.0296,80.2056,15121.0
2018-04-16 11:00:00,91.11,91.63,91.1,91.38,31392.0,80.1704,80.628,80.1616,80.408,31392.0
2018-04-16 11:30:00,91.31,91.43,91.15,91.3,8300.0,80.3464,80.452,80.2056,80.3376,8300.0
2018-04-16 12:00:00,91.44,91.67,91.3,91.44,52200.0,80.4608,80.6632,80.3376,80.4608,52200.0
2018-04-16 12:30:00,91.47,91.66,91.27,91.65,6100.0,80.4872,80.6544,80.3112,80.6456,6100.0
2018-04-16 13:00:00,91.5,91.77,91.41,91.7,7132.0,80.5136,80.7512,80.4344,80.6896,7132.0
2018-04-16 13:30:00,91.63,91.75,91.52,91.64,5766.0,80.628,80.7336,80.5312,80.6368,5766.0
2018-04-16 14:00:00,91.66,91.81,91.53,91.56,8222.0,80.6544,80.7864,80.54,80.5664,8222.0
2018-04-16 14:30:00,91.57,91.71,91.49,91.6,10025.0,80.5752,80.6984,80.5048,80.6016,10025.0
2018-04-16 15:00:00,91.6,91.69,91.39,91.6,8880.0,80.6016,80.6808,80.4168,80.6016,8880.0
2018-04-16 15:30:00,91.57,91.67,91.41,91.48,32412.0,80.5752,80.6632,80.4344,80.496,32412.0
2018-04-17 09:30:00,92.4,92.52,91.72,92.18,9223.0,81.3055,81.4111,80.7072,81.1119,9223.0
2018-04-17 10:00:00,92.25,92.39,91.98,92.25,9386.0,81.1735,81.2967,80.936,81.1735,9386.0
2018-04-17 10:30:00,92.21,92.97,92.18,92.81,23723.0,81.1383,81.8071,81.1119,81.6663,23723.0
2018-04-17 11:00:00,92.7,92.89,92.47,92.64,21030.0,81.5695,81.7367,81.3671,81.5167,21030.0
2018-04-17 11:30:00,92.52,92.67,92.35,92.49,30520.0,81.4111,81.5431,81.2615,81.3847,30520.0
2018-04-17 12:00:00,92.65,92.72,92.55,92.58,3404.0,81.5255,81.5871,81.4375,81.4639,3404.0
2018-04-17 12:30:00,92.49,92.61,92.35,92.52,47650.0,81.3847,81.4903,81.2615,81.4111,47650.0
2018-04-17 13:00:00,92.48,92.74,92.46,92.74,15299.0,81.3759,81.6047,81.3583,81.6047,15299.0
2018-04-17 13:30:00,92.74,93.03,92.62,92.94,24085.0,81.6047,81.8599,81.4991,81.7807,24085.0
2018-04-17 14:00:00,92.99,93.0,92.67,92.78,9733.0,81.8247,81.8335,81.5431,81.6399,9733.0
2018-04-17 14:30:00,92.72,92.91,92.56,92.71,8976.0,81.5871,81.7543,81.4463,81.5783,8976.0
2018-04-17 15:00:00,92.84,93.18,92.84,93.11,11666.0,81.6927,81.9919,81.6927,81.9303,11666.0
2018-04-17 15:30:00,93.0,93.13,92.67,92.76,57935.0,81.8335,81.9479,81.5431,81.6223,57935.0
2018-04-18 09:30:00,93.0,93.76,92.6,92.94,16878.0,81.8335,82.5022,81.4815,81.7807,16878.0
2018-04-18 10:00:00,92.83,93.44,92.71,93.43,9943.0,81.6839,82.2207,81.5783,82.2119,9943.0
2018-04-18 10:30:00,93.39,93.74,93.37,93.68,7188.0,82.1767,82.4846,82.1591,82.4318,7188.0
2018-04-18 11:00:00,93.68,93.84,93.63,93.83,6387.0,82.4318,82.5726,82.3878,82.5638,6387.0
2018-04-18 11:30:00,93.81,93.87,93.51,93.51,12532.0,82.5462,82.599,82.2823,82.2823,12532.0
2018-04-18 12:00:00,93.45,93.63,93.41,93.5,6926.0,82.2295,82.3878,82.1943,82.2735,6926.0
2018-04-18 12:30:00,93.5,93.67,93.29,93.66,5222.0,82.2735,82.423,82.0887,82.4142,5222.0
2018-04-18 13:00:00,93.74,93.9,93.71,93.79,6950.0,82.4846,82.6254,82.4582,82.5286,6950.0
2018-04-18 13:30:00,93.73,93.87,93.67,93.67,4160.0,82.4758,82.599,82.423,82.423,4160.0
2018-04-18 14:00:00,93.67,93.8,93.54,93.65,8663.0,82.423,82.5374,82.3086,82.4054,8663.0
2018-04-18 14:30:00,93.62,93.65,93.42,93.42,10461.0,82.379,82.4054,82.2031,82.2031,10461.0
2018-04-18 15:00:00,93.36,93.48,93.23,93.37,14414.0,82.1503,82.2559,82.0359,82.1591,14414.0
2018-04-18 15:30:00,93.37,93.39,92.96,92.99,70529.0,82.1591,82.1767,81.7983,81.8247,70529.0
2018-04-19 09:30:00,92.94,92.94,92.06,92.34,13508.0,81.7807,81.7807,81.0064,81.2527,13508.0
2018-04-19 10:00:00,92.35,92.99,92.16,92.8,24413.0,81.2615,81.8247,81.0943,81.6575,24413.0
2018-04-19 10:30:00,92.81,92.98,92.38,92.46,17452.0,81.6663,81.8159,81.2879,81.3583,17452.0
2018-04-19 11:00:00,92.47,92.51,92.24,92.46,7500.0,81.3671,81.4023,81.1647,81.3583,7500.0
2018-04-19 11:30:00,92.51,92.65,92.44,92.6,26959.0,81.4023,81.5255,81.3407,81.4815,26959.0
2018-04-19 12:00:00,92.61,92.61,92.41,92.53,18223.0,81.4903,81.4903,81.3143,81.4199,18223.0
2018-04-19 12:30:00,92.51,92.65,92.38,92.42,11135.0,81.4023,81.5255,81.2879,81.3231,11135.0
2018-04-19 13:00:00,92.39,92.44,92.17,92.25,13200.0,81.2967,81.3407,81.1031,81.1735,13200.0
2018-04-19 13:30:00,92.25,92.41,92.18,92.19,8179.0,81.1735,81.3143,81.1119,81.1207,8179.0
2018-04-19 14:00:00,92.16,92.27,92.01,92.26,40374.0,81.0943,81.1911,80.9624,81.1823,40374.0
2018-04-19 14:30:00,92.23,92.87,92.23,92.87,12500.0,81.1559,81.7191,81.1559,81.7191,12500.0
2018-04-19 15:00:00,92.79,93.07,92.61,92.79,28932.0,81.6487,81.8951,81.4903,81.6487,28932.0
2018-04-19 15:30:00,92.74,93.24,92.7,92.96,65017.0,81.6047,82.0447,81.5695,81.7983,65017.0
2018-04-20 09:30:00,92.96,93.16,92.25,92.71,11804.0,81.7983,81.9743,81.1735,81.5783,11804.0
2018-04-20 10:00:00,92.77,92.9,92.3,92.9,14693.0,81.6311,81.7455,81.2175,81.7455,14693.0
2018-04-20 10:30:00,92.9,93.14,92.33,92.37,22054.0,81.7455,81.9567,81.2439,81.2791,22054.0
2018-04-20 11:00:00,92.44,92.45,91.69,91.81,42314.0,81.3407,81.3495,80.6808,80.7864,42314.0
2018-04-20 11:30:00,92.04,92.71,91.96,92.67,21995.0,80.9888,81.5783,80.9184,81.5431,21995.0
2018-04-20 12:00:00,92.66,92.66,92.13,92.18,16306.0,81.5343,81.5343,81.0679,81.1119,16306.0
2018-04-20 12:30:00,92.15,92.24,91.9,92.08,17899.0,81.0855,81.1647,80.8656,81.024,17899.0
2018-04-20 13:00:00,92.06,92.44,91.92,92.33,19263.0,81.0064,81.3407,80.8832,81.2439,19263.0
2018-04-20 13:30:00,92.35,92.62,92.22,92.44,18262.0,81.2615,81.4991,81.1471,81.3407,18262.0
2018-04-20 14:00:00,92.44,92.66,92.42,92.47,18025.0,81.3407,81.5343,81.3231,81.3671,18025.0
2018-04-20 14:30:00,92.47,92.57,92.38,92.48,25401.0,81.3671,81.4551,81.2879,81.3759,25401.0
2018-04-20 15:00:00,92.52,92.55,92.06,92.31,35923.0,81.4111,81.4375,81.0064,81.2263,35923.0
2018-04-20 15:30:00,92.28,92.76,92.19,92.66,132332.0,81.1999,81.6223,81.1207,81.5343,132332.0
2018-04-23 09:30:00,91.7,93.07,90.15,90.41,77489.0,80.6896,81.8951,79.3257,79.5545,77489.0
2018-04-23 10:00:00,90.6,91.25,89.75,90.18,82140.0,79.7217,80.2936,78.9737,79.3521,82140.0
2018-04-23 10:30:00,90.11,90.19,88.83,88.91,37356.0,79.2905,79.3609,78.1642,78.2346,37356.0
2018-04-23 11:00:00,88.97,90.1,88.88,89.58,40381.0,78.2874,79.2817,78.2082,78.8241,40381.0
2018-04-23 11:30:00,89.45,90.63,89.45,89.73,38392.0,78.7097,79.7481,78.7097,78.9561,38392.0
2018-04-23 12:00:00,89.73,89.73,88.86,89.0,73871.0,78.9561,78.9561,78.1906,78.3138,73871.0
2018-04-23 12:30:00,89.04,89.14,88.35,88.4,29711.0,78.349,78.437,77.7418,77.7858,29711.0
2018-04-23 13:00:00,88.4,88.57,88.07,88.22,21189.0,77.7858,77.9354,77.4954,77.6274,21189.0
2018-04-23 13:30:00,88.22,88.46,88.02,88.14,26982.0,77.6274,77.8386,77.4514,77.557,26982.0
2018-04-23 14:00:00,88.13,88.31,87.76,87.76,59472.0,77.5482,77.7066,77.2227,77.2227,59472.0
2018-04-23 14:30:00,87.78,87.78,86.8,86.9,33149.0,77.2403,77.2403,76.3779,76.4659,33149.0
2018-04-23 15:00:00,86.9,88.02,86.89,88.0,68893.0,76.4659,77.4514,76.4571,77.4338,68893.0
2018-04-23 15:30:00,87.94,88.04,86.77,86.79,165732.0,77.381,77.469,76.3515,76.3691,165732.0
2018-04-24 09:30:00,86.87,89.13,86.78,88.69,80264.0,76.4395,78.4282,76.3603,78.041,80264.0
2018-04-24 10:00:00,88.72,89.43,87.87,88.1,74967.0,78.0674,78.6921,77.3194,77.5218,74967.0
2018-04-24 10:30:00,88.05,88.05,87.41,87.63,33149.0,77.4778,77.4778,76.9147,77.1083,33149.0
2018-04-24 11:00:00,87.57,87.76,87.11,87.47,52535.0,77.0555,77.2227,76.6507,76.9675,52535.0
2018-04-24 11:30:00,87.49,87.55,85.68,85.88,50453.0,76.9851,77.0379,75.3924,75.5684,50453.0
2018-04-24 12:00:00,85.85,86.12,84.88,85.27,92665.0,75.542,75.7796,74.6885,75.0316,92665.0
2018-04-24 12:30:00,85.27,85.34,84.22,84.25,37727.0,75.0316,75.0932,74.1077,74.1341,37727.0
2018-04-24 13:00:00,84.24,84.51,83.95,84.08,32686.0,74.1253,74.3629,73.8701,73.9845,32686.0
2018-04-24 13:30:00,83.96,84.25,83.3,83.49,67025.0,73.8789,74.1341,73.2982,73.4654,67025.0
2018-04-24 14:00:00,83.5,84.3,83.36,83.98,66582.0,73.4742,74.1781,73.351,73.8965,66582.0
2018-04-24 14:30:00,83.98,84.74,83.95,84.41,74608.0,73.8965,74.5653,73.8701,74.2749,74608.0
2018-04-24 15:00:00,84.49,85.43,84.41,85.39,67565.0,74.3453,75.1724,74.2749,75.1372,67565.0
2018-04-24 15:30:00,85.39,85.67,85.02,85.54,196854.0,75.1372,75.3836,74.8116,75.2692,196854.0
2018-04-25 09:30:00,85.55,85.98,83.58,84.13,62850.0,75.278,75.6564,73.5445,74.0285,62850.0
2018-04-25 10:00:00,84.2,85.25,84.2,85.18,95599.0,74.0901,75.014,74.0901,74.9524,95599.0
2018-04-25 10:30:00,85.12,85.7,85.12,85.28,57699.0,74.8996,75.41,74.8996,75.0404,57699.0
2018-04-25 11:00:00,85.25,85.38,84.61,85.2,43929.0,75.014,75.1284,74.4509,74.97,43929.0
2018-04-25 11:30:00,85.15,85.45,84.78,84.88,35933.0,74.926,75.19,74.6005,74.6885,35933.0
2018-04-25 12:00:00,84.9,85.22,84.86,85.04,32068.0,74.7061,74.9876,74.6709,74.8292,32068.0
2018-04-25 12:30:00,85.08,85.29,85.07,85.07,12873.0,74.8644,75.0492,74.8556,74.8556,12873.0
2018-04-25 13:00:00,85.12,85.45,85.08,85.35,17473.0,74.8996,75.19,74.8644,75.102,17473.0
2018-04-25 13:30:00,85.41,85.61,85.38,85.52,11514.0,75.1548,75.3308,75.1284,75.2516,11514.0
2018-04-25 14:00:00,85.51,85.51,85.01,85.28,16174.0,75.2428,75.2428,74.8028,75.0404,16174.0
2018-04-25 14:30:00,85.27,85.51,85.16,85.37,15548.0,75.0316,75.2428,74.9348,75.1196,15548.0
2018-04-25 15:00:00,85.46,85.68,85.34,85.58,46640.0,75.1988,75.3924,75.0932,75.3044,46640.0
2018-04-25 15:30:00,85.57,85.71,84.73,85.04,211445.0,75.2956,75.4188,74.5565,74.8292,211445.0
2018-04-26 09:30:00,85.15,85.61,84.4,85.14,26425.0,74.926,75.3308,74.2661,74.9172,26425.0
2018-04-26 10:00:00,85.06,85.25,84.93,85.11,24300.0,74.8468,75.014,74.7325,74.8908,24300.0
2018-04-26 10:30:00,85.09,85.45,85.0,85.2,17815.0,74.8732,75.19,74.794,74.97,17815.0
2018-04-26 11:00:00,85.19,85.29,84.45,84.51,21410.0,74.9612,75.0492,74.3101,74.3629,21410.0
2018-04-26 11:30:00,84.45,84.49,83.37,83.71,65568.0,74.3101,74.3453,73.3598,73.6589,65568.0
2018-04-26 12:00:00,83.78,84.55,83.78,84.55,26766.0,73.7205,74.3981,73.7205,74.3981,26766.0
2018-04-26 12:30:00,84.47,84.61,84.2,84.39,33583.0,74.3277,74.4509,74.0901,74.2573,33583.0
2018-04-26 13:00:00,84.42,84.7,84.42,84.57,27700.0,74.2837,74.5301,74.2837,74.4157,27700.0
2018-04-26 13:30:00,84.53,84.9,84.28,84.78,25737.0,74.3805,74.7061,74.1605,74.6005,25737.0
2018-04-26 14:00:00,84.86,84.93,84.66,84.78,31482.0,74.6709,74.7325,74.4949,74.6005,31482.0
2018-04-26 14:30:00,84.82,85.08,84.7,85.04,42353.0,74.6357,74.8644,74.5301,74.8292,42353.0
2018-04-26 15:00:00,85.04,85.28,84.9,84.95,96960.0,74.8292,75.0404,74.7061,74.75,96960.0
2018-04-26 15:30:00,84.99,85.01,84.67,84.78,102139.0,74.7852,74.8028,74.5037,74.6005,102139.0
2018-04-27 09:30:00,84.45,84.54,83.42,84.11,31090.0,74.3101,74.3893,73.4038,74.0109,31090.0
2018-04-27 10:00:00,84.34,84.45,83.7,83.7,16019.0,74.2133,74.3101,73.6501,73.6501,16019.0
2018-04-27 10:30:00,83.62,83.98,83.5,83.67,41089.0,73.5797,73.8965,73.4742,73.6237,41089.0
2018-04-27 11:00:00,83.75,84.1,83.74,83.97,12823.0,73.6941,74.0021,73.6853,73.8877,12823.0
2018-04-27 11:30:00,83.95,83.95,83.4,83.71,18567.0,73.8701,73.8701,73.3862,73.6589,18567.0
2018-04-27 12:00:00,83.67,84.11,83.6,84.11,12010.0,73.6237,74.0109,73.5621,74.0109,12010.0
2018-04-27 12:30:00,84.06,84.34,83.98,84.26,5000.0,73.9669,74.2133,73.8965,74.1429,5000.0
2018-04-27 13:00:00,84.32,84.42,84.14,84.14,10009.0,74.1957,74.2837,74.0373,74.0373,10009.0
2018-04-27 13:30:00,84.15,84.21,83.85,83.87,14137.0,74.0461,74.0989,73.7821,73.7997,14137.0
2018-04-27 14:00:00,83.92,84.04,83.72,83.73,13699.0,73.8437,73.9493,73.6677,73.6765,13699.0
2018-04-27 14:30:00,83.71,83.83,83.68,83.78,16490.0,73.6589,73.7645,73.6325,73.7205,16490.0
2018-04-27 15:00:00,83.83,84.13,83.83,84.04,31345.0,73.7645,74.0285,73.7645,73.9493,31345.0
2018-04-27 15:30:00,84.04,84.36,84.04,84.22,57113.0,73.9493,74.2309,73.9493,74.1077,57113.0
2018-04-30 09:30:00,84.35,84.62,83.87,83.87,56388.0,74.2221,74.4597,73.7997,73.7997,56388.0
2018-04-30 10:00:00,83.85,84.03,83.43,83.69,26999.0,73.7821,73.9405,73.4126,73.6413,26999.0
2018-04-30 10:30:00,83.77,83.93,83.54,83.77,9781.0,73.7117,73.8525,73.5093,73.7117,9781.0
2018-04-30 11:00:00,83.84,83.96,83.74,83.8,8350.0,73.7733,73.8789,73.6853,73.7381,8350.0
2018-04-30 11:30:00,83.82,83.86,83.68,83.68,3525.0,73.7557,73.7909,73.6325,73.6325,3525.0
2018-04-30 12:00:00,83.68,83.87,83.53,83.87,5800.0,73.6325,73.7997,73.5005,73.7997,5800.0
2018-04-30 12:30:00,83.81,83.84,83.45,83.65,20853.0,73.7469,73.7733,73.4302,73.6061,20853.0
2018-04-30 13:00:00,83.69,83.69,83.49,83.61,5989.0,73.6413,73.6413,73.4654,73.5709,5989.0
2018-04-30 13:30:00,83.53,83.71,83.51,83.69,15298.0,73.5005,73.6589,73.483,73.6413,15298.0
2018-04-30 14:00:00,83.61,83.61,83.19,83.38,12397.0,73.5709,73.5709,73.2014,73.3686,12397.0
2018-04-30 14:30:00,83.38,83.41,83.1,83.27,9954.0,73.3686,73.395,73.1222,73.2718,9954.0
2018-04-30 15:00:00,83.25,83.35,83.08,83.19,16090.0,73.2542,73.3422,73.1046,73.2014,16090.0
2018-04-30 15:30:00,83.18,83.35,82.84,82.86,44588.0,73.1926,73.3422,72.8934,72.911,44588.0
2018-05-01 09:30:00,83.0,83.0,82.24,82.74,26855.0,73.0342,73.0342,72.3654,72.8054,26855.0
2018-05-01 10:00:00,82.71,82.71,82.03,82.09,36344.0,72.779,72.779,72.1807,72.2335,36344.0
2018-05-01 10:30:00,82.07,82.39,82.0,82.16,32088.0,72.2159,72.4974,72.1543,72.295,32088.0
2018-05-01 11:00:00,82.18,82.46,81.94,82.46,22052.0,72.3126,72.559,72.1015,72.559,22052.0
2018-05-01 11:30:00,82.43,82.96,82.42,82.69,11414.0,72.5326,72.999,72.5238,72.7614,11414.0
2018-05-01 12:00:00,82.65,82.86,82.49,82.86,10200.0,72.7262,72.911,72.5854,72.911,10200.0
2018-05-01 12:30:00,82.76,83.07,82.69,82.77,13885.0,72.823,73.0958,72.7614,72.8318,13885.0
2018-05-01 13:00:00,82.7,82.74,82.28,82.53,15482.0,72.7702,72.8054,72.4006,72.6206,15482.0
2018-05-01 13:30:00,82.47,83.16,82.47,83.15,13805.0,72.5678,73.175,72.5678,73.1662,13805.0
2018-05-01 14:00:00,83.09,83.64,83.09,83.39,14416.0,73.1134,73.5973,73.1134,73.3774,14416.0
2018-05-01 14:30:00,83.38,83.75,83.22,83.69,12830.0,73.3686,73.6941,73.2278,73.6413,12830.0
2018-05-01 15:00:00,83.68,83.72,83.34,83.36,14998.0,73.6325,73.6677,73.3334,73.351,14998.0
2018-05-01 15:30:00,83.34,83.87,83.32,83.67,38817.0,73.3334,73.7997,73.3158,73.6237,38817.0
2018-05-02 09:30:00,83.35,84.05,83.35,84.02,31869.0,73.3422,73.9581,73.3422,73.9317,31869.0
2018-05-02 10:00:00,84.02,84.16,83.85,84.03,4537.0,73.9317,74.0549,73.7821,73.9405,4537.0
2018-05-02 10:30:00,84.12,85.01,84.12,85.01,17436.0,74.0197,74.8028,74.0197,74.8028,17436.0
2018-05-02 11:00:00,84.91,85.15,84.79,84.9,27280.0,74.7149,74.926,74.6093,74.7061,27280.0
2018-05-02 11:30:00,84.9,85.15,84.86,85.15,14719.0,74.7061,74.926,74.6709,74.926,14719.0
2018-05-02 12:00:00,85.16,85.2,84.97,85.1,11194.0,74.9348,74.97,74.7676,74.882,11194.0
2018-05-02 12:30:00,85.06,85.32,85.05,85.24,11500.0,74.8468,75.0756,74.838,75.0052,11500.0
2018-05-02 13:00:00,85.25,85.31,85.15,85.15,13772.0,75.014,75.0668,74.926,74.926,13772.0
2018-05-02 13:30:00,85.16,85.2,84.92,85.11,13678.0,74.9348,74.97,74.7237,74.8908,13678.0
2018-05-02 14:00:00,85.12,85.17,84.7,84.83,16430.0,74.8996,74.9436,74.5301,74.6445,16430.0
2018-05-02 14:30:00,84.84,84.84,84.58,84.63,14700.0,74.6533,74.6533,74.4245,74.4685,14700.0
2018-05-02 15:00:00,84.54,84.6,83.8,84.01,17234.0,74.3893,74.4421,73.7381,73.9229,17234.0
2018-05-02 15:30:00,84.01,84.03,83.48,83.55,90117.0,73.9229,73.9405,73.4566,73.5181,90117.0
2018-05-03 09:30:00,83.44,85.97,83.2,83.39,17209.0,73.4214,75.6476,73.2102,73.3774,17209.0
2018-05-03 10:00:00,83.22,83.22,81.78,82.05,33883.0,73.2278,73.2278,71.9607,72.1983,33883.0
2018-05-03 10:30:00,81.98,82.21,81.48,81.98,30576.0,72.1367,72.339,71.6967,72.1367,30576.0
2018-05-03 11:00:00,81.99,82.58,81.85,82.5,10862.0,72.1455,72.6646,72.0223,72.5942,10862.0
2018-05-03 11:30:00,82.51,82.98,82.35,82.87,8086.0,72.603,73.0166,72.4622,72.9198,8086.0
2018-05-03 12:00:00,82.92,83.25,82.87,82.87,14800.0,72.9638,73.2542,72.9198,72.9198,14800.0
2018-05-03 12:30:00,82.89,83.7,82.85,83.66,7500.0,72.9374,73.6501,72.9022,73.6149,7500.0
2018-05-03 13:00:00,83.58,83.58,83.2,83.3,15179.0,73.5445,73.5445,73.2102,73.2982,15179.0
2018-05-03 13:30:00,83.41,83.78,83.4,83.47,5438.0,73.395,73.7205,73.3862,73.4478,5438.0
2018-05-03 14:00:00,83.49,83.53,83.31,83.38,7832.0,73.4654,73.5005,73.307,73.3686,7832.0
2018-05-03 14:30:00,83.53,83.92,83.52,83.59,9547.0,73.5005,73.8437,73.4918,73.5533,9547.0
2018-05-03 15:00:00,83.64,83.96,83.56,83.89,19132.0,73.5973,73.8789,73.5269,73.8173,19132.0
2018-05-03 15:30:00,83.88,84.05,83.63,83.89,97573.0,73.8085,73.9581,73.5885,73.8173,97573.0
2018-05-04 09:30:00,83.42,84.15,83.12,83.75,19383.0,73.4038,74.0461,73.1398,73.6941,19383.0
2018-05-04 10:00:00,83.67,84.11,83.56,84.11,11299.0,73.6237,74.0109,73.5269,74.0109,11299.0
2018-05-04 10:30:00,84.14,84.58,84.09,84.44,8640.0,74.0373,74.4245,73.9933,74.3013,8640.0
2018-05-04 11:00:00,84.45,84.75,84.38,84.75,6945.0,74.3101,74.5741,74.2485,74.5741,6945.0
2018-05-04 11:30:00,84.71,84.96,84.62,84.78,5944.0,74.5389,74.7588,74.4597,74.6005,5944.0
2018-05-04 12:00:00,84.78,85.06,84.74,84.98,6461.0,74.6005,74.8468,74.5653,74.7764,6461.0
2018-05-04 12:30:00,84.98,85.09,84.9,85.09,3625.0,74.7764,74.8732,74.7061,74.8732,3625.0
2018-05-04 13:00:00,85.16,85.45,85.06,85.34,4600.0,74.9348,75.19,74.8468,75.0932,4600.0
2018-05-04 13:30:00,85.23,85.42,85.13,85.32,5377.0,74.9964,75.1636,74.9084,75.0756,5377.0
2018-05-04 14:00:00,85.31,85.72,85.31,85.66,5328.0,75.0668,75.4276,75.0668,75.3748,5328.0
2018-05-04 14:30:00,85.74,85.74,85.46,85.49,6362.0,75.4452,75.4452,75.1988,75.2252,6362.0
2018-05-04 15:00:00,85.49,85.69,85.34,85.44,8266.0,75.2252,75.4012,75.0932,75.1812,8266.0
2018-05-04 15:30:00,85.51,85.53,85.16,85.3,23375.0,75.2428,75.2604,74.9348,75.058,23375.0
2018-05-07 09:30:00,84.58,86.18,84.58,85.85,51502.0,74.4245,75.8324,74.4245,75.542,51502.0
2018-05-07 10:00:00,85.76,86.01,85.7,86.01,15800.0,75.4628,75.6828,75.41,75.6828,15800.0
2018-05-07 10:30:00,86.06,86.2,85.89,86.2,11498.0,75.7268,75.85,75.5772,75.85,11498.0
2018-05-07 11:00:00,86.22,86.32,85.96,86.32,49479.0,75.8676,75.9556,75.6388,75.9556,49479.0
2018-05-07 11:30:00,86.33,86.45,86.08,86.45,10827.0,75.9644,76.0699,75.7444,76.0699,10827.0
2018-05-07 12:00:00,86.44,86.52,86.2,86.3,9440.0,76.0611,76.1315,75.85,75.938,9440.0
2018-05-07 12:30:00,86.28,86.39,86.25,86.34,4850.0,75.9204,76.0171,75.894,75.9732,4850.0
2018-05-07 13:00:00,86.41,86.47,86.27,86.36,4900.0,76.0347,76.0875,75.9116,75.9908,4900.0
2018-05-07 13:30:00,86.29,86.46,86.27,86.46,9430.0,75.9292,76.0787,75.9116,76.0787,9430.0
2018-05-07 14:00:00,86.49,86.56,86.35,86.53,9375.0,76.1051,76.1667,75.982,76.1403,9375.0
2018-05-07 14:30:00,86.43,86.48,85.92,86.14,82210.0,76.0523,76.0963,75.6036,75.7972,82210.0
2018-05-07 15:00:00,86.15,86.28,85.84,86.07,22190.0,75.806,75.9204,75.5332,75.7356,22190.0
2018-05-07 15:30:00,86.05,86.15,85.79,85.85,69537.0,75.718,75.806,75.4892,75.542,69537.0
2018-05-08 09:30:00,85.97,86.41,85.78,85.96,30768.0,75.6476,76.0347,75.4804,75.6388,30768.0
2018-05-08 10:00:00,85.88,86.66,85.88,86.09,26713.0,75.5684,76.2547,75.5684,75.7532,26713.0
2018-05-08 10:30:00,86.03,86.29,85.98,86.04,17900.0,75.7004,75.9292,75.6564,75.7092,17900.0
2018-05-08 11:00:00,86.02,86.4,85.97,86.14,19300.0,75.6916,76.0259,75.6476,75.7972,19300.0
2018-05-08 11:30:00,86.26,86.43,86.13,86.38,5800.0,75.9028,76.0523,75.7884,76.0083,5800.0
2018-05-08 12:00:00,86.29,86.29,86.01,86.04,7576.0,75.9292,75.9292,75.6828,75.7092,7576.0
2018-05-08 12:30:00,86.02,86.13,85.85,85.94,17012.0,75.6916,75.7884,75.542,75.6212,17012.0
2018-05-08 13:00:00,85.98,86.26,85.97,86.14,33200.0,75.6564,75.9028,75.6476,75.7972,33200.0
2018-05-08 13:30:00,86.14,86.24,85.95,85.96,6900.0,75.7972,75.8852,75.63,75.6388,6900.0
2018-05-08 14:00:00,85.96,86.36,85.96,86.19,19084.0,75.6388,75.9908,75.6388,75.8412,19084.0
2018-05-08 14:30:00,86.18,86.2,85.8,86.02,19104.0,75.8324,75.85,75.498,75.6916,19104.0
2018-05-08 15:00:00,85.96,86.5,85.86,86.5,15887.0,75.6388,76.1139,75.5508,76.1139,15887.0
2018-05-08 15:30:00,86.43,86.62,85.92,86.07,106097.0,76.0523,76.2195,75.6036,75.7356,106097.0
2018-05-09 09:30:00,86.7,86.89,85.93,86.3,10880.0,76.2899,76.4571,75.6124,75.938,10880.0
2018-05-09 10:00:00,86.3,86.55,86.21,86.32,8219.0,75.938,76.1579,75.8588,75.9556,8219.0
2018-05-09 10:30:00,86.21,86.29,85.77,86.0,20180.0,75.8588,75.9292,75.4716,75.674,20180.0
2018-05-09 11:00:00,86.0,86.14,85.77,86.14,13764.0,75.674,75.7972,75.4716,75.7972,13764.0
2018-05-09 11:30:00,86.17,86.18,85.87,86.01,11126.0,75.8236,75.8324,75.5596,75.6828,11126.0
2018-05-09 12:00:00,85.98,86.09,85.86,86.07,10283.0,75.6564,75.7532,75.5508,75.7356,10283.0
2018-05-09 12:30:00,86.06,86.36,86.06,86.23,23817.0,75.7268,75.9908,75.7268,75.8764,23817.0
2018-05-09 13:00:00,86.3,86.67,86.27,86.63,11689.0,75.938,76.2635,75.9116,76.2283,11689.0
2018-05-09 13:30:00,86.65,86.72,86.47,86.53,10247.0,76.2459,76.3075,76.0875,76.1403,10247.0
2018-05-09 14:00:00,86.53,86.6,86.35,86.44,14692.0,76.1403,76.2019,75.982,76.0611,14692.0
2018-05-09 14:30:00,86.48,86.58,86.26,86.29,18211.0,76.0963,76.1843,75.9028,75.9292,18211.0
2018-05-09 15:00:00,86.25,86.42,86.22,86.33,31873.0,75.894,76.0435,75.8676,75.9644,31873.0
2018-05-09 15:30:00,86.33,86.59,86.23,86.31,54646.0,75.9644,76.1931,75.8764,75.9468,54646.0
2018-05-10 09:30:00,86.41,86.86,86.35,86.75,14720.0,76.0347,76.4307,75.982,76.3339,14720.0
2018-05-10 10:00:00,86.69,86.89,86.5,86.82,23100.0,76.2811,76.4571,76.1139,76.3955,23100.0
2018-05-10 10:30:00,86.76,86.94,86.7,86.7,9181.0,76.3427,76.5011,76.2899,76.2899,9181.0
2018-05-10 11:00:00,86.65,86.86,86.64,86.81,8940.0,76.2459,76.4307,76.2371,76.3867,8940.0
2018-05-10 11:30:00,86.85,87.11,86.81,87.05,9956.0,76.4219,76.6507,76.3867,76.5979,9956.0
2018-05-10 12:00:00,87.06,87.24,87.05,87.1,9271.0,76.6067,76.7651,76.5979,76.6419,9271.0
2018-05-10 12:30:00,87.16,87.34,87.13,87.28,5906.0,76.6947,76.8531,76.6683,76.8003,5906.0
2018-05-10 13:00:00,87.17,87.31,87.05,87.07,5805.0,76.7035,76.8267,76.5979,76.6155,5805.0
2018-05-10 13:30:00,87.0,87.13,86.8,86.96,9400.0,76.5539,76.6683,76.3779,76.5187,9400.0
2018-05-10 14:00:00,86.97,87.12,86.9,87.01,5900.0,76.5275,76.6595,76.4659,76.5627,5900.0
2018-05-10 14:30:00,87.02,87.11,86.74,86.98,9100.0,76.5715,76.6507,76.3251,76.5363,9100.0
2018-05-10 15:00:00,87.0,87.03,86.75,86.9,17400.0,76.5539,76.5803,76.3339,76.4659,17400.0
2018-05-10 15:30:00,86.9,86.94,86.74,86.82,37417.0,76.4659,76.5011,76.3251,76.3955,37417.0
2018-05-11 09:30:00,87.02,87.31,86.81,87.27,8557.0,76.5715,76.8267,76.3867,76.7915,8557.0
2018-05-11 10:00:00,87.05,87.28,86.9,87.04,10683.0,76.5979,76.8003,76.4659,76.5891,10683.0
2018-05-11 10:30:00,87.02,88.22,87.02,88.15,29825.0,76.5715,77.6274,76.5715,77.5658,29825.0
2018-05-11 11:00:00,88.22,88.23,87.29,87.51,107146.0,77.6274,77.6362,76.8091,77.0027,107146.0
2018-05-11 11:30:00,87.52,87.73,87.46,87.62,29598.0,77.0115,77.1963,76.9587,77.0995,29598.0
2018-05-11 12:00:00,87.64,87.73,87.34,87.38,12809.0,77.1171,77.1963,76.8531,76.8883,12809.0
2018-05-11 12:30:00,87.37,87.56,87.37,87.54,11257.0,76.8795,77.0467,76.8795,77.0291,11257.0
2018-05-11 13:00:00,87.47,87.65,87.44,87.6,34930.0,76.9675,77.1259,76.9411,77.0819,34930.0
2018-05-11 13:30:00,87.62,87.62,87.41,87.52,14896.0,77.0995,77.0995,76.9147,77.0115,14896.0
2018-05-11 14:00:00,87.53,87.64,87.45,87.53,17628.0,77.0203,77.1171,76.9499,77.0203,17628.0
2018-05-11 14:30:00,87.5,87.66,87.35,87.51,15994.0,76.9939,77.1347,76.8619,77.0027,15994.0
2018-05-11 15:00:00,87.5,87.68,87.47,87.67,19822.0,76.9939,77.1523,76.9675,77.1435,19822.0
2018-05-11 15:30:00,87.62,87.91,87.57,87.83,89278.0,77.0995,77.3546,77.0555,77.2842,89278.0
2018-05-14 09:30:00,88.18,88.7,88.0,88.42,44168.0,77.5922,78.0498,77.4338,77.8034,44168.0
2018-05-14 10:00:00,88.54,88.55,88.19,88.26,20645.0,77.909,77.9178,77.601,77.6626,20645.0
2018-05-14 10:30:00,88.32,88.53,88.27,88.44,15093.0,77.7154,77.9002,77.6714,77.821,15093.0
2018-05-14 11:00:00,88.47,88.75,88.28,88.7,78480.0,77.8474,78.0938,77.6802,78.0498,78480.0
2018-05-14 11:30:00,88.66,88.8,88.11,88.27,20397.0,78.0146,78.1378,77.5306,77.6714,20397.0
2018-05-14 12:00:00,88.24,88.45,88.12,88.16,13050.0,77.645,77.8298,77.5394,77.5746,13050.0
2018-05-14 12:30:00,88.19,88.49,88.09,88.41,23863.0,77.601,77.865,77.513,77.7946,23863.0
2018-05-14 13:00:00,88.4,88.5,88.22,88.27,12646.0,77.7858,77.8738,77.6274,77.6714,12646.0
2018-05-14 13:30:00,88.28,88.54,88.25,88.4,8856.0,77.6802,77.909,77.6538,77.7858,8856.0
2018-05-14 14:00:00,88.4,88.49,88.2,88.31,19417.0,77.7858,77.865,77.6098,77.7066,19417.0
2018-05-14 14:30:00,88.3,88.42,88.22,88.27,17163.0,77.6978,77.8034,77.6274,77.6714,17163.0
2018-05-14 15:00:00,88.27,88.4,88.17,88.23,17087.0,77.6714,77.7858,77.5834,77.6362,17087.0
2018-05-14 15:30:00,88.22,88.27,87.79,87.97,80606.0,77.6274,77.6714,77.2491,77.4074,80606.0
2018-05-15 09:30:00,87.44,87.68,87.02,87.4,26105.0,76.9411,77.1523,76.5715,76.9059,26105.0
2018-05-15 10:00:00,87.38,87.5,87.16,87.41,14246.0,76.8883,76.9939,76.6947,76.9147,14246.0
2018-05-15 10:30:00,87.47,87.76,87.41,87.71,31800.0,76.9675,77.2227,76.9147,77.1787,31800.0
2018-05-15 11:00:00,87.7,87.89,87.62,87.89,6113.0,77.1699,77.337,77.0995,77.337,6113.0
2018-05-15 11:30:00,87.97,88.2,87.87,88.04,5708.0,77.4074,77.6098,77.3194,77.469,5708.0
2018-05-15 12:00:00,88.0,88.0,87.55,87.66,15072.0,77.4338,77.4338,77.0379,77.1347,15072.0
2018-05-15 12:30:00,87.69,88.05,87.69,87.85,5021.0,77.1611,77.4778,77.1611,77.3018,5021.0
2018-05-15 13:00:00,87.85,87.85,87.64,87.79,3522.0,77.3018,77.3018,77.1171,77.2491,3522.0
2018-05-15 13:30:00,87.8,87.81,87.67,87.76,5800.0,77.2579,77.2666,77.1435,77.2227,5800.0
2018-05-15 14:00:00,87.73,88.09,87.73,88.09,7302.0,77.1963,77.513,77.1963,77.513,7302.0
2018-05-15 14:30:00,88.13,88.2,87.86,87.91,8173.0,77.5482,77.6098,77.3106,77.3546,8173.0
2018-05-15 15:00:00,87.95,88.07,87.85,87.98,9165.0,77.3898,77.4954,77.3018,77.4162,9165.0
2018-05-15 15:30:00,87.95,88.25,87.93,88.19,24149.0,77.3898,77.6538,77.3722,77.601,24149.0
2018-05-16 09:30:00,88.1,88.59,88.1,88.54,13068.0,77.5218,77.953,77.5218,77.909,13068.0
2018-05-16 10:00:00,88.57,88.59,88.07,88.09,6558.0,77.9354,77.953,77.4954,77.513,6558.0
2018-05-16 10:30:00,88.04,88.32,87.97,88.04,5919.0,77.469,77.7154,77.4074,77.469,5919.0
2018-05-16 11:00:00,87.97,88.48,87.97,88.3,20469.0,77.4074,77.8562,77.4074,77.6978,20469.0
2018-05-16 11:30:00,88.36,88.45,88.29,88.41,5688.0,77.7506,77.8298,77.689,77.7946,5688.0
2018-05-16 12:00:00,88.47,88.87,88.47,88.87,4600.0,77.8474,78.1994,77.8474,78.1994,4600.0
2018-05-16 12:30:00,88.86,89.05,88.72,88.72,7100.0,78.1906,78.3578,78.0674,78.0674,7100.0
2018-05-16 13:00:00,88.8,88.9,88.65,88.72,8051.0,78.1378,78.2258,78.0058,78.0674,8051.0
2018-05-16 13:30:00,88.72,88.91,88.65,88.76,5298.0,78.0674,78.2346,78.0058,78.1026,5298.0
2018-05-16 14:00:00,88.81,88.87,88.63,88.69,6300.0,78.1466,78.1994,77.9882,78.041,6300.0
2018-05-16 14:30:00,88.78,88.78,88.51,88.65,9708.0,78.1202,78.1202,77.8826,78.0058,9708.0
2018-05-16 15:00:00,88.6,88.64,87.99,88.07,38846.0,77.9618,77.997,77.425,77.4954,38846.0
2018-05-16 15:30:00,88.05,88.2,87.86,88.2,40268.0,77.4778,77.6098,77.3106,77.6098,40268.0
2018-05-17 09:30:00,89.0,89.0,88.5,88.87,35058.0,78.3138,78.3138,77.8738,78.1994,35058.0
2018-05-17 10:00:00,88.86,88.95,88.74,88.8,9483.0,78.1906,78.2698,78.085,78.1378,9483.0
2018-05-17 10:30:00,88.84,89.13,88.82,89.1,9317.0,78.173,78.4282,78.1554,78.4018,9317.0
2018-05-17 11:00:00,89.11,89.2,88.77,88.88,9526.0,78.4106,78.4898,78.1114,78.2082,9526.0
2018-05-17 11:30:00,88.86,88.9,88.61,88.78,12436.0,78.1906,78.2258,77.9706,78.1202,12436.0
2018-05-17 12:00:00,88.66,88.78,88.61,88.7,16130.0,78.0146,78.1202,77.9706,78.0498,16130.0
2018-05-17 12:30:00,88.66,89.01,88.57,88.95,11400.0,78.0146,78.3226,77.9354,78.2698,11400.0
2018-05-17 13:00:00,88.91,88.92,88.72,88.82,7600.0,78.2346,78.2434,78.0674,78.1554,7600.0
2018-05-17 13:30:00,88.91,88.95,88.59,88.64,8227.0,78.2346,78.2698,77.953,77.997,8227.0
2018-05-17 14:00:00,88.71,88.9,88.53,88.88,11781.0,78.0586,78.2258,77.9002,78.2082,11781.0
2018-05-17 14:30:00,88.83,89.07,88.82,89.01,6010.0,78.1642,78.3754,78.1554,78.3226,6010.0
2018-05-17 15:00:00,89.02,89.03,88.68,88.68,11455.0,78.3314,78.3402,78.0322,78.0322,11455.0
2018-05-17 15:30:00,88.68,88.88,88.65,88.81,42057.0,78.0322,78.2082,78.0058,78.1466,42057.0
2018-05-18 09:30:00,88.64,89.07,88.64,88.97,23597.0,77.997,78.3754,77.997,78.2874,23597.0
2018-05-18 10:00:00,89.06,89.53,89.01,89.51,8451.0,78.3666,78.7801,78.3226,78.7625,8451.0
2018-05-18 10:30:00,89.47,89.48,89.15,89.37,17012.0,78.7273,78.7361,78.4458,78.6393,17012.0
2018-05-18 11:00:00,89.4,89.54,89.25,89.32,12492.0,78.6657,78.7889,78.5337,78.5953,12492.0
2018-05-18 11:30:00,89.32,89.45,89.25,89.41,8921.0,78.5953,78.7097,78.5337,78.6745,8921.0
2018-05-18 12:00:00,89.36,89.36,89.24,89.25,4439.0,78.6305,78.6305,78.5249,78.5337,4439.0
2018-05-18 12:30:00,89.28,89.37,89.23,89.26,6309.0,78.5601,78.6393,78.5162,78.5425,6309.0
2018-05-18 13:00:00,89.26,89.52,89.2,89.44,9140.0,78.5425,78.7713,78.4898,78.7009,9140.0
2018-05-18 13:30:00,89.39,89.41,89.25,89.26,19469.0,78.6569,78.6745,78.5337,78.5425,19469.0
2018-05-18 14:00:00,89.29,89.35,89.18,89.3,15799.0,78.5689,78.6217,78.4722,78.5777,15799.0
2018-05-18 14:30:00,89.31,89.4,89.26,89.4,5900.0,78.5865,78.6657,78.5425,78.6657,5900.0
2018-05-18 15:00:00,89.4,89.4,89.24,89.3,11018.0,78.6657,78.6657,78.5249,78.5777,11018.0
2018-05-18 15:30:00,89.31,89.34,89.18,89.29,47970.0,78.5865,78.6129,78.4722,78.5689,47970.0
2018-05-21 09:30:00,89.75,90.75,89.68,90.45,24545.0,78.9737,79.8536,78.9121,79.5897,24545.0
2018-05-21 10:00:00,90.46,91.17,90.37,91.04,13004.0,79.5985,80.2232,79.5193,80.1088,13004.0
2018-05-21 10:30:00,91.09,91.27,90.89,91.05,17101.0,80.1528,80.3112,79.9768,80.1176,17101.0
2018-05-21 11:00:00,91.02,91.1,90.59,90.59,9700.0,80.0912,80.1616,79.7129,79.7129,9700.0
2018-05-21 11:30:00,90.56,90.79,90.55,90.79,8407.0,79.6865,79.8888,79.6777,79.8888,8407.0
2018-05-21 12:00:00,90.82,90.84,90.61,90.73,20994.0,79.9152,79.9328,79.7305,79.836,20994.0
2018-05-21 12:30:00,90.69,90.85,90.59,90.65,10000.0,79.8008,79.9416,79.7129,79.7657,10000.0
2018-05-21 13:00:00,90.65,90.81,90.63,90.78,9194.0,79.7657,79.9064,79.7481,79.88,9194.0
2018-05-21 13:30:00,90.77,91.05,90.77,91.05,10814.0,79.8712,80.1176,79.8712,80.1176,10814.0
2018-05-21 14:00:00,91.05,91.15,90.92,90.97,11351.0,80.1176,80.2056,80.0032,80.0472,11351.0
2018-05-21 14:30:00,91.0,91.09,90.82,91.07,7960.0,80.0736,80.1528,79.9152,80.1352,7960.0
2018-05-21 15:00:00,91.04,91.25,90.83,90.89,13025.0,80.1088,80.2936,79.924,79.9768,13025.0
2018-05-21 15:30:00,90.86,91.15,90.84,91.12,36100.0,79.9504,80.2056,79.9328,80.1792,36100.0
2018-05-22 09:30:00,91.41,91.41,90.88,91.2,9664.0,80.4344,80.4344,79.968,80.2496,9664.0
2018-05-22 10:00:00,91.33,91.61,91.11,91.19,8531.0,80.364,80.6104,80.1704,80.2408,8531.0
2018-05-22 10:30:00,91.12,91.33,90.84,90.9,18704.0,80.1792,80.364,79.9328,79.9856,18704.0
2018-05-22 11:00:00,90.88,91.23,90.88,90.99,12586.0,79.968,80.276,79.968,80.0648,12586.0
2018-05-22 11:30:00,90.96,91.17,90.83,91.02,10000.0,80.0384,80.2232,79.924,80.0912,10000.0
2018-05-22 12:00:00,90.98,91.03,90.71,90.77,8400.0,80.056,80.1,79.8184,79.8712,8400.0
2018-05-22 12:30:00,90.79,90.96,90.72,90.86,5408.0,79.8888,80.0384,79.8272,79.9504,5408.0
2018-05-22 13:00:00,90.82,90.87,90.52,90.58,28840.0,79.9152,79.9592,79.6513,79.7041,28840.0
2018-05-22 13:30:00,90.62,90.62,90.29,90.41,20053.0,79.7393,79.7393,79.4489,79.5545,20053.0
2018-05-22 14:00:00,90.42,90.61,90.41,90.54,10915.0,79.5633,79.7305,79.5545,79.6689,10915.0
2018-05-22 14:30:00,90.56,90.61,90.31,90.32,8971.0,79.6865,79.7305,79.4665,79.4753,8971.0
2018-05-22 15:00:00,90.3,90.41,89.89,89.9,27989.0,79.4577,79.5545,79.0969,79.1057,27989.0
2018-05-22 15:30:00,89.85,89.92,89.59,89.73,61624.0,79.0617,79.1233,78.8329,78.9561,61624.0
2018-05-23 09:30:00,89.21,89.51,88.87,89.2,10650.0,78.4986,78.7625,78.1994,78.4898,10650.0
2018-05-23 10:00:00,89.2,89.55,89.2,89.48,8418.0,78.4898,78.7977,78.4898,78.7361,8418.0
2018-05-23 10:30:00,89.42,89.57,89.19,89.27,27797.0,78.6833,78.8153,78.481,78.5513,27797.0
2018-05-23 11:00:00,89.2,89.4,89.06,89.06,8709.0,78.4898,78.6657,78.3666,78.3666,8709.0
2018-05-23 11:30:00,89.06,89.19,88.88,88.88,6000.0,78.3666,78.481,78.2082,78.2082,6000.0
2018-05-23 12:00:00,88.89,88.97,88.7,88.71,6300.0,78.217,78.2874,78.0498,78.0586,6300.0
2018-05-23 12:30:00,88.64,88.8,88.5,88.7,4900.0,77.997,78.1378,77.8738,78.0498,4900.0
2018-05-23 13:00:00,88.7,88.78,88.55,88.77,4338.0,78.0498,78.1202,77.9178,78.1114,4338.0
2018-05-23 13:30:00,88.73,88.94,88.66,88.87,8667.0,78.0762,78.261,78.0146,78.1994,8667.0
2018-05-23 14:00:00,88.94,89.2,88.94,89.06,7312.0,78.261,78.4898,78.261,78.3666,7312.0
2018-05-23 14:30:00,89.03,89.17,88.89,89.17,5400.0,78.3402,78.4634,78.217,78.4634,5400.0
2018-05-23 15:00:00,89.15,89.2,89.04,89.16,12026.0,78.4458,78.4898,78.349,78.4546,12026.0
2018-05-23 15:30:00,89.15,89.27,89.07,89.26,28351.0,78.4458,78.5513,78.3754,78.5425,28351.0
2018-05-24 09:30:00,89.25,89.65,88.79,89.03,14579.0,78.5337,78.8857,78.129,78.3402,14579.0
2018-05-24 10:00:00,89.08,89.25,88.66,88.66,7615.0,78.3842,78.5337,78.0146,78.0146,7615.0
2018-05-24 10:30:00,88.69,88.97,88.68,88.73,7003.0,78.041,78.2874,78.0322,78.0762,7003.0
2018-05-24 11:00:00,88.81,89.25,88.81,89.21,5790.0,78.1466,78.5337,78.1466,78.4986,5790.0
2018-05-24 11:30:00,89.27,89.6,89.24,89.55,4095.0,78.5513,78.8417,78.5249,78.7977,4095.0
2018-05-24 12:00:00,89.57,89.62,89.37,89.59,3885.0,78.8153,78.8593,78.6393,78.8329,3885.0
2018-05-24 12:30:00,89.59,89.59,89.26,89.34,3600.0,78.8329,78.8329,78.5425,78.6129,3600.0
2018-05-24 13:00:00,89.4,89.67,89.4,89.47,4221.0,78.6657,78.9033,78.6657,78.7273,4221.0
2018-05-24 13:30:00,89.48,89.61,89.45,89.51,5401.0,78.7361,78.8505,78.7097,78.7625,5401.0
2018-05-24 14:00:00,89.51,89.57,89.39,89.45,8606.0,78.7625,78.8153,78.6569,78.7097,8606.0
2018-05-24 14:30:00,89.41,89.41,89.22,89.41,4690.0,78.6745,78.6745,78.5074,78.6745,4690.0
2018-05-24 15:00:00,89.33,89.36,89.16,89.2,16916.0,78.6041,78.6305,78.4546,78.4898,16916.0
2018-05-24 15:30:00,89.2,89.28,89.1,89.27,33705.0,78.4898,78.5601,78.4018,78.5513,33705.0
2018-05-25 09:30:00,88.78,89.0,88.6,88.8,7360.0,78.1202,78.3138,77.9618,78.1378,7360.0
2018-05-25 10:00:00,88.9,89.19,88.9,89.05,5920.0,78.2258,78.481,78.2258,78.3578,5920.0
2018-05-25 10:30:00,89.13,89.19,88.76,88.76,6399.0,78.4282,78.481,78.1026,78.1026,6399.0
2018-05-25 11:00:00,88.79,88.81,88.67,88.81,4750.0,78.129,78.1466,78.0234,78.1466,4750.0
2018-05-25 11:30:00,88.77,89.01,88.77,88.77,4200.0,78.1114,78.3226,78.1114,78.1114,4200.0
2018-05-25 12:00:00,88.75,88.75,88.45,88.47,2200.0,78.0938,78.0938,77.8298,77.8474,2200.0
2018-05-25 12:30:00,88.51,88.54,88.42,88.53,4291.0,77.8826,77.909,77.8034,77.9002,4291.0
2018-05-25 13:00:00,88.6,88.6,88.28,88.32,2700.0,77.9618,77.9618,77.6802,77.7154,2700.0
2018-05-25 13:30:00,88.27,88.27,87.98,88.01,4800.0,77.6714,77.6714,77.4162,77.4426,4800.0
2018-05-25 14:00:00,88.01,88.08,87.9,87.95,6500.0,77.4426,77.5042,77.3458,77.3898,6500.0
2018-05-25 14:30:00,87.95,87.95,87.75,87.81,4205.0,77.3898,77.3898,77.2139,77.2666,4205.0
2018-05-25 15:00:00,87.81,88.13,87.75,88.13,4745.0,77.2666,77.5482,77.2139,77.5482,4745.0
2018-05-25 15:30:00,88.17,88.22,87.96,88.15,25355.0,77.5834,77.6274,77.3986,77.5658,25355.0
2018-05-29 09:30:00,87.51,88.17,87.4,87.78,12389.0,77.0027,77.5834,76.9059,77.2403,12389.0
2018-05-29 10:00:00,87.68,88.22,87.38,88.22,111779.0,77.1523,77.6274,76.8883,77.6274,111779.0
2018-05-29 10:30:00,88.22,88.22,87.56,87.73,11053.0,77.6274,77.6274,77.0467,77.1963,11053.0
2018-05-29 11:00:00,87.73,87.73,87.33,87.45,32331.0,77.1963,77.1963,76.8443,76.9499,32331.0
2018-05-29 11:30:00,87.42,87.5,86.94,87.16,15718.0,76.9235,76.9939,76.5011,76.6947,15718.0
2018-05-29 12:00:00,87.17,87.21,86.45,86.85,30924.0,76.7035,76.7387,76.0699,76.4219,30924.0
2018-05-29 12:30:00,86.9,87.47,86.9,87.39,8199.0,76.4659,76.9675,76.4659,76.8971,8199.0
2018-05-29 13:00:00,87.39,87.39,87.08,87.22,8800.0,76.8971,76.8971,76.6243,76.7475,8800.0
2018-05-29 13:30:00,87.16,87.2,87.08,87.09,6900.0,76.6947,76.7299,76.6243,76.6331,6900.0
2018-05-29 14:00:00,87.06,87.19,86.9,87.09,10598.0,76.6067,76.7211,76.4659,76.6331,10598.0
2018-05-29 14:30:00,87.14,87.34,87.01,87.06,10600.0,76.6771,76.8531,76.5627,76.6067,10600.0
2018-05-29 15:00:00,87.02,87.27,87.02,87.15,28822.0,76.5715,76.7915,76.5715,76.6859,28822.0
2018-05-29 15:30:00,87.11,87.38,87.09,87.31,60923.0,76.6507,76.8883,76.6331,76.8267,60923.0
2018-05-30 09:30:00,87.48,88.95,87.47,88.64,33932.0,76.9763,78.2698,76.9675,77.997,33932.0
2018-05-30 10:00:00,88.75,89.26,88.66,89.26,37817.0,78.0938,78.5425,78.0146,78.5425,37817.0
2018-05-30 10:30:00,89.27,89.82,89.15,89.77,65988.0,78.5513,79.0353,78.4458,78.9913,65988.0
2018-05-30 11:00:00,89.74,89.83,89.42,89.62,14195.0,78.9649,79.0441,78.6833,78.8593,14195.0
2018-05-30 11:30:00,89.59,89.95,89.57,89.89,13231.0,78.8329,79.1497,78.8153,79.0969,13231.0
2018-05-30 12:00:00,89.9,90.07,89.82,89.84,16310.0,79.1057,79.2553,79.0353,79.0529,16310.0
2018-05-30 12:30:00,89.78,89.95,89.74,89.95,6800.0,79.0001,79.1497,78.9649,79.1497,6800.0
2018-05-30 13:00:00,89.96,90.22,89.91,90.04,7045.0,79.1585,79.3873,79.1145,79.2289,7045.0
2018-05-30 13:30:00,90.09,90.4,90.06,90.37,8625.0,79.2729,79.5457,79.2465,79.5193,8625.0
2018-05-30 14:00:00,90.37,90.59,90.35,90.58,49849.0,79.5193,79.7129,79.5017,79.7041,49849.0
2018-05-30 14:30:00,90.57,90.67,90.46,90.63,7936.0,79.6953,79.7832,79.5985,79.7481,7936.0
2018-05-30 15:00:00,90.59,90.82,90.54,90.67,31272.0,79.7129,79.9152,79.6689,79.7832,31272.0
2018-05-30 15:30:00,90.65,90.78,90.42,90.75,110669.0,79.7657,79.88,79.5633,79.8536,110669.0
2018-05-31 09:30:00,90.41,91.13,90.11,90.77,65200.0,79.5545,80.188,79.2905,79.8712,65200.0
2018-05-31 10:00:00,90.77,90.91,90.1,90.1,70206.0,79.8712,79.9944,79.2817,79.2817,70206.0
2018-05-31 10:30:00,90.23,90.4,89.66,89.96,22728.0,79.3961,79.5457,78.8945,79.1585,22728.0
2018-05-31 11:00:00,89.96,90.02,89.55,89.73,18600.0,79.1585,79.2113,78.7977,78.9561,18600.0
2018-05-31 11:30:00,89.9,90.05,89.54,89.67,13626.0,79.1057,79.2377,78.7889,78.9033,13626.0
2018-05-31 12:00:00,89.65,89.72,89.39,89.45,21567.0,78.8857,78.9473,78.6569,78.7097,21567.0
2018-05-31 12:30:00,89.44,89.67,89.4,89.65,27930.0,78.7009,78.9033,78.6657,78.8857,27930.0
2018-05-31 13:00:00,89.62,89.68,89.42,89.53,13483.0,78.8593,78.9121,78.6833,78.7801,13483.0
2018-05-31 13:30:00,89.61,89.67,89.44,89.44,16364.0,78.8505,78.9033,78.7009,78.7009,16364.0
2018-05-31 14:00:00,89.46,89.65,89.33,89.44,21389.0,78.7185,78.8857,78.6041,78.7009,21389.0
2018-05-31 14:30:00,89.44,89.58,89.29,89.58,14935.0,78.7009,78.8241,78.5689,78.8241,14935.0
2018-05-31 15:00:00,89.55,89.77,89.5,89.71,17166.0,78.7977,78.9913,78.7537,78.9385,17166.0
2018-05-31 15:30:00,89.68,89.88,89.58,89.58,72386.0,78.9121,79.0881,78.8241,78.8241,72386.0
2018-06-01 09:30:00,90.35,91.08,90.28,90.54,23244.0,79.5017,80.144,79.4401,79.6689,23244.0
2018-06-01 10:00:00,90.59,91.03,90.46,90.84,46354.0,79.7129,80.1,79.5985,79.9328,46354.0
2018-06-01 10:30:00,90.81,91.63,90.81,91.59,24543.0,79.9064,80.628,79.9064,80.5928,24543.0
2018-06-01 11:00:00,91.58,91.63,91.25,91.61,23271.0,80.584,80.628,80.2936,80.6104,23271.0
2018-06-01 11:30:00,91.62,91.93,91.47,91.47,24548.0,80.6192,80.892,80.4872,80.4872,24548.0
2018-06-01 12:00:00,91.47,91.68,91.35,91.38,10080.0,80.4872,80.672,80.3816,80.408,10080.0
2018-06-01 12:30:00,91.41,91.75,91.37,91.71,16113.0,80.4344,80.7336,80.3992,80.6984,16113.0
2018-06-01 13:00:00,91.7,91.82,91.56,91.66,17179.0,80.6896,80.7952,80.5664,80.6544,17179.0
2018-06-01 13:30:00,91.62,91.62,91.32,91.34,13892.0,80.6192,80.6192,80.3552,80.3728,13892.0
2018-06-01 14:00:00,91.36,91.36,90.93,90.95,17747.0,80.3904,80.3904,80.012,80.0296,17747.0
2018-06-01 14:30:00,90.99,91.12,90.99,91.09,25331.0,80.0648,80.1792,80.0648,80.1528,25331.0
2018-06-01 15:00:00,91.08,91.08,90.64,90.94,36666.0,80.144,80.144,79.7569,80.0208,36666.0
2018-06-01 15:30:00,90.95,91.03,90.59,90.69,79777.0,80.0296,80.1,79.7129,79.8008,79777.0
2018-06-04 09:30:00,90.93,91.83,90.93,91.2,13647.0,80.012,80.804,80.012,80.2496,13647.0
2018-06-04 10:00:00,91.18,91.3,90.57,90.76,87061.0,80.232,80.3376,79.6953,79.8624,87061.0
2018-06-04 10:30:00,90.77,91.05,90.71,90.91,80966.0,79.8712,80.1176,79.8184,79.9944,80966.0
2018-06-04 11:00:00,90.96,91.09,90.49,90.81,44843.0,80.0384,80.1528,79.6249,79.9064,44843.0
2018-06-04 11:30:00,90.78,91.27,90.72,91.19,10020.0,79.88,80.3112,79.8272,80.2408,10020.0
2018-06-04 12:00:00,91.2,91.26,91.12,91.19,15579.0,80.2496,80.3024,80.1792,80.2408,15579.0
2018-06-04 12:30:00,91.19,91.27,91.13,91.13,11078.0,80.2408,80.3112,80.188,80.188,11078.0
2018-06-04 13:00:00,91.15,91.28,91.08,91.18,12026.0,80.2056,80.32,80.144,80.232,12026.0
2018-06-04 13:30:00,91.17,91.17,91.0,91.08,8600.0,80.2232,80.2232,80.0736,80.144,8600.0
2018-06-04 14:00:00,91.05,91.14,91.02,91.09,11992.0,80.1176,80.1968,80.0912,80.1528,11992.0
2018-06-04 14:30:00,91.07,91.09,90.64,90.71,43858.0,80.1352,80.1528,79.7569,79.8184,43858.0
2018-06-04 15:00:00,90.69,90.9,90.54,90.83,23550.0,79.8008,79.9856,79.6689,79.924,23550.0
2018-06-04 15:30:00,90.81,90.85,90.62,90.81,105633.0,79.9064,79.9416,79.7393,79.9064,105633.0
2018-06-05 09:30:00,90.71,91.72,90.71,91.09,18434.0,79.8184,80.7072,79.8184,80.1528,18434.0
2018-06-05 10:00:00,91.11,91.48,91.11,91.2,21479.0,80.1704,80.496,80.1704,80.2496,21479.0
2018-06-05 10:30:00,91.19,91.23,90.82,91.05,13679.0,80.2408,80.276,79.9152,80.1176,13679.0
2018-06-05 11:00:00,90.98,91.02,90.74,90.87,9576.0,80.056,80.0912,79.8448,79.9592,9576.0
2018-06-05 11:30:00,90.89,91.07,90.81,90.91,7300.0,79.9768,80.1352,79.9064,79.9944,7300.0
2018-06-05 12:00:00,90.87,91.05,90.81,91.01,7921.0,79.9592,80.1176,79.9064,80.0824,7921.0
2018-06-05 12:30:00,91.03,91.06,90.87,90.89,6224.0,80.1,80.1264,79.9592,79.9768,6224.0
2018-06-05 13:00:00,90.91,91.09,90.83,91.01,10842.0,79.9944,80.1528,79.924,80.0824,10842.0
2018-06-05 13:30:00,91.03,91.05,90.89,91.01,34272.0,80.1,80.1176,79.9768,80.0824,34272.0
2018-06-05 14:00:00,91.05,91.08,90.82,91.0,35092.0,80.1176,80.144,79.9152,80.0736,35092.0
2018-06-05 14:30:00,91.0,91.2,90.94,91.14,31596.0,80.0736,80.2496,80.0208,80.1968,31596.0
2018-06-05 15:00:00,91.09,91.42,91.02,91.14,15682.0,80.1528,80.4432,80.0912,80.1968,15682.0
2018-06-05 15:30:00,91.15,91.71,91.15,91.51,88139.0,80.2056,80.6984,80.2056,80.5224,88139.0
2018-06-06 09:30:00,91.67,91.89,91.18,91.3,12289.0,80.6632,80.8568,80.232,80.3376,12289.0
2018-06-06 10:00:00,91.27,91.62,91.26,91.54,2892.0,80.3112,80.6192,80.3024,80.5488,2892.0
2018-06-06 10:30:00,91.45,91.63,91.26,91.5,14381.0,80.4696,80.628,80.3024,80.5136,14381.0
2018-06-06 11:00:00,91.49,91.52,91.33,91.5,18833.0,80.5048,80.5312,80.364,80.5136,18833.0
2018-06-06 11:30:00,91.56,91.64,91.42,91.64,7384.0,80.5664,80.6368,80.4432,80.6368,7384.0
2018-06-06 12:00:00,91.63,91.69,91.56,91.69,2900.0,80.628,80.6808,80.5664,80.6808,2900.0
2018-06-06 12:30:00,91.75,91.75,91.57,91.72,8161.0,80.7336,80.7336,80.5752,80.7072,8161.0
2018-06-06 13:00:00,91.67,91.73,91.59,91.65,8027.0,80.6632,80.716,80.5928,80.6456,8027.0
2018-06-06 13:30:00,91.72,91.72,91.62,91.64,4425.0,80.7072,80.7072,80.6192,80.6368,4425.0
2018-06-06 14:00:00,91.65,91.88,91.61,91.88,29492.0,80.6456,80.848,80.6104,80.848,29492.0
2018-06-06 14:30:00,91.9,92.28,91.83,92.21,52819.0,80.8656,81.1999,80.804,81.1383,52819.0
2018-06-06 15:00:00,92.23,92.49,92.21,92.41,18336.0,81.1559,81.3847,81.1383,81.3143,18336.0
2018-06-06 15:30:00,92.42,92.42,92.03,92.12,163099.0,81.3231,81.3231,80.98,81.0591,163099.0
2018-06-07 09:30:00,92.36,93.38,92.31,93.13,23364.0,81.2703,82.1679,81.2263,81.9479,23364.0
2018-06-07 10:00:00,93.3,93.38,92.61,93.22,33375.0,82.0975,82.1679,81.4903,82.0271,33375.0
2018-06-07 10:30:00,93.17,93.28,93.06,93.14,18249.0,81.9831,82.0799,81.8863,81.9567,18249.0
2018-06-07 11:00:00,93.04,93.23,92.89,93.01,13100.0,81.8687,82.0359,81.7367,81.8423,13100.0
2018-06-07 11:30:00,93.0,93.1,92.84,93.01,18978.0,81.8335,81.9215,81.6927,81.8423,18978.0
2018-06-07 12:00:00,93.0,93.1,92.78,93.06,41097.0,81.8335,81.9215,81.6399,81.8863,41097.0
2018-06-07 12:30:00,93.08,93.08,92.87,93.0,8548.0,81.9039,81.9039,81.7191,81.8335,8548.0
2018-06-07 13:00:00,93.03,93.09,92.96,93.0,5500.0,81.8599,81.9127,81.7983,81.8335,5500.0
2018-06-07 13:30:00,92.99,93.03,92.81,93.0,9726.0,81.8247,81.8599,81.6663,81.8335,9726.0
2018-06-07 14:00:00,92.88,93.07,92.85,93.02,15420.0,81.7279,81.8951,81.7015,81.8511,15420.0
2018-06-07 14:30:00,93.02,93.1,92.99,93.07,14200.0,81.8511,81.9215,81.8247,81.8951,14200.0
2018-06-07 15:00:00,93.02,93.12,92.93,93.05,26183.0,81.8511,81.9391,81.7719,81.8775,26183.0
2018-06-07 15:30:00,93.16,93.32,92.91,92.96,39949.0,81.9743,82.1151,81.7543,81.7983,39949.0
2018-06-08 09:30:00,92.88,93.41,92.88,93.33,23349.0,81.7279,82.1943,81.7279,82.1239,23349.0
2018-06-08 10:00:00,93.32,93.47,93.26,93.47,20351.0,82.1151,82.2471,82.0623,82.2471,20351.0
2018-06-08 10:30:00,93.47,93.5,93.06,93.11,8346.0,82.2471,82.2735,81.8863,81.9303,8346.0
2018-06-08 11:00:00,93.06,93.23,92.98,93.11,12102.0,81.8863,82.0359,81.8159,81.9303,12102.0
2018-06-08 11:30:00,93.04,93.27,92.92,93.13,19963.0,81.8687,82.0711,81.7631,81.9479,19963.0
2018-06-08 12:00:00,93.13,93.22,92.98,93.22,3900.0,81.9479,82.0271,81.8159,82.0271,3900.0
2018-06-08 12:30:00,93.3,93.38,93.1,93.19,9300.0,82.0975,82.1679,81.9215,82.0007,9300.0
2018-06-08 13:00:00,93.17,93.34,93.1,93.21,8051.0,81.9831,82.1327,81.9215,82.0183,8051.0
2018-06-08 13:30:00,93.25,93.43,93.14,93.33,6903.0,82.0535,82.2119,81.9567,82.1239,6903.0
2018-06-08 14:00:00,93.33,93.39,93.24,93.24,7736.0,82.1239,82.1767,82.0447,82.0447,7736.0
2018-06-08 14:30:00,93.25,93.47,93.21,93.42,6500.0,82.0535,82.2471,82.0183,82.2031,6500.0
2018-06-08 15:00:00,93.45,93.52,93.28,93.34,14111.0,82.2295,82.291,82.0799,82.1327,14111.0
2018-06-08 15:30:00,93.34,93.48,93.21,93.44,37390.0,82.1327,82.2559,82.0183,82.2207,37390.0
2018-06-11 09:30:00,93.37,94.39,93.13,94.39,23017.0,82.1591,83.0566,81.9479,83.0566,23017.0
2018-06-11 10:00:00,94.3,94.39,93.75,93.88,20975.0,82.9774,83.0566,82.4934,82.6078,20975.0
2018-06-11 10:30:00,93.83,93.94,93.28,93.28,30359.0,82.5638,82.6606,82.0799,82.0799,30359.0
2018-06-11 11:00:00,93.23,93.51,93.11,93.37,21332.0,82.0359,82.2823,81.9303,82.1591,21332.0
2018-06-11 11:30:00,93.41,93.63,93.34,93.34,12816.0,82.1943,82.3878,82.1327,82.1327,12816.0
2018-06-11 12:00:00,93.35,93.41,93.23,93.34,11328.0,82.1415,82.1943,82.0359,82.1327,11328.0
2018-06-11 12:30:00,93.32,93.37,93.09,93.09,12309.0,82.1151,82.1591,81.9127,81.9127,12309.0
2018-06-11 13:00:00,93.11,93.22,92.98,93.14,11060.0,81.9303,82.0271,81.8159,81.9567,11060.0
2018-06-11 13:30:00,93.14,93.14,92.83,92.94,10470.0,81.9567,81.9567,81.6839,81.7807,10470.0
2018-06-11 14:00:00,92.97,93.21,92.88,93.05,26609.0,81.8071,82.0183,81.7279,81.8775,26609.0
2018-06-11 14:30:00,93.05,93.23,93.04,93.18,12906.0,81.8775,82.0359,81.8687,81.9919,12906.0
2018-06-11 15:00:00,93.18,93.32,93.11,93.27,23077.0,81.9919,82.1151,81.9303,82.0711,23077.0
2018-06-11 15:30:00,93.23,93.24,92.89,92.91,54400.0,82.0359,82.0447,81.7367,81.7543,54400.0
2018-06-12 09:30:00,92.99,93.3,92.44,92.68,10486.0,81.8247,82.0975,81.3407,81.5519,10486.0
2018-06-12 10:00:00,92.62,92.91,92.62,92.75,9135.0,81.4991,81.7543,81.4991,81.6135,9135.0
2018-06-12 10:30:00,92.76,93.06,92.76,92.89,8739.0,81.6223,81.8863,81.6223,81.7367,8739.0
2018-06-12 11:00:00,92.94,92.99,92.66,92.85,17432.0,81.7807,81.8247,81.5343,81.7015,17432.0
2018-06-12 11:30:00,92.89,93.21,92.73,93.21,38855.0,81.7367,82.0183,81.5959,82.0183,38855.0
2018-06-12 12:00:00,93.25,93.39,93.15,93.39,19440.0,82.0535,82.1767,81.9655,82.1767,19440.0
2018-06-12 12:30:00,93.32,93.4,93.08,93.23,15296.0,82.1151,82.1855,81.9039,82.0359,15296.0
2018-06-12 13:00:00,93.29,93.34,93.18,93.25,14215.0,82.0887,82.1327,81.9919,82.0535,14215.0
2018-06-12 13:30:00,93.25,93.38,93.15,93.37,8000.0,82.0535,82.1679,81.9655,82.1591,8000.0
2018-06-12 14:00:00,93.37,93.43,93.17,93.2,7409.0,82.1591,82.2119,81.9831,82.0095,7409.0
2018-06-12 14:30:00,93.22,93.31,93.13,93.21,11625.0,82.0271,82.1063,81.9479,82.0183,11625.0
2018-06-12 15:00:00,93.27,93.39,93.24,93.31,9153.0,82.0711,82.1767,82.0447,82.1063,9153.0
2018-06-12 15:30:00,93.34,93.62,93.34,93.61,30705.0,82.1327,82.379,82.1327,82.3702,30705.0
2018-06-13 09:30:00,93.62,93.62,92.93,93.24,44944.0,82.379,82.379,81.7719,82.0447,44944.0
2018-06-13 10:00:00,93.13,93.39,92.99,93.29,37074.0,81.9479,82.1767,81.8247,82.0887,37074.0
2018-06-13 10:30:00,93.24,93.45,93.16,93.23,27438.0,82.0447,82.2295,81.9743,82.0359,27438.0
2018-06-13 11:00:00,93.24,93.62,93.24,93.62,11000.0,82.0447,82.379,82.0447,82.379,11000.0
2018-06-13 11:30:00,93.62,93.62,93.19,93.19,6120.0,82.379,82.379,82.0007,82.0007,6120.0
2018-06-13 12:00:00,93.18,93.18,92.73,92.8,8912.0,81.9919,81.9919,81.5959,81.6575,8912.0
2018-06-13 12:30:00,92.83,93.09,92.82,93.0,10844.0,81.6839,81.9127,81.6751,81.8335,10844.0
2018-06-13 13:00:00,92.99,93.09,92.97,93.03,7924.0,81.8247,81.9127,81.8071,81.8599,7924.0
2018-06-13 13:30:00,93.02,93.24,93.02,93.16,15396.0,81.8511,82.0447,81.8511,81.9743,15396.0
2018-06-13 14:00:00,93.14,93.14,92.86,92.96,14500.0,81.9567,81.9567,81.7103,81.7983,14500.0
2018-06-13 14:30:00,92.94,93.15,92.91,93.02,14286.0,81.7807,81.9655,81.7543,81.8511,14286.0
2018-06-13 15:00:00,93.05,93.24,92.94,93.05,14051.0,81.8775,82.0447,81.7807,81.8775,14051.0
2018-06-13 15:30:00,92.98,93.11,92.66,92.72,37561.0,81.8159,81.9303,81.5343,81.5871,37561.0
2018-06-14 09:30:00,93.05,93.43,93.01,93.02,8148.0,81.8775,82.2119,81.8423,81.8511,8148.0
2018-06-14 10:00:00,93.09,93.61,92.99,93.29,18018.0,81.9127,82.3702,81.8247,82.0887,18018.0
2018-06-14 10:30:00,93.27,93.3,93.06,93.09,15400.0,82.0711,82.0975,81.8863,81.9127,15400.0
2018-06-14 11:00:00,93.11,93.32,93.01,93.23,12041.0,81.9303,82.1151,81.8423,82.0359,12041.0
2018-06-14 11:30:00,93.3,93.38,93.17,93.24,16216.0,82.0975,82.1679,81.9831,82.0447,16216.0
2018-06-14 12:00:00,93.16,93.45,93.12,93.2,10690.0,81.9743,82.2295,81.9391,82.0095,10690.0
2018-06-14 12:30:00,93.23,93.28,93.1,93.1,6998.0,82.0359,82.0799,81.9215,81.9215,6998.0
2018-06-14 13:00:00,93.1,93.36,93.03,93.36,8150.0,81.9215,82.1503,81.8599,82.1503,8150.0
2018-06-14 13:30:00,93.31,93.32,93.16,93.25,11900.0,82.1063,82.1151,81.9743,82.0535,11900.0
2018-06-14 14:00:00,93.23,93.3,93.02,93.16,13929.0,82.0359,82.0975,81.8511,81.9743,13929.0
2018-06-14 14:30:00,93.15,93.33,93.12,93.25,8160.0,81.9655,82.1239,81.9391,82.0535,8160.0
2018-06-14 15:00:00,93.24,93.53,93.24,93.45,13210.0,82.0447,82.2998,82.0447,82.2295,13210.0
2018-06-14 15:30:00,93.45,93.45,93.26,93.32,25084.0,82.2295,82.2295,82.0623,82.1151,25084.0
2018-06-15 09:30:00,92.74,93.02,92.5,92.89,115639.0,81.6047,81.8511,81.3935,81.7367,115639.0
2018-06-15 10:00:00,92.81,92.85,92.41,92.65,26821.0,81.6663,81.7015,81.3143,81.5255,26821.0
2018-06-15 10:30:00,92.6,92.8,92.28,92.71,49733.0,81.4815,81.6575,81.1999,81.5783,49733.0
2018-06-15 11:00:00,92.72,93.1,92.71,92.84,11626.0,81.5871,81.9215,81.5783,81.6927,11626.0
2018-06-15 11:30:00,92.85,93.12,92.77,93.12,5632.0,81.7015,81.9391,81.6311,81.9391,5632.0
2018-06-15 12:00:00,93.12,93.19,92.86,93.0,4347.0,81.9391,82.0007,81.7103,81.8335,4347.0
2018-06-15 12:30:00,93.05,93.09,92.91,93.07,9139.0,81.8775,81.9127,81.7543,81.8951,9139.0
2018-06-15 13:00:00,93.02,93.2,93.0,93.18,9200.0,81.8511,82.0095,81.8335,81.9919,9200.0
2018-06-15 13:30:00,93.11,93.13,92.91,92.96,8500.0,81.9303,81.9479,81.7543,81.7983,8500.0
2018-06-15 14:00:00,92.89,93.18,92.75,93.06,12600.0,81.7367,81.9919,81.6135,81.8863,12600.0
2018-06-15 14:30:00,93.3,93.38,93.2,93.36,12788.0,82.0975,82.1679,82.0095,82.1503,12788.0
2018-06-15 15:00:00,93.26,93.31,92.99,93.31,11629.0,82.0623,82.1063,81.8247,82.1063,11629.0
2018-06-15 15:30:00,93.28,93.43,93.16,93.35,42667.0,82.0799,82.2119,81.9743,82.1415,42667.0
2018-06-18 09:30:00,92.42,92.92,92.42,92.89,14047.0,81.3231,81.7631,81.3231,81.7367,14047.0
2018-06-18 10:00:00,92.98,93.22,92.86,92.99,10574.0,81.8159,82.0271,81.7103,81.8247,10574.0
2018-06-18 10:30:00,93.0,93.34,93.0,93.14,6397.0,81.8335,82.1327,81.8335,81.9567,6397.0
2018-06-18 11:00:00,93.15,93.27,92.92,92.99,18642.0,81.9655,82.0711,81.7631,81.8247,18642.0
2018-06-18 11:30:00,92.99,93.13,92.91,93.01,14647.0,81.8247,81.9479,81.7543,81.8423,14647.0
2018-06-18 12:00:00,93.01,93.07,92.89,92.95,13200.0,81.8423,81.8951,81.7367,81.7895,13200.0
2018-06-18 12:30:00,92.93,93.05,92.85,93.05,18061.0,81.7719,81.8775,81.7015,81.8775,18061.0
2018-06-18 13:00:00,93.06,93.08,92.9,92.99,5200.0,81.8863,81.9039,81.7455,81.8247,5200.0
2018-06-18 13:30:00,93.0,93.0,92.77,92.91,6685.0,81.8335,81.8335,81.6311,81.7543,6685.0
2018-06-18 14:00:00,92.91,93.15,92.82,93.05,36559.0,81.7543,81.9655,81.6751,81.8775,36559.0
2018-06-18 14:30:00,93.01,93.28,93.01,93.04,13001.0,81.8423,82.0799,81.8423,81.8687,13001.0
2018-06-18 15:00:00,93.07,93.14,93.04,93.1,7268.0,81.8951,81.9567,81.8687,81.9215,7268.0
2018-06-18 15:30:00,93.14,93.23,93.07,93.17,29244.0,81.9567,82.0359,81.8951,81.9831,29244.0
2018-06-19 09:30:00,92.26,92.76,91.15,91.29,14488.0,81.1823,81.6223,80.2056,80.3288,14488.0
2018-06-19 10:00:00,91.24,91.28,90.48,90.56,22543.0,80.2848,80.32,79.6161,79.6865,22543.0
2018-06-19 10:30:00,90.5,90.57,90.28,90.34,9533.0,79.6337,79.6953,79.4401,79.4929,9533.0
2018-06-19 11:00:00,90.26,90.58,90.26,90.56,12738.0,79.4225,79.7041,79.4225,79.6865,12738.0
2018-06-19 11:30:00,90.56,90.71,90.34,90.66,8038.0,79.6865,79.8184,79.4929,79.7745,8038.0
2018-06-19 12:00:00,90.65,90.98,90.55,90.79,18255.0,79.7657,80.056,79.6777,79.8888,18255.0
2018-06-19 12:30:00,90.79,90.87,90.57,90.87,25666.0,79.8888,79.9592,79.6953,79.9592,25666.0
2018-06-19 13:00:00,90.87,90.94,90.5,90.65,10622.0,79.9592,80.0208,79.6337,79.7657,10622.0
2018-06-19 13:30:00,90.63,91.0,90.47,90.83,20010.0,79.7481,80.0736,79.6073,79.924,20010.0
2018-06-19 14:00:00,90.84,91.05,90.83,90.94,12225.0,79.9328,80.1176,79.924,80.0208,12225.0
2018-06-19 14:30:00,90.89,90.97,90.82,90.87,9852.0,79.9768,80.0472,79.9152,79.9592,9852.0
2018-06-19 15:00:00,90.88,90.99,90.79,90.8,13071.0,79.968,80.0648,79.8888,79.8976,13071.0
2018-06-19 15:30:00,90.76,90.98,90.67,90.95,49277.0,79.8624,80.056,79.7832,80.0296,49277.0
2018-06-20 09:30:00,91.72,92.25,90.56,90.83,13366.0,80.7072,81.1735,79.6865,79.924,13366.0
2018-06-20 10:00:00,90.72,91.05,90.7,90.9,8109.0,79.8272,80.1176,79.8096,79.9856,8109.0
2018-06-20 10:30:00,90.86,90.94,90.62,90.81,9642.0,79.9504,80.0208,79.7393,79.9064,9642.0
2018-06-20 11:00:00,90.81,90.89,90.61,90.86,6722.0,79.9064,79.9768,79.7305,79.9504,6722.0
2018-06-20 11:30:00,90.79,90.89,90.6,90.73,8410.0,79.8888,79.9768,79.7217,79.836,8410.0
2018-06-20 12:00:00,90.73,90.89,90.73,90.85,6425.0,79.836,79.9768,79.836,79.9416,6425.0
2018-06-20 12:30:00,90.84,91.08,90.82,91.07,5598.0,79.9328,80.144,79.9152,80.1352,5598.0
2018-06-20 13:00:00,91.14,91.15,90.77,90.79,12400.0,80.1968,80.2056,79.8712,79.8888,12400.0
2018-06-20 13:30:00,90.87,91.0,90.84,91.0,4800.0,79.9592,80.0736,79.9328,80.0736,4800.0
2018-06-20 14:00:00,91.03,91.09,90.91,91.05,7842.0,80.1,80.1528,79.9944,80.1176,7842.0
2018-06-20 14:30:00,91.09,91.1,90.89,90.92,9069.0,80.1528,80.1616,79.9768,80.0032,9069.0
2018-06-20 15:00:00,90.86,91.04,90.67,91.04,18332.0,79.9504,80.1088,79.7832,80.1088,18332.0
2018-06-20 15:30:00,91.09,91.09,90.92,90.95,24216.0,80.1528,80.1528,80.0032,80.0296,24216.0
2018-06-21 09:30:00,90.63,90.67,89.37,89.37,12953.0,79.7481,79.7832,78.6393,78.6393,12953.0
2018-06-21 10:00:00,89.45,89.46,88.61,88.61,34789.0,78.7097,78.7185,77.9706,77.9706,34789.0
2018-06-21 10:30:00,88.69,89.19,88.69,89.18,26788.0,78.041,78.481,78.041,78.4722,26788.0
2018-06-21 11:00:00,89.14,89.56,89.13,89.37,10646.0,78.437,78.8065,78.4282,78.6393,10646.0
2018-06-21 11:30:00,89.36,89.72,89.36,89.71,5735.0,78.6305,78.9473,78.6305,78.9385,5735.0
2018-06-21 12:00:00,89.74,89.75,89.32,89.48,25930.0,78.9649,78.9737,78.5953,78.7361,25930.0
2018-06-21 12:30:00,89.48,89.6,89.39,89.57,16328.0,78.7361,78.8417,78.6569,78.8153,16328.0
2018-06-21 13:00:00,89.59,89.76,89.47,89.54,15193.0,78.8329,78.9825,78.7273,78.7889,15193.0
2018-06-21 13:30:00,89.58,89.62,89.42,89.62,10016.0,78.8241,78.8593,78.6833,78.8593,10016.0
2018-06-21 14:00:00,89.63,89.66,89.39,89.39,12527.0,78.8681,78.8945,78.6569,78.6569,12527.0
2018-06-21 14:30:00,89.43,89.59,89.36,89.54,76750.0,78.6921,78.8329,78.6305,78.7889,76750.0
2018-06-21 15:00:00,89.48,89.53,89.1,89.25,15950.0,78.7361,78.7801,78.4018,78.5337,15950.0
2018-06-21 15:30:00,89.26,89.26,88.66,89.02,41772.0,78.5425,78.5425,78.0146,78.3314,41772.0
2018-06-22 09:30:00,89.71,89.99,89.5,89.92,8169.0,78.9385,79.1849,78.7537,79.1233,8169.0
2018-06-22 10:00:00,89.99,90.14,89.75,89.75,5442.0,79.1849,79.3169,78.9737,78.9737,5442.0
2018-06-22 10:30:00,89.69,89.96,89.52,89.61,5300.0,78.9209,79.1585,78.7713,78.8505,5300.0
2018-06-22 11:00:00,89.8,89.85,89.46,89.72,6061.0,79.0177,79.0617,78.7185,78.9473,6061.0
2018-06-22 11:30:00,89.71,89.72,89.39,89.4,4259.0,78.9385,78.9473,78.6569,78.6657,4259.0
2018-06-22 12:00:00,89.4,89.64,89.32,89.32,5361.0,78.6657,78.8769,78.5953,78.5953,5361.0
2018-06-22 12:30:00,89.32,89.37,89.23,89.3,3400.0,78.5953,78.6393,78.5162,78.5777,3400.0
2018-06-22 13:00:00,89.3,89.39,89.25,89.39,3516.0,78.5777,78.6569,78.5337,78.6569,3516.0
2018-06-22 13:30:00,89.31,89.56,89.21,89.3,6790.0,78.5865,78.8065,78.4986,78.5777,6790.0
2018-06-22 14:00:00,89.28,89.39,89.06,89.08,4800.0,78.5601,78.6569,78.3666,78.3842,4800.0
2018-06-22 14:30:00,89.07,89.11,88.87,89.0,13297.0,78.3754,78.4106,78.1994,78.3138,13297.0
2018-06-22 15:00:00,89.0,89.24,88.93,89.14,17735.0,78.3138,78.5249,78.2522,78.437,17735.0
2018-06-22 15:30:00,89.13,89.17,88.46,88.61,66782.0,78.4282,78.4634,77.8386,77.9706,66782.0
2018-06-25 09:30:00,88.17,89.44,86.9,87.08,26254.0,77.5834,78.7009,76.4659,76.6243,26254.0
2018-06-25 10:00:00,87.07,87.18,86.84,87.18,12063.0,76.6155,76.7123,76.4131,76.7123,12063.0
2018-06-25 10:30:00,87.09,87.63,86.99,87.44,17062.0,76.6331,77.1083,76.5451,76.9411,17062.0
2018-06-25 11:00:00,87.38,87.43,86.73,86.83,68529.0,76.8883,76.9323,76.3163,76.4043,68529.0
2018-06-25 11:30:00,86.74,87.22,86.73,87.07,28640.0,76.3251,76.7475,76.3163,76.6155,28640.0
2018-06-25 12:00:00,87.14,87.14,86.78,87.09,12781.0,76.6771,76.6771,76.3603,76.6331,12781.0
2018-06-25 12:30:00,87.01,87.11,86.84,87.09,9349.0,76.5627,76.6507,76.4131,76.6331,9349.0
2018-06-25 13:00:00,87.14,87.18,86.94,87.11,29564.0,76.6771,76.7123,76.5011,76.6507,29564.0
2018-06-25 13:30:00,87.11,87.51,87.1,87.51,10223.0,76.6507,77.0027,76.6419,77.0027,10223.0
2018-06-25 14:00:00,87.52,87.55,87.24,87.31,7190.0,77.0115,77.0379,76.7651,76.8267,7190.0
2018-06-25 14:30:00,87.32,87.32,86.79,86.82,9842.0,76.8355,76.8355,76.3691,76.3955,9842.0
2018-06-25 15:00:00,87.01,87.03,86.74,86.8,12814.0,76.5627,76.5803,76.3251,76.3779,12814.0
2018-06-25 15:30:00,86.84,87.46,86.81,87.28,50136.0,76.4131,76.9587,76.3867,76.8003,50136.0
2018-06-26 09:30:00,87.1,87.55,86.83,87.05,20458.0,76.6419,77.0379,76.4043,76.5979,20458.0
2018-06-26 10:00:00,87.1,87.57,87.1,87.4,21188.0,76.6419,77.0555,76.6419,76.9059,21188.0
2018-06-26 10:30:00,87.42,87.74,87.37,87.51,61026.0,76.9235,77.2051,76.8795,77.0027,61026.0
2018-06-26 11:00:00,87.55,87.6,87.35,87.41,13646.0,77.0379,77.0819,76.8619,76.9147,13646.0
2018-06-26 11:30:00,87.34,87.44,87.13,87.2,32174.0,76.8531,76.9411,76.6683,76.7299,32174.0
2018-06-26 12:00:00,87.24,87.6,87.12,87.42,27914.0,76.7651,77.0819,76.6595,76.9235,27914.0
2018-06-26 12:30:00,87.41,87.48,87.21,87.24,20704.0,76.9147,76.9763,76.7387,76.7651,20704.0
2018-06-26 13:00:00,87.24,87.39,87.11,87.36,18836.0,76.7651,76.8971,76.6507,76.8707,18836.0
2018-06-26 13:30:00,87.38,87.41,87.2,87.32,9000.0,76.8883,76.9147,76.7299,76.8355,9000.0
2018-06-26 14:00:00,87.33,87.38,87.22,87.38,25090.0,76.8443,76.8883,76.7475,76.8883,25090.0
2018-06-26 14:30:00,87.4,87.6,87.39,87.56,8731.0,76.9059,77.0819,76.8971,77.0467,8731.0
2018-06-26 15:00:00,87.57,87.64,87.45,87.56,14202.0,77.0555,77.1171,76.9499,77.0467,14202.0
2018-06-26 15:30:00,87.54,87.67,87.09,87.14,39786.0,77.0291,77.1435,76.6331,76.6771,39786.0
2018-06-27 09:30:00,87.25,88.34,87.25,88.26,14275.0,76.7739,77.733,76.7739,77.6626,14275.0
2018-06-27 10:00:00,88.32,89.0,88.29,88.61,20041.0,77.7154,78.3138,77.689,77.9706,20041.0
2018-06-27 10:30:00,88.51,88.77,88.45,88.7,32401.0,77.8826,78.1114,77.8298,78.0498,32401.0
2018-06-27 11:00:00,88.7,88.86,88.4,88.46,29416.0,78.0498,78.1906,77.7858,77.8386,29416.0
2018-06-27 11:30:00,88.37,88.77,88.18,88.76,26290.0,77.7594,78.1114,77.5922,78.1026,26290.0
2018-06-27 12:00:00,88.76,89.15,88.76,89.01,17691.0,78.1026,78.4458,78.1026,78.3226,17691.0
2018-06-27 12:30:00,89.0,89.07,88.78,88.88,56535.0,78.3138,78.3754,78.1202,78.2082,56535.0
2018-06-27 13:00:00,88.85,88.87,87.87,87.87,30692.0,78.1818,78.1994,77.3194,77.3194,30692.0
2018-06-27 13:30:00,87.97,88.06,87.68,87.78,21072.0,77.4074,77.4866,77.1523,77.2403,21072.0
2018-06-27 14:00:00,87.74,87.79,87.39,87.43,16543.0,77.2051,77.2491,76.8971,76.9323,16543.0
2018-06-27 14:30:00,87.43,87.46,86.79,86.82,30499.0,76.9323,76.9587,76.3691,76.3955,30499.0
2018-06-27 15:00:00,86.79,87.57,86.65,87.52,30074.0,76.3691,77.0555,76.2459,77.0115,30074.0
2018-06-27 15:30:00,87.51,87.63,86.84,86.88,60590.0,77.0027,77.1083,76.4131,76.4483,60590.0
2018-06-28 09:30:00,86.59,87.28,86.03,86.17,41499.0,76.5358,77.1457,76.0409,76.1646,41499.0
2018-06-28 10:00:00,86.21,86.56,85.74,86.14,22859.0,76.2,76.5093,75.7845,76.1381,22859.0
2018-06-28 10:30:00,86.13,86.55,86.0,86.55,21154.0,76.1292,76.5005,76.0143,76.5005,21154.0
2018-06-28 11:00:00,86.57,86.61,85.83,86.08,29979.0,76.5182,76.5535,75.8641,76.0851,29979.0
2018-06-28 11:30:00,86.12,86.33,85.78,85.85,13272.0,76.1204,76.306,75.8199,75.8818,13272.0
2018-06-28 12:00:00,85.89,86.02,85.67,85.8,17770.0,75.9171,76.032,75.7227,75.8376,17770.0
2018-06-28 12:30:00,85.77,86.18,85.66,86.18,14811.0,75.811,76.1734,75.7138,76.1734,14811.0
2018-06-28 13:00:00,86.12,86.44,86.0,86.42,20797.0,76.1204,76.4032,76.0143,76.3856,20797.0
2018-06-28 13:30:00,86.4,86.53,86.28,86.29,6637.0,76.3679,76.4828,76.2618,76.2707,6637.0
2018-06-28 14:00:00,86.32,86.56,86.26,86.54,9607.0,76.2972,76.5093,76.2441,76.4916,9607.0
2018-06-28 14:30:00,86.51,86.8,86.3,86.8,10902.0,76.4651,76.7214,76.2795,76.7214,10902.0
2018-06-28 15:00:00,86.8,87.03,86.74,86.9,14615.0,76.7214,76.9247,76.6684,76.8098,14615.0
2018-06-28 15:30:00,86.87,86.88,86.67,86.7,32321.0,76.7833,76.7922,76.6065,76.6331,32321.0
2018-06-29 09:30:00,86.96,88.01,86.96,87.95,9852.0,76.8629,77.791,76.8629,77.7379,9852.0
2018-06-29 10:00:00,88.08,88.36,87.95,87.95,25842.0,77.8528,78.1003,77.7379,77.7379,25842.0
2018-06-29 10:30:00,87.74,88.28,87.68,88.28,13700.0,77.5523,78.0296,77.4993,78.0296,13700.0
2018-06-29 11:00:00,88.36,88.51,88.26,88.48,22797.0,78.1003,78.2329,78.0119,78.2064,22797.0
2018-06-29 11:30:00,88.47,88.47,88.17,88.17,27091.0,78.1975,78.1975,77.9324,77.9324,27091.0
2018-06-29 12:00:00,88.21,88.5,88.14,88.32,8421.0,77.9677,78.2241,77.9059,78.065,8421.0
2018-06-29 12:30:00,88.3,88.53,88.29,88.35,6057.0,78.0473,78.2506,78.0384,78.0915,6057.0
2018-06-29 13:00:00,88.36,88.59,88.33,88.45,5119.0,78.1003,78.3036,78.0738,78.1799,5119.0
2018-06-29 13:30:00,88.38,88.64,88.32,88.45,7100.0,78.118,78.3478,78.065,78.1799,7100.0
2018-06-29 14:00:00,88.53,88.53,88.25,88.37,70896.0,78.2506,78.2506,78.0031,78.1092,70896.0
2018-06-29 14:30:00,88.33,88.43,88.23,88.36,15184.0,78.0738,78.1622,77.9854,78.1003,15184.0
2018-06-29 15:00:00,88.42,88.65,88.12,88.13,22411.0,78.1533,78.3566,77.8882,77.897,22411.0
2018-06-29 15:30:00,88.1,88.21,87.74,87.78,85866.0,77.8705,77.9677,77.5523,77.5877,85866.0
2018-07-02 09:30:00,86.83,88.04,86.27,86.81,14803.0,76.748,77.8175,76.253,76.7303,14803.0
2018-07-02 10:00:00,86.87,87.33,86.83,87.27,9315.0,76.7833,77.1899,76.748,77.1369,9315.0
2018-07-02 10:30:00,87.28,87.76,87.28,87.5,11900.0,77.1457,77.57,77.1457,77.3402,11900.0
2018-07-02 11:00:00,87.51,87.64,87.03,87.05,10466.0,77.349,77.4639,76.9247,76.9424,10466.0
2018-07-02 11:30:00,87.09,87.1,86.88,87.06,9200.0,76.9778,76.9866,76.7922,76.9513,9200.0
2018-07-02 12:00:00,87.02,87.14,86.92,87.04,8931.0,76.9159,77.022,76.8275,76.9336,8931.0
2018-07-02 12:30:00,87.07,87.33,87.07,87.24,7620.0,76.9601,77.1899,76.9601,77.1104,7620.0
2018-07-02 13:00:00,87.23,87.27,86.92,87.01,10100.0,77.1015,77.1369,76.8275,76.9071,10100.0
2018-07-02 13:30:00,86.98,87.33,86.97,87.2,8500.0,76.8805,77.1899,76.8717,77.075,8500.0
2018-07-02 14:00:00,87.2,87.58,87.14,87.43,12700.0,77.075,77.4109,77.022,77.2783,12700.0
2018-07-02 14:30:00,87.5,87.58,87.09,87.17,17915.0,77.3402,77.4109,76.9778,77.0485,17915.0
2018-07-02 15:00:00,87.21,87.34,87.0,87.3,13983.0,77.0838,77.1987,76.8982,77.1634,13983.0
2018-07-02 15:30:00,87.27,87.3,87.15,87.22,33857.0,77.1369,77.1634,77.0308,77.0927,33857.0
2018-07-03 09:30:00,87.63,87.85,87.01,87.22,17224.0,77.4551,77.6495,76.9071,77.0927,17224.0
2018-07-03 10:00:00,87.17,87.57,86.93,87.57,27399.0,77.0485,77.402,76.8364,77.402,27399.0
2018-07-03 10:30:00,87.51,87.66,87.2,87.2,11401.0,77.349,77.4816,77.075,77.075,11401.0
2018-07-03 11:00:00,87.19,87.53,87.16,87.4,9229.0,77.0662,77.3667,77.0396,77.2518,9229.0
2018-07-03 11:30:00,87.42,87.52,87.28,87.33,9692.0,77.2695,77.3578,77.1457,77.1899,9692.0
2018-07-03 12:00:00,87.41,87.41,87.16,87.24,9180.0,77.2606,77.2606,77.0396,77.1104,9180.0
2018-07-03 12:30:00,87.28,87.28,86.78,86.9,30459.0,77.1457,77.1457,76.7038,76.8098,30459.0
2018-07-05 09:30:00,87.67,87.69,86.71,86.94,11440.0,77.4904,77.5081,76.6419,76.8452,11440.0
2018-07-05 10:00:00,87.05,87.35,86.89,86.92,12532.0,76.9424,77.2076,76.801,76.8275,12532.0
2018-07-05 10:30:00,86.96,87.04,86.57,86.6,11300.0,76.8629,76.9336,76.5182,76.5447,11300.0
2018-07-05 11:00:00,86.58,87.01,86.55,87.01,5600.0,76.527,76.9071,76.5005,76.9071,5600.0
2018-07-05 11:30:00,86.98,87.27,86.95,87.05,10174.0,76.8805,77.1369,76.854,76.9424,10174.0
2018-07-05 12:00:00,87.01,87.12,86.82,86.94,9214.0,76.9071,77.0043,76.7391,76.8452,9214.0
2018-07-05 12:30:00,86.93,87.01,86.92,87.01,5410.0,76.8364,76.9071,76.8275,76.9071,5410.0
2018-07-05 13:00:00,87.03,87.13,87.03,87.09,5900.0,76.9247,77.0131,76.9247,76.9778,5900.0
2018-07-05 13:30:00,87.08,87.14,86.97,86.99,6023.0,76.9689,77.022,76.8717,76.8894,6023.0
2018-07-05 14:00:00,87.06,87.1,86.8,87.02,8316.0,76.9513,76.9866,76.7214,76.9159,8316.0
2018-07-05 14:30:00,87.02,87.11,86.94,87.04,8183.0,76.9159,76.9955,76.8452,76.9336,8183.0
2018-07-05 15:00:00,87.05,87.37,87.05,87.32,14638.0,76.9424,77.2253,76.9424,77.1811,14638.0
2018-07-05 15:30:00,87.35,87.52,87.26,87.43,36823.0,77.2076,77.3578,77.128,77.2783,36823.0
2018-07-06 09:30:00,87.67,88.16,86.77,86.91,16391.0,77.4904,77.9235,76.6949,76.8187,16391.0
2018-07-06 10:00:00,87.09,87.32,86.82,87.25,13291.0,76.9778,77.1811,76.7391,77.1192,13291.0
2018-07-06 10:30:00,87.23,87.59,87.07,87.33,8498.0,77.1015,77.4197,76.9601,77.1899,8498.0
2018-07-06 11:00:00,87.28,87.54,87.21,87.31,11984.0,77.1457,77.3755,77.0838,77.1722,11984.0
2018-07-06 11:30:00,87.34,87.69,87.3,87.52,7366.0,77.1987,77.5081,77.1634,77.3578,7366.0
2018-07-06 12:00:00,87.55,87.92,87.55,87.92,6576.0,77.3844,77.7114,77.3844,77.7114,6576.0
2018-07-06 12:30:00,87.88,87.92,87.68,87.77,5500.0,77.676,77.7114,77.4993,77.5788,5500.0
2018-07-06 13:00:00,87.77,87.97,87.74,87.81,8155.0,77.5788,77.7556,77.5523,77.6142,8155.0
2018-07-06 13:30:00,87.79,87.85,87.7,87.75,7072.0,77.5965,77.6495,77.5169,77.5611,7072.0
2018-07-06 14:00:00,87.76,87.9,87.71,87.9,8533.0,77.57,77.6937,77.5258,77.6937,8533.0
2018-07-06 14:30:00,87.89,87.89,87.65,87.85,9862.0,77.6849,77.6849,77.4728,77.6495,9862.0
2018-07-06 15:00:00,87.83,87.97,87.77,87.96,19177.0,77.6319,77.7556,77.5788,77.7468,19177.0
2018-07-06 15:30:00,87.94,87.96,87.67,87.73,34135.0,77.7291,77.7468,77.4904,77.5435,34135.0
2018-07-09 09:30:00,88.09,89.38,88.09,89.28,10285.0,77.8617,79.0019,77.8617,78.9135,10285.0
2018-07-09 10:00:00,89.27,89.35,89.06,89.35,12174.0,78.9047,78.9754,78.719,78.9754,12174.0
2018-07-09 10:30:00,89.35,89.72,89.35,89.56,9595.0,78.9754,79.3024,78.9754,79.161,9595.0
2018-07-09 11:00:00,89.49,89.54,89.27,89.45,12353.0,79.0991,79.1433,78.9047,79.0638,12353.0
2018-07-09 11:30:00,89.41,89.61,89.34,89.53,8465.0,79.0284,79.2052,78.9665,79.1345,8465.0
2018-07-09 12:00:00,89.58,89.74,89.58,89.63,4400.0,79.1787,79.3201,79.1787,79.2229,4400.0
2018-07-09 12:30:00,89.6,89.68,89.49,89.5,5077.0,79.1963,79.267,79.0991,79.1079,5077.0
2018-07-09 13:00:00,89.54,89.54,89.38,89.53,10915.0,79.1433,79.1433,79.0019,79.1345,10915.0
2018-07-09 13:30:00,89.53,89.63,89.52,89.6,4262.0,79.1345,79.2229,79.1256,79.1963,4262.0
2018-07-09 14:00:00,89.62,89.65,89.48,89.59,6738.0,79.214,79.2405,79.0903,79.1875,6738.0
2018-07-09 14:30:00,89.56,89.61,89.49,89.5,3780.0,79.161,79.2052,79.0991,79.1079,3780.0
2018-07-09 15:00:00,89.52,89.72,89.48,89.58,12200.0,79.1256,79.3024,79.0903,79.1787,12200.0
2018-07-09 15:30:00,89.61,89.64,89.47,89.59,21814.0,79.2052,79.2317,79.0814,79.1875,21814.0
2018-07-10 09:30:00,89.95,90.75,89.9,90.09,15656.0,79.5057,80.2128,79.4615,79.6294,15656.0
2018-07-10 10:00:00,90.2,90.4,90.19,90.26,7102.0,79.7267,79.9034,79.7178,79.7797,7102.0
2018-07-10 10:30:00,90.29,90.29,90.15,90.29,4350.0,79.8062,79.8062,79.6825,79.8062,4350.0
2018-07-10 11:00:00,90.28,90.29,89.76,89.78,5405.0,79.7974,79.8062,79.3378,79.3554,5405.0
2018-07-10 11:30:00,89.84,90.0,89.65,89.65,6337.0,79.4085,79.5499,79.2405,79.2405,6337.0
2018-07-10 12:00:00,89.5,89.64,89.48,89.61,5318.0,79.1079,79.2317,79.0903,79.2052,5318.0
2018-07-10 12:30:00,89.6,89.76,89.49,89.6,7223.0,79.1963,79.3378,79.0991,79.1963,7223.0
2018-07-10 13:00:00,89.61,89.64,89.55,89.64,2811.0,79.2052,79.2317,79.1521,79.2317,2811.0
2018-07-10 13:30:00,89.64,89.64,89.31,89.48,3900.0,79.2317,79.2317,78.94,79.0903,3900.0
2018-07-10 14:00:00,89.53,89.63,89.48,89.63,4808.0,79.1345,79.2229,79.0903,79.2229,4808.0
2018-07-10 14:30:00,89.69,89.73,89.57,89.7,7350.0,79.2759,79.3112,79.1698,79.2847,7350.0
2018-07-10 15:00:00,89.69,89.91,89.61,89.82,17444.0,79.2759,79.4703,79.2052,79.3908,17444.0
2018-07-10 15:30:00,89.83,90.22,89.83,90.17,32904.0,79.3996,79.7443,79.3996,79.7002,32904.0
2018-07-11 09:30:00,89.32,89.73,88.66,89.05,18022.0,78.9488,79.3112,78.3655,78.7102,18022.0
2018-07-11 10:00:00,88.99,89.37,88.99,89.32,7297.0,78.6572,78.993,78.6572,78.9488,7297.0
2018-07-11 10:30:00,89.33,89.47,89.09,89.46,5600.0,78.9577,79.0814,78.7456,79.0726,5600.0
2018-07-11 11:00:00,89.59,89.74,89.15,89.15,9182.0,79.1875,79.3201,78.7986,78.7986,9182.0
2018-07-11 11:30:00,89.13,89.28,88.98,88.98,5194.0,78.7809,78.9135,78.6483,78.6483,5194.0
2018-07-11 12:00:00,89.06,89.21,89.03,89.21,1200.0,78.719,78.8516,78.6925,78.8516,1200.0
2018-07-11 12:30:00,89.21,89.31,88.9,88.91,4897.0,78.8516,78.94,78.5776,78.5865,4897.0
2018-07-11 13:00:00,88.96,88.99,88.76,88.94,10113.0,78.6306,78.6572,78.4539,78.613,10113.0
2018-07-11 13:30:00,88.95,88.99,88.8,88.84,8600.0,78.6218,78.6572,78.4892,78.5246,8600.0
2018-07-11 14:00:00,88.88,89.01,88.57,88.89,9018.0,78.5599,78.6748,78.2859,78.5688,9018.0
2018-07-11 14:30:00,88.9,89.1,88.79,89.05,11300.0,78.5776,78.7544,78.4804,78.7102,11300.0
2018-07-11 15:00:00,89.01,89.11,88.95,88.97,14916.0,78.6748,78.7632,78.6218,78.6395,14916.0
2018-07-11 15:30:00,88.96,89.27,88.95,89.09,56295.0,78.6306,78.9047,78.6218,78.7456,56295.0
2018-07-12 09:30:00,89.29,89.54,88.7,89.43,15549.0,78.9223,79.1433,78.4008,79.0461,15549.0
2018-07-12 10:00:00,89.29,89.53,89.23,89.32,9296.0,78.9223,79.1345,78.8693,78.9488,9296.0
2018-07-12 10:30:00,89.56,89.56,88.86,89.06,15121.0,79.161,79.161,78.5423,78.719,15121.0
2018-07-12 11:00:00,89.17,89.32,89.1,89.19,6701.0,78.8163,78.9488,78.7544,78.8339,6701.0
2018-07-12 11:30:00,89.25,89.55,89.16,89.55,6301.0,78.887,79.1521,78.8074,79.1521,6301.0
2018-07-12 12:00:00,89.47,89.47,89.26,89.47,3200.0,79.0814,79.0814,78.8958,79.0814,3200.0
2018-07-12 12:30:00,89.55,89.56,89.29,89.51,13072.0,79.1521,79.161,78.9223,79.1168,13072.0
2018-07-12 13:00:00,89.46,89.58,89.4,89.58,2503.0,79.0726,79.1787,79.0196,79.1787,2503.0
2018-07-12 13:30:00,89.59,89.61,89.3,89.38,3919.0,79.1875,79.2052,78.9312,79.0019,3919.0
2018-07-12 14:00:00,89.39,89.49,89.27,89.44,7554.0,79.0107,79.0991,78.9047,79.0549,7554.0
2018-07-12 14:30:00,89.42,89.61,89.41,89.56,6176.0,79.0372,79.2052,79.0284,79.161,6176.0
2018-07-12 15:00:00,89.55,89.73,89.53,89.73,11843.0,79.1521,79.3112,79.1345,79.3112,11843.0
2018-07-12 15:30:00,89.7,89.73,89.49,89.69,29599.0,79.2847,79.3112,79.0991,79.2759,29599.0
2018-07-13 09:30:00,89.5,90.84,89.5,90.76,17313.0,79.1079,80.2924,79.1079,80.2216,17313.0
2018-07-13 10:00:00,90.88,91.29,90.69,91.15,41231.0,80.3277,80.6901,80.1598,80.5664,41231.0
2018-07-13 10:30:00,91.19,91.63,91.12,91.59,17543.0,80.6017,80.9906,80.5398,80.9553,17543.0
2018-07-13 11:00:00,91.53,91.56,91.26,91.43,10753.0,80.9022,80.9288,80.6636,80.8138,10753.0
2018-07-13 11:30:00,91.39,91.39,91.0,91.12,4800.0,80.7785,80.7785,80.4338,80.5398,4800.0
2018-07-13 12:00:00,91.09,91.29,91.0,91.11,6704.0,80.5133,80.6901,80.4338,80.531,6704.0
2018-07-13 12:30:00,91.1,91.23,91.07,91.14,9890.0,80.5222,80.6371,80.4956,80.5575,9890.0
2018-07-13 13:00:00,91.18,91.18,91.02,91.14,4801.0,80.5929,80.5929,80.4515,80.5575,4801.0
2018-07-13 13:30:00,91.1,91.11,90.85,91.02,4382.0,80.5222,80.531,80.3012,80.4515,4382.0
2018-07-13 14:00:00,91.0,91.1,90.86,91.1,8255.0,80.4338,80.5222,80.31,80.5222,8255.0
2018-07-13 14:30:00,91.11,91.11,90.8,90.82,19730.0,80.531,80.531,80.257,80.2747,19730.0
2018-07-13 15:00:00,90.82,90.82,90.55,90.62,19407.0,80.2747,80.2747,80.036,80.0979,19407.0
2018-07-13 15:30:00,90.62,90.67,90.4,90.54,32906.0,80.0979,80.1421,79.9034,80.0272,32906.0
2018-07-16 09:30:00,90.58,90.58,90.0,90.27,14785.0,80.0625,80.0625,79.5499,79.7885,14785.0
2018-07-16 10:00:00,90.26,90.43,90.15,90.22,9412.0,79.7797,79.93,79.6825,79.7443,9412.0
2018-07-16 10:30:00,90.29,90.29,89.35,89.42,6373.0,79.8062,79.8062,78.9754,79.0372,6373.0
2018-07-16 11:00:00,89.38,89.93,89.37,89.72,11144.0,79.0019,79.488,78.993,79.3024,11144.0
2018-07-16 11:30:00,89.78,89.79,89.18,89.45,6500.0,79.3554,79.3643,78.8251,79.0638,6500.0
2018-07-16 12:00:00,89.45,89.83,89.35,89.51,10573.0,79.0638,79.3996,78.9754,79.1168,10573.0
2018-07-16 12:30:00,89.5,89.58,89.34,89.41,3909.0,79.1079,79.1787,78.9665,79.0284,3909.0
2018-07-16 13:00:00,89.37,89.41,89.27,89.27,3000.0,78.993,79.0284,78.9047,78.9047,3000.0
2018-07-16 13:30:00,89.25,89.44,89.16,89.4,9850.0,78.887,79.0549,78.8074,79.0196,9850.0
2018-07-16 14:00:00,89.34,89.47,89.25,89.43,4012.0,78.9665,79.0814,78.887,79.0461,4012.0
2018-07-16 14:30:00,89.41,89.41,89.08,89.12,7512.0,79.0284,79.0284,78.7367,78.7721,7512.0
2018-07-16 15:00:00,89.1,89.26,89.1,89.14,6050.0,78.7544,78.8958,78.7544,78.7897,6050.0
2018-07-16 15:30:00,89.15,89.32,89.11,89.27,64993.0,78.7986,78.9488,78.7632,78.9047,64993.0
2018-07-17 09:30:00,89.26,89.96,89.18,89.6,40612.0,78.8958,79.5145,78.8251,79.1963,40612.0
2018-07-17 10:00:00,89.68,89.77,89.42,89.59,32919.0,79.267,79.3466,79.0372,79.1875,32919.0
2018-07-17 10:30:00,89.62,90.13,89.62,90.06,11525.0,79.214,79.6648,79.214,79.6029,11525.0
2018-07-17 11:00:00,90.08,90.08,89.78,89.83,6223.0,79.6206,79.6206,79.3554,79.3996,6223.0
2018-07-17 11:30:00,89.91,89.97,89.76,89.97,2700.0,79.4703,79.5234,79.3378,79.5234,2700.0
2018-07-17 12:00:00,89.91,90.14,89.89,90.14,5270.0,79.4703,79.6736,79.4527,79.6736,5270.0
2018-07-17 12:30:00,90.12,90.16,90.01,90.13,5830.0,79.656,79.6913,79.5587,79.6648,5830.0
2018-07-17 13:00:00,90.14,90.25,90.13,90.2,3370.0,79.6736,79.7709,79.6648,79.7267,3370.0
2018-07-17 13:30:00,90.16,90.2,90.08,90.11,5421.0,79.6913,79.7267,79.6206,79.6471,5421.0
2018-07-17 14:00:00,90.07,90.07,89.83,90.05,8148.0,79.6118,79.6118,79.3996,79.5941,8148.0
2018-07-17 14:30:00,90.04,90.13,90.02,90.06,12186.0,79.5852,79.6648,79.5676,79.6029,12186.0
2018-07-17 15:00:00,90.0,90.19,90.0,90.13,13910.0,79.5499,79.7178,79.5499,79.6648,13910.0
2018-07-17 15:30:00,90.09,90.09,89.61,89.63,50531.0,79.6294,79.6294,79.2052,79.2229,50531.0
2018-07-18 09:30:00,89.64,90.69,89.64,90.59,31588.0,79.2317,80.1598,79.2317,80.0714,31588.0
2018-07-18 10:00:00,90.67,90.67,90.03,90.03,11741.0,80.1421,80.1421,79.5764,79.5764,11741.0
2018-07-18 10:30:00,90.0,90.47,89.83,90.32,9086.0,79.5499,79.9653,79.3996,79.8327,9086.0
2018-07-18 11:00:00,90.3,90.57,90.26,90.57,27295.0,79.8151,80.0537,79.7797,80.0537,27295.0
2018-07-18 11:30:00,90.59,90.79,90.59,90.79,7308.0,80.0714,80.2482,80.0714,80.2482,7308.0
2018-07-18 12:00:00,90.8,90.86,90.68,90.85,5848.0,80.257,80.31,80.1509,80.3012,5848.0
2018-07-18 12:30:00,90.8,90.8,90.63,90.66,5400.0,80.257,80.257,80.1067,80.1333,5400.0
2018-07-18 13:00:00,90.67,90.74,90.59,90.74,4131.0,80.1421,80.204,80.0714,80.204,4131.0
2018-07-18 13:30:00,90.72,90.72,90.48,90.53,23665.0,80.1863,80.1863,79.9742,80.0184,23665.0
2018-07-18 14:00:00,90.56,90.66,90.52,90.63,5497.0,80.0449,80.1333,80.0095,80.1067,5497.0
2018-07-18 14:30:00,90.65,90.76,90.62,90.68,6753.0,80.1244,80.2216,80.0979,80.1509,6753.0
2018-07-18 15:00:00,90.68,90.79,90.64,90.73,14032.0,80.1509,80.2482,80.1156,80.1951,14032.0
2018-07-18 15:30:00,90.72,90.76,90.61,90.65,27755.0,80.1863,80.2216,80.0891,80.1244,27755.0
2018-07-19 09:30:00,90.84,91.21,90.14,90.61,17262.0,80.2924,80.6194,79.6736,80.0891,17262.0
2018-07-19 10:00:00,90.65,91.16,90.47,91.09,30259.0,80.1244,80.5752,79.9653,80.5133,30259.0
2018-07-19 10:30:00,91.09,91.56,90.95,91.36,35290.0,80.5133,80.9288,80.3896,80.752,35290.0
2018-07-19 11:00:00,91.34,91.4,91.22,91.32,6508.0,80.7343,80.7873,80.6282,80.7166,6508.0
2018-07-19 11:30:00,91.34,91.48,91.28,91.42,11501.0,80.7343,80.858,80.6813,80.805,11501.0
2018-07-19 12:00:00,91.44,91.55,91.34,91.38,18542.0,80.8227,80.9199,80.7343,80.7697,18542.0
2018-07-19 12:30:00,91.39,91.51,91.36,91.4,7670.0,80.7785,80.8846,80.752,80.7873,7670.0
2018-07-19 13:00:00,91.42,91.7,91.3,91.65,3722.0,80.805,81.0525,80.6989,81.0083,3722.0
2018-07-19 13:30:00,91.57,91.86,91.52,91.86,6219.0,80.9376,81.1939,80.8934,81.1939,6219.0
2018-07-19 14:00:00,91.84,91.88,91.62,91.74,16377.0,81.1762,81.2116,80.9818,81.0879,16377.0
2018-07-19 14:30:00,91.75,91.78,91.57,91.65,12347.0,81.0967,81.1232,80.9376,81.0083,12347.0
2018-07-19 15:00:00,91.62,91.76,91.42,91.58,17222.0,80.9818,81.1055,80.805,80.9464,17222.0
2018-07-19 15:30:00,91.54,91.69,91.53,91.67,32994.0,80.9111,81.0437,80.9022,81.026,32994.0
2018-07-20 09:30:00,91.4,92.26,91.33,91.51,20449.0,80.7873,81.5475,80.7255,80.8846,20449.0
2018-07-20 10:00:00,91.54,91.77,91.4,91.45,13499.0,80.9111,81.1144,80.7873,80.8315,13499.0
2018-07-20 10:30:00,91.47,91.61,91.34,91.51,8277.0,80.8492,80.9729,80.7343,80.8846,8277.0
2018-07-20 11:00:00,91.57,91.96,91.57,91.88,40940.0,80.9376,81.2823,80.9376,81.2116,40940.0
2018-07-20 11:30:00,91.93,92.47,91.93,92.07,25518.0,81.2558,81.7331,81.2558,81.3795,25518.0
2018-07-20 12:00:00,92.09,92.52,92.09,92.49,13422.0,81.3972,81.7773,81.3972,81.7508,13422.0
2018-07-20 12:30:00,92.53,92.67,92.42,92.59,31677.0,81.7861,81.9099,81.6889,81.8392,31677.0
2018-07-20 13:00:00,92.65,92.83,92.64,92.82,27632.0,81.8922,82.0513,81.8834,82.0425,27632.0
2018-07-20 13:30:00,92.82,92.93,92.72,92.87,12587.0,82.0425,82.1397,81.9541,82.0866,12587.0
2018-07-20 14:00:00,92.84,92.96,92.72,92.84,12800.0,82.0601,82.1662,81.9541,82.0601,12800.0
2018-07-20 14:30:00,92.77,92.83,92.41,92.43,16989.0,81.9983,82.0513,81.6801,81.6977,16989.0
2018-07-20 15:00:00,92.5,92.59,92.09,92.15,24005.0,81.7596,81.8392,81.3972,81.4502,24005.0
2018-07-20 15:30:00,92.19,92.57,92.13,92.19,110993.0,81.4856,81.8215,81.4326,81.4856,110993.0
2018-07-23 09:30:00,91.35,92.0,88.25,91.98,51506.0,80.7431,81.3177,78.0031,81.3,51506.0
2018-07-23 10:00:00,91.95,91.95,90.94,91.47,53284.0,81.2735,81.2735,80.3807,80.8492,53284.0
2018-07-23 10:30:00,91.41,91.81,91.01,91.12,40947.0,80.7962,81.1497,80.4426,80.5398,40947.0
2018-07-23 11:00:00,91.01,91.09,90.38,90.52,30748.0,80.4426,80.5133,79.8858,80.0095,30748.0
2018-07-23 11:30:00,90.52,90.8,90.31,90.58,35180.0,80.0095,80.257,79.8239,80.0625,35180.0
2018-07-23 12:00:00,90.55,90.59,89.94,90.17,47890.0,80.036,80.0714,79.4969,79.7002,47890.0
2018-07-23 12:30:00,90.17,90.17,89.58,89.67,41004.0,79.7002,79.7002,79.1787,79.2582,41004.0
2018-07-23 13:00:00,89.76,89.76,88.86,88.97,20599.0,79.3378,79.3378,78.5423,78.6395,20599.0
2018-07-23 13:30:00,88.89,89.76,88.89,89.61,56673.0,78.5688,79.3378,78.5688,79.2052,56673.0
2018-07-23 14:00:00,89.59,89.92,89.11,89.25,44674.0,79.1875,79.4792,78.7632,78.887,44674.0
2018-07-23 14:30:00,89.25,89.54,89.2,89.46,31029.0,78.887,79.1433,78.8428,79.0726,31029.0
2018-07-23 15:00:00,89.45,89.54,89.39,89.44,38565.0,79.0638,79.1433,79.0107,79.0549,38565.0
2018-07-23 15:30:00,89.44,89.66,89.35,89.5,112260.0,79.0549,79.2494,78.9754,79.1079,112260.0
2018-07-24 09:30:00,90.73,91.62,90.36,91.53,40141.0,80.1951,80.9818,79.8681,80.9022,40141.0
2018-07-24 10:00:00,91.59,92.02,91.4,91.98,8700.0,80.9553,81.3353,80.7873,81.3,8700.0
2018-07-24 10:30:00,91.98,92.22,91.57,91.86,12152.0,81.3,81.5121,80.9376,81.1939,12152.0
2018-07-24 11:00:00,91.79,91.84,91.41,91.53,11910.0,81.132,81.1762,80.7962,80.9022,11910.0
2018-07-24 11:30:00,91.56,91.73,91.19,91.38,11117.0,80.9288,81.079,80.6017,80.7697,11117.0
2018-07-24 12:00:00,91.5,91.68,91.28,91.4,15726.0,80.8757,81.0348,80.6813,80.7873,15726.0
2018-07-24 12:30:00,91.36,91.46,91.15,91.19,11155.0,80.752,80.8404,80.5664,80.6017,11155.0
2018-07-24 13:00:00,91.2,91.42,90.88,90.88,10120.0,80.6106,80.805,80.3277,80.3277,10120.0
2018-07-24 13:30:00,90.92,91.16,90.78,90.85,10886.0,80.3631,80.5752,80.2393,80.3012,10886.0
2018-07-24 14:00:00,90.84,90.93,90.41,90.58,22018.0,80.2924,80.3719,79.9123,80.0625,22018.0
2018-07-24 14:30:00,90.54,90.65,90.39,90.5,16223.0,80.0272,80.1244,79.8946,79.9918,16223.0
2018-07-24 15:00:00,90.54,90.8,90.43,90.77,17939.0,80.0272,80.257,79.93,80.2305,17939.0
2018-07-24 15:30:00,90.78,90.95,90.61,90.82,78194.0,80.2393,80.3896,80.0891,80.2747,78194.0
2018-07-25 09:30:00,90.94,91.59,90.91,91.5,9549.0,80.3807,80.9553,80.3542,80.8757,9549.0
2018-07-25 10:00:00,91.5,91.5,90.91,90.93,11614.0,80.8757,80.8757,80.3542,80.3719,11614.0
2018-07-25 10:30:00,90.93,91.21,90.93,91.09,25349.0,80.3719,80.6194,80.3719,80.5133,25349.0
2018-07-25 11:00:00,91.09,91.25,90.57,90.72,34605.0,80.5133,80.6547,80.0537,80.1863,34605.0
2018-07-25 11:30:00,90.73,91.16,90.58,91.14,26931.0,80.1951,80.5752,80.0625,80.5575,26931.0
2018-07-25 12:00:00,91.22,91.28,90.58,90.87,48481.0,80.6282,80.6813,80.0625,80.3189,48481.0
2018-07-25 12:30:00,90.94,91.09,90.87,90.94,9400.0,80.3807,80.5133,80.3189,80.3807,9400.0
2018-07-25 13:00:00,90.91,91.03,90.91,90.98,8000.0,80.3542,80.4603,80.3542,80.4161,8000.0
2018-07-25 13:30:00,90.98,91.12,90.93,91.03,11841.0,80.4161,80.5398,80.3719,80.4603,11841.0
2018-07-25 14:00:00,91.03,91.23,90.99,91.09,13800.0,80.4603,80.6371,80.4249,80.5133,13800.0
2018-07-25 14:30:00,91.08,91.2,91.05,91.06,26397.0,80.5045,80.6106,80.478,80.4868,26397.0
2018-07-25 15:00:00,91.09,91.12,90.8,91.09,19404.0,80.5133,80.5398,80.257,80.5133,19404.0
2018-07-25 15:30:00,91.14,92.3,91.08,92.12,83698.0,80.5575,81.5828,80.5045,81.4237,83698.0
2018-07-26 09:30:00,91.92,93.66,91.92,93.38,16678.0,81.247,82.7849,81.247,82.5374,16678.0
2018-07-26 10:00:00,93.41,93.62,93.21,93.24,16412.0,82.5639,82.7496,82.3872,82.4137,16412.0
2018-07-26 10:30:00,93.3,93.48,93.0,93.01,11770.0,82.4667,82.6258,82.2016,82.2104,11770.0
2018-07-26 11:00:00,93.02,93.2,92.88,92.92,9400.0,82.2192,82.3783,82.0955,82.1308,9400.0
2018-07-26 11:30:00,92.87,93.07,92.69,92.94,11560.0,82.0866,82.2634,81.9275,82.1485,11560.0
2018-07-26 12:00:00,92.96,93.1,92.68,92.76,8146.0,82.1662,82.2899,81.9187,81.9894,8146.0
2018-07-26 12:30:00,92.77,92.77,92.46,92.48,5848.0,81.9983,81.9983,81.7243,81.7419,5848.0
2018-07-26 13:00:00,92.5,92.69,92.38,92.68,16650.0,81.7596,81.9275,81.6535,81.9187,16650.0
2018-07-26 13:30:00,92.68,92.68,92.45,92.62,12179.0,81.9187,81.9187,81.7154,81.8657,12179.0
2018-07-26 14:00:00,92.63,92.89,92.61,92.82,9513.0,81.8745,82.1043,81.8568,82.0425,9513.0
2018-07-26 14:30:00,92.78,93.04,92.78,92.92,9900.0,82.0071,82.2369,82.0071,82.1308,9900.0
2018-07-26 15:00:00,92.91,92.93,92.79,92.89,17975.0,82.122,82.1397,82.0159,82.1043,17975.0
2018-07-26 15:30:00,92.89,93.16,92.89,92.98,34831.0,82.1043,82.343,82.1043,82.1839,34831.0
2018-07-27 09:30:00,93.0,93.3,92.65,92.85,20240.0,82.2016,82.4667,81.8922,82.069,20240.0
2018-07-27 10:00:00,92.77,92.94,92.58,92.87,14701.0,81.9983,82.1485,81.8303,82.0866,14701.0
2018-07-27 10:30:00,92.8,92.88,92.29,92.36,69172.0,82.0248,82.0955,81.574,81.6359,69172.0
2018-07-27 11:00:00,92.3,92.35,91.91,91.91,13160.0,81.5828,81.627,81.2381,81.2381,13160.0
2018-07-27 11:30:00,91.9,92.19,91.9,92.17,10051.0,81.2293,81.4856,81.2293,81.4679,10051.0
2018-07-27 12:00:00,92.11,92.26,91.98,92.08,6100.0,81.4149,81.5475,81.3,81.3884,6100.0
2018-07-27 12:30:00,92.06,92.06,91.86,91.93,6077.0,81.3707,81.3707,81.1939,81.2558,6077.0
2018-07-27 13:00:00,91.78,91.91,91.7,91.75,7120.0,81.1232,81.2381,81.0525,81.0967,7120.0
2018-07-27 13:30:00,91.75,91.75,91.53,91.67,10441.0,81.0967,81.0967,80.9022,81.026,10441.0
2018-07-27 14:00:00,91.7,91.8,91.45,91.48,11713.0,81.0525,81.1409,80.8315,80.858,11713.0
2018-07-27 14:30:00,91.53,91.79,91.44,91.62,21899.0,80.9022,81.132,80.8227,80.9818,21899.0
2018-07-27 15:00:00,91.64,92.12,91.64,92.01,11181.0,80.9995,81.4237,80.9995,81.3265,11181.0
2018-07-27 15:30:00,92.05,92.44,92.05,92.32,20781.0,81.3619,81.7066,81.3619,81.6005,20781.0
2018-07-30 09:30:00,92.43,93.74,92.43,93.0,13914.0,81.6977,82.8556,81.6977,82.2016,13914.0
2018-07-30 10:00:00,92.9,92.97,92.55,92.88,19155.0,82.1132,82.175,81.8038,82.0955,19155.0
2018-07-30 10:30:00,92.89,92.89,92.54,92.69,37923.0,82.1043,82.1043,81.795,81.9275,37923.0
2018-07-30 11:00:00,92.63,92.71,92.44,92.56,8948.0,81.8745,81.9452,81.7066,81.8126,8948.0
2018-07-30 11:30:00,92.59,92.61,92.37,92.41,8500.0,81.8392,81.8568,81.6447,81.6801,8500.0
2018-07-30 12:00:00,92.4,92.4,92.17,92.21,12574.0,81.6712,81.6712,81.4679,81.5033,12574.0
2018-07-30 12:30:00,92.18,92.2,91.98,92.05,11465.0,81.4768,81.4944,81.3,81.3619,11465.0
2018-07-30 13:00:00,92.02,92.22,91.82,92.2,7991.0,81.3353,81.5121,81.1586,81.4944,7991.0
2018-07-30 13:30:00,92.24,92.3,92.03,92.29,5744.0,81.5298,81.5828,81.3442,81.574,5744.0
2018-07-30 14:00:00,92.27,92.44,92.23,92.44,7666.0,81.5563,81.7066,81.521,81.7066,7666.0
2018-07-30 14:30:00,92.37,92.37,92.2,92.23,7733.0,81.6447,81.6447,81.4944,81.521,7733.0
2018-07-30 15:00:00,92.25,92.39,92.11,92.12,12205.0,81.5386,81.6624,81.4149,81.4237,12205.0
2018-07-30 15:30:00,92.11,92.21,91.73,91.75,20819.0,81.4149,81.5033,81.079,81.0967,20819.0
2018-07-31 09:30:00,91.5,92.94,90.89,92.65,77044.0,80.8757,82.1485,80.3365,81.8922,77044.0
2018-07-31 10:00:00,92.65,93.38,92.65,93.3,11885.0,81.8922,82.5374,81.8922,82.4667,11885.0
2018-07-31 10:30:00,93.4,93.68,93.27,93.28,14741.0,82.5551,82.8026,82.4402,82.449,14741.0
2018-07-31 11:00:00,93.3,93.59,93.28,93.52,26604.0,82.4667,82.723,82.449,82.6612,26604.0
2018-07-31 11:30:00,93.55,93.62,93.36,93.38,18853.0,82.6877,82.7496,82.5198,82.5374,18853.0
2018-07-31 12:00:00,93.45,94.06,93.41,94.0,87771.0,82.5993,83.1385,82.5639,83.0854,87771.0
2018-07-31 12:30:00,94.06,94.11,93.87,94.05,30409.0,83.1385,83.1827,82.9705,83.1296,30409.0
2018-07-31 13:00:00,94.05,94.06,93.89,93.95,39302.0,83.1296,83.1385,82.9882,83.0412,39302.0
2018-07-31 13:30:00,93.99,94.06,93.89,93.99,16022.0,83.0766,83.1385,82.9882,83.0766,16022.0
2018-07-31 14:00:00,94.0,94.01,93.65,93.65,9885.0,83.0854,83.0943,82.7761,82.7761,9885.0
2018-07-31 14:30:00,93.64,94.32,93.64,94.07,28567.0,82.7672,83.3683,82.7672,83.1473,28567.0
2018-07-31 15:00:00,94.11,94.27,94.01,94.24,12775.0,83.1827,83.3241,83.0943,83.2976,12775.0
2018-07-31 15:30:00,94.24,94.24,93.77,93.94,36147.0,83.2976,83.2976,82.8821,83.0324,36147.0
2018-08-01 09:30:00,93.45,94.48,92.52,94.21,30675.0,82.5993,83.5097,81.7773,83.2711,30675.0
2018-08-01 10:00:00,94.09,94.19,93.46,93.53,14999.0,83.165,83.2534,82.6081,82.67,14999.0
2018-08-01 10:30:00,93.53,93.61,93.19,93.38,26647.0,82.67,82.7407,82.3695,82.5374,26647.0
2018-08-01 11:00:00,93.32,93.39,92.67,92.67,15107.0,82.4844,82.5463,81.9099,81.9099,15107.0
2018-08-01 11:30:00,92.67,92.7,92.14,92.25,9998.0,81.9099,81.9364,81.4414,81.5386,9998.0
2018-08-01 12:00:00,92.25,92.26,91.93,91.93,8300.0,81.5386,81.5475,81.2558,81.2558,8300.0
2018-08-01 12:30:00,91.89,92.01,91.78,91.96,6700.0,81.2204,81.3265,81.1232,81.2823,6700.0
2018-08-01 13:00:00,91.98,92.12,91.82,91.84,5200.0,81.3,81.4237,81.1586,81.1762,5200.0
2018-08-01 13:30:00,91.81,91.98,91.74,91.88,9951.0,81.1497,81.3,81.0879,81.2116,9951.0
2018-08-01 14:00:00,91.79,92.1,91.72,91.93,20628.0,81.132,81.4061,81.0702,81.2558,20628.0
2018-08-01 14:30:00,91.94,92.19,91.82,92.15,86273.0,81.2646,81.4856,81.1586,81.4502,86273.0
2018-08-01 15:00:00,92.15,92.34,92.01,92.04,26259.0,81.4502,81.6182,81.3265,81.353,26259.0
2018-08-01 15:30:00,92.06,92.13,91.89,91.96,37929.0,81.3707,81.4326,81.2204,81.2823,37929.0
2018-08-02 09:30:00,91.37,92.49,91.33,92.48,23360.0,80.7608,81.7508,80.7255,81.7419,23360.0
2018-08-02 10:00:00,92.3,93.25,92.29,93.13,15744.0,81.5828,82.4225,81.574,82.3165,15744.0
2018-08-02 10:30:00,93.12,93.2,92.9,93.1,25430.0,82.3076,82.3783,82.1132,82.2899,25430.0
2018-08-02 11:00:00,93.12,93.47,92.87,92.88,24283.0,82.3076,82.617,82.0866,82.0955,24283.0
2018-08-02 11:30:00,92.99,93.32,92.7,93.05,12298.0,82.1927,82.4844,81.9364,82.2457,12298.0
2018-08-02 12:00:00,93.08,93.41,92.97,93.4,6218.0,82.2723,82.5639,82.175,82.5551,6218.0
2018-08-02 12:30:00,93.34,93.38,93.11,93.11,5100.0,82.5021,82.5374,82.2988,82.2988,5100.0
2018-08-02 13:00:00,93.18,93.26,92.94,92.96,24933.0,82.3607,82.4314,82.1485,82.1662,24933.0
2018-08-02 13:30:00,93.02,93.11,92.78,92.81,13398.0,82.2192,82.2988,82.0071,82.0336,13398.0
2018-08-02 14:00:00,92.84,92.87,92.6,92.72,6000.0,82.0601,82.0866,81.848,81.9541,6000.0
2018-08-02 14:30:00,92.72,92.8,92.51,92.7,14488.0,81.9541,82.0248,81.7684,81.9364,14488.0
2018-08-02 15:00:00,92.7,92.71,92.37,92.62,13800.0,81.9364,81.9452,81.6447,81.8657,13800.0
2018-08-02 15:30:00,92.59,92.75,92.53,92.54,33673.0,81.8392,81.9806,81.7861,81.795,33673.0
2018-08-03 09:30:00,92.68,93.76,92.68,93.39,28715.0,81.9187,82.8733,81.9187,82.5463,28715.0
2018-08-03 10:00:00,93.34,93.41,93.01,93.08,5000.0,82.5021,82.5639,82.2104,82.2723,5000.0
2018-08-03 10:30:00,93.15,93.21,92.86,92.87,7200.0,82.3341,82.3872,82.0778,82.0866,7200.0
2018-08-03 11:00:00,92.86,92.91,92.47,92.79,22558.0,82.0778,82.122,81.7331,82.0159,22558.0
2018-08-03 11:30:00,92.77,92.84,92.66,92.84,14358.0,81.9983,82.0601,81.901,82.0601,14358.0
2018-08-03 12:00:00,92.83,93.07,92.83,92.92,4501.0,82.0513,82.2634,82.0513,82.1308,4501.0
2018-08-03 12:30:00,92.97,93.07,92.78,92.83,28865.0,82.175,82.2634,82.0071,82.0513,28865.0
2018-08-03 13:00:00,92.82,93.02,92.79,93.01,4066.0,82.0425,82.2192,82.0159,82.2104,4066.0
2018-08-03 13:30:00,93.03,93.12,92.93,92.93,6797.0,82.2281,82.3076,82.1397,82.1397,6797.0
2018-08-03 14:00:00,92.91,93.09,92.91,93.07,4672.0,82.122,82.2811,82.122,82.2634,4672.0
2018-08-03 14:30:00,93.03,93.11,92.9,93.04,15200.0,82.2281,82.2988,82.1132,82.2369,15200.0
2018-08-03 15:00:00,93.05,93.56,93.0,93.51,26600.0,82.2457,82.6965,82.2016,82.6523,26600.0
2018-08-03 15:30:00,93.47,93.51,93.22,93.33,32988.0,82.617,82.6523,82.396,82.4932,32988.0
2018-08-06 09:30:00,90.8,94.3,90.79,94.0,40126.0,80.257,83.3506,80.2482,83.0854,40126.0
2018-08-06 10:00:00,93.99,94.19,93.78,93.91,15743.0,83.0766,83.2534,82.891,83.0059,15743.0
2018-08-06 10:30:00,93.81,94.15,93.75,94.06,16600.0,82.9175,83.218,82.8645,83.1385,16600.0
2018-08-06 11:00:00,94.11,94.14,93.71,93.82,8103.0,83.1827,83.2092,82.8291,82.9263,8103.0
2018-08-06 11:30:00,93.82,93.82,93.57,93.63,12134.0,82.9263,82.9263,82.7054,82.7584,12134.0
2018-08-06 12:00:00,93.68,93.93,93.56,93.84,38792.0,82.8026,83.0236,82.6965,82.944,38792.0
2018-08-06 12:30:00,93.84,93.98,93.6,93.93,28659.0,82.944,83.0678,82.7319,83.0236,28659.0
2018-08-06 13:00:00,93.95,94.09,93.83,93.89,12280.0,83.0412,83.165,82.9352,82.9882,12280.0
2018-08-06 13:30:00,93.83,94.11,93.8,94.05,30525.0,82.9352,83.1827,82.9087,83.1296,30525.0
2018-08-06 14:00:00,94.06,94.29,94.01,94.28,6024.0,83.1385,83.3418,83.0943,83.3329,6024.0
2018-08-06 14:30:00,94.28,94.3,94.1,94.13,11824.0,83.3329,83.3506,83.1738,83.2003,11824.0
2018-08-06 15:00:00,94.14,94.14,93.95,94.02,15780.0,83.2092,83.2092,83.0412,83.1031,15780.0
2018-08-06 15:30:00,93.99,94.07,93.82,93.87,61313.0,83.0766,83.1473,82.9263,82.9705,61313.0
2018-08-07 09:30:00,94.4,95.67,94.07,95.09,49307.0,83.439,84.5615,83.1473,84.0489,49307.0
2018-08-07 10:00:00,95.04,95.69,95.04,95.64,27622.0,84.0047,84.5792,84.0047,84.535,27622.0
2018-08-07 10:30:00,95.64,95.83,95.41,95.42,15196.0,84.535,84.703,84.3317,84.3406,15196.0
2018-08-07 11:00:00,95.38,95.54,95.09,95.18,32364.0,84.3052,84.4466,84.0489,84.1284,32364.0
2018-08-07 11:30:00,95.11,95.18,94.74,94.91,8425.0,84.0666,84.1284,83.7395,83.8898,8425.0
2018-08-07 12:00:00,94.91,95.05,94.82,94.85,7500.0,83.8898,84.0135,83.8102,83.8367,7500.0
2018-08-07 12:30:00,94.8,94.86,94.56,94.68,6700.0,83.7926,83.8456,83.5804,83.6865,6700.0
2018-08-07 13:00:00,94.67,94.67,94.33,94.44,10736.0,83.6776,83.6776,83.3771,83.4744,10736.0
2018-08-07 13:30:00,94.34,94.46,94.19,94.46,12300.0,83.386,83.492,83.2534,83.492,12300.0
2018-08-07 14:00:00,94.44,94.55,94.2,94.4,10628.0,83.4744,83.5716,83.2622,83.439,10628.0
2018-08-07 14:30:00,94.38,94.41,94.3,94.36,9909.0,83.4213,83.4478,83.3506,83.4036,9909.0
2018-08-07 15:00:00,94.33,94.39,94.16,94.34,19408.0,83.3771,83.4302,83.2269,83.386,19408.0
2018-08-07 15:30:00,94.33,94.33,94.04,94.17,55630.0,83.3771,83.3771,83.1208,83.2357,55630.0
2018-08-08 09:30:00,94.18,94.23,93.08,93.56,37917.0,83.2445,83.2887,82.2723,82.6965,37917.0
2018-08-08 10:00:00,93.5,93.84,93.33,93.46,29743.0,82.6435,82.944,82.4932,82.6081,29743.0
2018-08-08 10:30:00,93.45,93.45,93.2,93.35,5502.0,82.5993,82.5993,82.3783,82.5109,5502.0
2018-08-08 11:00:00,93.42,93.47,93.12,93.16,9900.0,82.5728,82.617,82.3076,82.343,9900.0
2018-08-08 11:30:00,93.18,93.35,93.15,93.19,10000.0,82.3607,82.5109,82.3341,82.3695,10000.0
2018-08-08 12:00:00,93.21,93.21,92.9,92.95,13094.0,82.3872,82.3872,82.1132,82.1574,13094.0
2018-08-08 12:30:00,92.9,93.15,92.85,92.93,14519.0,82.1132,82.3341,82.069,82.1397,14519.0
2018-08-08 13:00:00,92.91,93.08,92.84,93.07,12860.0,82.122,82.2723,82.0601,82.2634,12860.0
2018-08-08 13:30:00,93.11,93.31,93.11,93.3,5473.0,82.2988,82.4756,82.2988,82.4667,5473.0
2018-08-08 14:00:00,93.31,93.37,93.28,93.33,6355.0,82.4756,82.5286,82.449,82.4932,6355.0
2018-08-08 14:30:00,93.34,93.41,93.24,93.31,9585.0,82.5021,82.5639,82.4137,82.4756,9585.0
2018-08-08 15:00:00,93.32,93.47,93.16,93.47,28621.0,82.4844,82.617,82.343,82.617,28621.0
2018-08-08 15:30:00,93.47,93.55,93.38,93.39,31300.0,82.617,82.6877,82.5374,82.5463,31300.0
2018-08-09 09:30:00,93.22,93.8,92.47,93.74,10108.0,82.396,82.9087,81.7331,82.8556,10108.0
2018-08-09 10:00:00,93.86,94.16,93.74,93.97,12439.0,82.9617,83.2269,82.8556,83.0589,12439.0
2018-08-09 10:30:00,93.92,93.98,93.47,93.48,6700.0,83.0147,83.0678,82.617,82.6258,6700.0
2018-08-09 11:00:00,93.51,93.51,92.99,93.04,13121.0,82.6523,82.6523,82.1927,82.2369,13121.0
2018-08-09 11:30:00,93.0,93.0,92.53,92.72,4500.0,82.2016,82.2016,81.7861,81.9541,4500.0
2018-08-09 12:00:00,92.74,92.87,92.54,92.55,32312.0,81.9717,82.0866,81.795,81.8038,32312.0
2018-08-09 12:30:00,92.52,93.12,92.51,92.97,24018.0,81.7773,82.3076,81.7684,82.175,24018.0
2018-08-09 13:00:00,93.03,93.03,92.64,92.72,21498.0,82.2281,82.2281,81.8834,81.9541,21498.0
2018-08-09 13:30:00,92.75,93.01,92.75,93.01,4920.0,81.9806,82.2104,81.9806,82.2104,4920.0
2018-08-09 14:00:00,93.02,93.02,92.73,92.81,20631.0,82.2192,82.2192,81.9629,82.0336,20631.0
2018-08-09 14:30:00,92.89,93.12,92.89,93.06,4504.0,82.1043,82.3076,82.1043,82.2546,4504.0
2018-08-09 15:00:00,93.11,93.23,92.95,93.13,10781.0,82.2988,82.4048,82.1574,82.3165,10781.0
2018-08-09 15:30:00,93.12,93.19,92.75,92.9,28321.0,82.3076,82.3695,81.9806,82.1132,28321.0
2018-08-10 09:30:00,92.35,92.57,91.66,91.69,20522.0,81.627,81.8215,81.0171,81.0437,20522.0
2018-08-10 10:00:00,91.74,91.99,91.3,91.69,10800.0,81.0879,81.3088,80.6989,81.0437,10800.0
2018-08-10 10:30:00,91.78,92.45,91.78,92.4,7493.0,81.1232,81.7154,81.1232,81.6712,7493.0
2018-08-10 11:00:00,92.4,92.4,92.06,92.31,5800.0,81.6712,81.6712,81.3707,81.5917,5800.0
2018-08-10 11:30:00,92.31,92.34,91.96,91.96,12857.0,81.5917,81.6182,81.2823,81.2823,12857.0
2018-08-10 12:00:00,91.99,92.08,91.73,91.9,47855.0,81.3088,81.3884,81.079,81.2293,47855.0
2018-08-10 12:30:00,91.9,92.2,91.9,92.0,6400.0,81.2293,81.4944,81.2293,81.3177,6400.0
2018-08-10 13:00:00,92.0,92.03,91.88,91.98,6200.0,81.3177,81.3442,81.2116,81.3,6200.0
2018-08-10 13:30:00,91.93,91.96,91.81,91.81,3900.0,81.2558,81.2823,81.1497,81.1497,3900.0
2018-08-10 14:00:00,91.79,91.99,91.67,91.68,10519.0,81.132,81.3088,81.026,81.0348,10519.0
2018-08-10 14:30:00,91.67,92.09,91.67,91.96,7208.0,81.026,81.3972,81.026,81.2823,7208.0
2018-08-10 15:00:00,91.93,92.3,91.87,92.14,13500.0,81.2558,81.5828,81.2028,81.4414,13500.0
2018-08-10 15:30:00,92.13,92.18,91.78,91.81,31526.0,81.4326,81.4768,81.1232,81.1497,31526.0
2018-08-13 09:30:00,91.98,92.08,91.59,91.96,7224.0,81.3,81.3884,80.9553,81.2823,7224.0
2018-08-13 10:00:00,91.9,92.49,91.9,92.06,8900.0,81.2293,81.7508,81.2293,81.3707,8900.0
2018-08-13 10:30:00,92.17,92.17,91.82,91.9,4252.0,81.4679,81.4679,81.1586,81.2293,4252.0
2018-08-13 11:00:00,91.93,92.02,91.58,91.58,5513.0,81.2558,81.3353,80.9464,80.9464,5513.0
2018-08-13 11:30:00,91.63,91.66,91.29,91.29,6297.0,80.9906,81.0171,80.6901,80.6901,6297.0
2018-08-13 12:00:00,91.26,91.34,91.12,91.13,7002.0,80.6636,80.7343,80.5398,80.5487,7002.0
2018-08-13 12:30:00,91.13,91.17,90.95,90.96,5017.0,80.5487,80.584,80.3896,80.3984,5017.0
2018-08-13 13:00:00,90.92,91.18,90.86,91.16,13657.0,80.3631,80.5929,80.31,80.5752,13657.0
2018-08-13 13:30:00,91.12,91.23,91.11,91.18,3800.0,80.5398,80.6371,80.531,80.5929,3800.0
2018-08-13 14:00:00,91.25,91.77,91.21,91.75,6522.0,80.6547,81.1144,80.6194,81.0967,6522.0
2018-08-13 14:30:00,91.75,91.83,91.52,91.63,8900.0,81.0967,81.1674,80.8934,80.9906,8900.0
2018-08-13 15:00:00,91.7,91.7,91.4,91.44,9702.0,81.0525,81.0525,80.7873,80.8227,9702.0
2018-08-13 15:30:00,91.41,91.41,91.07,91.1,32361.0,80.7962,80.7962,80.4956,80.5222,32361.0
2018-08-14 09:30:00,91.45,92.36,91.45,92.11,7226.0,80.8315,81.6359,80.8315,81.4149,7226.0
2018-08-14 10:00:00,92.05,92.05,91.77,91.96,6400.0,81.3619,81.3619,81.1144,81.2823,6400.0
2018-08-14 10:30:00,91.85,92.34,91.84,92.27,13888.0,81.1851,81.6182,81.1762,81.5563,13888.0
2018-08-14 11:00:00,92.22,92.35,92.1,92.35,7206.0,81.5121,81.627,81.4061,81.627,7206.0
2018-08-14 11:30:00,92.37,92.41,92.1,92.16,7514.0,81.6447,81.6801,81.4061,81.4591,7514.0
2018-08-14 12:00:00,92.19,92.44,92.19,92.39,5700.0,81.4856,81.7066,81.4856,81.6624,5700.0
2018-08-14 12:30:00,92.44,92.51,92.26,92.26,3600.0,81.7066,81.7684,81.5475,81.5475,3600.0
2018-08-14 13:00:00,92.29,92.32,92.01,92.01,8921.0,81.574,81.6005,81.3265,81.3265,8921.0
2018-08-14 13:30:00,92.05,92.12,91.91,91.98,4473.0,81.3619,81.4237,81.2381,81.3,4473.0
2018-08-14 14:00:00,92.03,92.04,91.86,91.9,6301.0,81.3442,81.353,81.1939,81.2293,6301.0
2018-08-14 14:30:00,91.98,91.98,91.79,91.8,10302.0,81.3,81.3,81.132,81.1409,10302.0
2018-08-14 15:00:00,91.86,91.88,91.57,91.59,10036.0,81.1939,81.2116,80.9376,80.9553,10036.0
2018-08-14 15:30:00,91.58,91.64,91.41,91.51,34432.0,80.9464,80.9995,80.7962,80.8846,34432.0
2018-08-15 09:30:00,90.89,90.89,89.9,89.98,16722.0,80.3365,80.3365,79.4615,79.5322,16722.0
2018-08-15 10:00:00,90.04,90.12,89.68,90.04,16602.0,79.5852,79.656,79.267,79.5852,16602.0
2018-08-15 10:30:00,89.96,90.25,89.88,90.0,16700.0,79.5145,79.7709,79.4438,79.5499,16700.0
2018-08-15 11:00:00,89.94,90.28,89.93,90.25,11100.0,79.4969,79.7974,79.488,79.7709,11100.0
2018-08-15 11:30:00,90.2,90.33,90.09,90.1,12291.0,79.7267,79.8416,79.6294,79.6383,12291.0
2018-08-15 12:00:00,90.16,90.34,90.15,90.27,15696.0,79.6913,79.8504,79.6825,79.7885,15696.0
2018-08-15 12:30:00,90.29,90.56,90.22,90.56,29745.0,79.8062,80.0449,79.7443,80.0449,29745.0
2018-08-15 13:00:00,90.62,90.82,90.62,90.82,2800.0,80.0979,80.2747,80.0979,80.2747,2800.0
2018-08-15 13:30:00,90.78,90.85,90.61,90.79,8900.0,80.2393,80.3012,80.0891,80.2482,8900.0
2018-08-15 14:00:00,90.78,90.8,90.31,90.35,19600.0,80.2393,80.257,79.8239,79.8593,19600.0
2018-08-15 14:30:00,90.34,90.62,90.14,90.62,44304.0,79.8504,80.0979,79.6736,80.0979,44304.0
2018-08-15 15:00:00,90.73,91.17,90.73,91.15,16301.0,80.1951,80.584,80.1951,80.5664,16301.0
2018-08-15 15:30:00,91.17,91.36,91.06,91.27,32943.0,80.584,80.752,80.4868,80.6724,32943.0
2018-08-16 09:30:00,91.73,92.21,91.73,91.76,5605.0,81.079,81.5033,81.079,81.1055,5605.0
2018-08-16 10:00:00,91.94,92.11,91.82,92.04,6332.0,81.2646,81.4149,81.1586,81.353,6332.0
2018-08-16 10:30:00,92.03,92.22,91.96,92.0,11367.0,81.3442,81.5121,81.2823,81.3177,11367.0
2018-08-16 11:00:00,92.04,92.51,92.0,92.49,11750.0,81.353,81.7684,81.3177,81.7508,11750.0
2018-08-16 11:30:00,92.52,92.55,92.26,92.34,5406.0,81.7773,81.8038,81.5475,81.6182,5406.0
2018-08-16 12:00:00,92.36,92.48,92.15,92.15,18115.0,81.6359,81.7419,81.4502,81.4502,18115.0
2018-08-16 12:30:00,92.16,92.16,91.83,91.83,18310.0,81.4591,81.4591,81.1674,81.1674,18310.0
2018-08-16 13:00:00,91.83,91.9,91.71,91.74,13100.0,81.1674,81.2293,81.0613,81.0879,13100.0
2018-08-16 13:30:00,91.75,91.75,91.49,91.61,8285.0,81.0967,81.0967,80.8669,80.9729,8285.0
2018-08-16 14:00:00,91.61,91.87,91.48,91.66,15100.0,80.9729,81.2028,80.858,81.0171,15100.0
2018-08-16 14:30:00,91.58,91.81,91.55,91.71,30945.0,80.9464,81.1497,80.9199,81.0613,30945.0
2018-08-16 15:00:00,91.79,92.19,91.79,92.19,14878.0,81.132,81.4856,81.132,81.4856,14878.0
2018-08-16 15:30:00,92.16,92.18,92.02,92.13,33785.0,81.4591,81.4768,81.3353,81.4326,33785.0
2018-08-17 09:30:00,92.12,92.92,92.12,92.92,4421.0,81.4237,82.1308,81.4237,82.1308,4421.0
2018-08-17 10:00:00,92.92,92.92,92.46,92.53,5877.0,82.1308,82.1308,81.7243,81.7861,5877.0
2018-08-17 10:30:00,92.53,92.92,92.53,92.76,5822.0,81.7861,82.1308,81.7861,81.9894,5822.0
2018-08-17 11:00:00,92.76,93.06,92.7,92.96,4200.0,81.9894,82.2546,81.9364,82.1662,4200.0
2018-08-17 11:30:00,93.07,93.24,93.04,93.23,2900.0,82.2634,82.4137,82.2369,82.4048,2900.0
2018-08-17 12:00:00,93.22,93.22,92.88,93.07,6170.0,82.396,82.396,82.0955,82.2634,6170.0
2018-08-17 12:30:00,93.11,93.26,93.01,93.19,9476.0,82.2988,82.4314,82.2104,82.3695,9476.0
2018-08-17 13:00:00,93.22,93.3,93.04,93.04,5700.0,82.396,82.4667,82.2369,82.2369,5700.0
2018-08-17 13:30:00,93.04,93.09,92.96,92.99,3108.0,82.2369,82.2811,82.1662,82.1927,3108.0
2018-08-17 14:00:00,93.12,93.57,93.12,93.57,8000.0,82.3076,82.7054,82.3076,82.7054,8000.0
2018-08-17 14:30:00,93.57,93.92,93.43,93.92,18588.0,82.7054,83.0147,82.5816,83.0147,18588.0
2018-08-17 15:00:00,93.87,93.87,93.56,93.57,19488.0,82.9705,82.9705,82.6965,82.7054,19488.0
2018-08-17 15:30:00,93.56,93.83,93.38,93.42,94385.0,82.6965,82.9352,82.5374,82.5728,94385.0
2018-08-20 09:30:00,93.56,94.23,93.5,93.99,11061.0,82.6965,83.2887,82.6435,83.0766,11061.0
2018-08-20 10:00:00,94.12,94.29,93.95,94.23,5500.0,83.1915,83.3418,83.0412,83.2887,5500.0
2018-08-20 10:30:00,94.23,94.23,93.69,93.78,7400.0,83.2887,83.2887,82.8114,82.891,7400.0
2018-08-20 11:00:00,93.89,93.93,93.61,93.86,17500.0,82.9882,83.0236,82.7407,82.9617,17500.0
2018-08-20 11:30:00,93.92,94.21,93.91,94.17,5610.0,83.0147,83.2711,83.0059,83.2357,5610.0
2018-08-20 12:00:00,94.13,94.24,94.13,94.21,5514.0,83.2003,83.2976,83.2003,83.2711,5514.0
2018-08-20 12:30:00,94.11,94.2,94.05,94.16,5925.0,83.1827,83.2622,83.1296,83.2269,5925.0
2018-08-20 13:00:00,94.11,94.22,94.03,94.03,5100.0,83.1827,83.2799,83.112,83.112,5100.0
2018-08-20 13:30:00,93.98,94.06,93.88,93.93,10700.0,83.0678,83.1385,82.9794,83.0236,10700.0
2018-08-20 14:00:00,93.89,93.98,93.85,93.92,19627.0,82.9882,83.0678,82.9529,83.0147,19627.0
2018-08-20 14:30:00,93.86,93.96,93.66,93.69,7743.0,82.9617,83.0501,82.7849,82.8114,7743.0
2018-08-20 15:00:00,93.72,93.91,93.69,93.69,10715.0,82.838,83.0059,82.8114,82.8114,10715.0
2018-08-20 15:30:00,93.7,93.97,93.68,93.78,24025.0,82.8203,83.0589,82.8026,82.891,24025.0
2018-08-21 09:30:00,93.98,94.2,93.75,94.1,8239.0,83.0678,83.2622,82.8645,83.1738,8239.0
2018-08-21 10:00:00,94.26,94.27,93.99,93.99,6900.0,83.3153,83.3241,83.0766,83.0766,6900.0
2018-08-21 10:30:00,93.98,94.08,93.8,94.08,12676.0,83.0678,83.1562,82.9087,83.1562,12676.0
2018-08-21 11:00:00,94.06,94.16,93.9,93.9,5134.0,83.1385,83.2269,82.9971,82.9971,5134.0
2018-08-21 11:30:00,94.0,94.18,93.96,94.06,10000.0,83.0854,83.2445,83.0501,83.1385,10000.0
2018-08-21 12:00:00,94.05,94.23,94.05,94.15,16181.0,83.1296,83.2887,83.1296,83.218,16181.0
2018-08-21 12:30:00,94.15,94.52,94.14,94.45,7200.0,83.218,83.5451,83.2092,83.4832,7200.0
2018-08-21 13:00:00,94.46,94.51,94.25,94.33,9934.0,83.492,83.5362,83.3064,83.3771,9934.0
2018-08-21 13:30:00,94.46,94.48,94.38,94.45,7049.0,83.492,83.5097,83.4213,83.4832,7049.0
2018-08-21 14:00:00,94.43,94.43,94.2,94.33,8154.0,83.4655,83.4655,83.2622,83.3771,8154.0
2018-08-21 14:30:00,94.32,94.34,94.25,94.33,10461.0,83.3683,83.386,83.3064,83.3771,10461.0
2018-08-21 15:00:00,94.34,94.41,94.23,94.28,18846.0,83.386,83.4478,83.2887,83.3329,18846.0
2018-08-21 15:30:00,94.29,94.32,94.04,94.14,44837.0,83.3418,83.3683,83.1208,83.2092,44837.0
2018-08-22 09:30:00,93.73,93.73,92.83,92.89,12961.0,82.8468,82.8468,82.0513,82.1043,12961.0
2018-08-22 10:00:00,92.88,92.98,92.42,92.7,16672.0,82.0955,82.1839,81.6889,81.9364,16672.0
2018-08-22 10:30:00,92.7,93.26,92.63,93.05,10251.0,81.9364,82.4314,81.8745,82.2457,10251.0
2018-08-22 11:00:00,93.05,93.53,93.05,93.5,10296.0,82.2457,82.67,82.2457,82.6435,10296.0
2018-08-22 11:30:00,93.45,93.52,93.04,93.12,13101.0,82.5993,82.6612,82.2369,82.3076,13101.0
2018-08-22 12:00:00,93.11,93.32,93.1,93.2,6150.0,82.2988,82.4844,82.2899,82.3783,6150.0
2018-08-22 12:30:00,93.27,93.28,92.93,93.22,11458.0,82.4402,82.449,82.1397,82.396,11458.0
2018-08-22 13:00:00,93.23,93.26,93.02,93.1,14515.0,82.4048,82.4314,82.2192,82.2899,14515.0
2018-08-22 13:30:00,93.04,93.09,92.67,92.68,47565.0,82.2369,82.2811,81.9099,81.9187,47565.0
2018-08-22 14:00:00,92.68,92.98,92.53,92.69,18896.0,81.9187,82.1839,81.7861,81.9275,18896.0
2018-08-22 14:30:00,92.71,92.91,92.65,92.91,13962.0,81.9452,82.122,81.8922,82.122,13962.0
2018-08-22 15:00:00,92.94,93.24,92.93,93.24,15214.0,82.1485,82.4137,82.1397,82.4137,15214.0
2018-08-22 15:30:00,93.23,93.25,92.9,93.0,47127.0,82.4048,82.4225,82.1132,82.2016,47127.0
2018-08-23 09:30:00,92.88,92.9,92.14,92.43,9838.0,82.0955,82.1132,81.4414,81.6977,9838.0
2018-08-23 10:00:00,92.42,92.49,92.02,92.41,9426.0,81.6889,81.7508,81.3353,81.6801,9426.0
2018-08-23 10:30:00,92.41,92.61,92.0,92.05,8400.0,81.6801,81.8568,81.3177,81.3619,8400.0
2018-08-23 11:00:00,92.09,92.41,92.06,92.06,9190.0,81.3972,81.6801,81.3707,81.3707,9190.0
2018-08-23 11:30:00,92.01,92.01,91.77,91.92,3800.0,81.3265,81.3265,81.1144,81.247,3800.0
2018-08-23 12:00:00,91.88,92.1,91.76,91.9,14960.0,81.2116,81.4061,81.1055,81.2293,14960.0
2018-08-23 12:30:00,91.91,92.04,91.89,91.97,20535.0,81.2381,81.353,81.2204,81.2911,20535.0
2018-08-23 13:00:00,92.05,92.26,92.03,92.26,13280.0,81.3619,81.5475,81.3442,81.5475,13280.0
2018-08-23 13:30:00,92.26,92.28,92.14,92.25,4626.0,81.5475,81.5652,81.4414,81.5386,4626.0
2018-08-23 14:00:00,92.21,92.52,92.21,92.48,8409.0,81.5033,81.7773,81.5033,81.7419,8409.0
2018-08-23 14:30:00,92.49,92.56,92.03,92.03,16080.0,81.7508,81.8126,81.3442,81.3442,16080.0
2018-08-23 15:00:00,92.06,92.23,92.01,92.18,22923.0,81.3707,81.521,81.3265,81.4768,22923.0
2018-08-23 15:30:00,92.2,92.24,92.01,92.2,32136.0,81.4944,81.5298,81.3265,81.4944,32136.0
2018-08-24 09:30:00,92.6,92.64,91.94,91.98,8075.0,81.848,81.8834,81.2646,81.3,8075.0
2018-08-24 10:00:00,92.03,92.51,91.94,92.48,7672.0,81.3442,81.7684,81.2646,81.7419,7672.0
2018-08-24 10:30:00,92.56,92.56,92.0,92.09,13093.0,81.8126,81.8126,81.3177,81.3972,13093.0
2018-08-24 11:00:00,92.08,92.45,92.08,92.28,2900.0,81.3884,81.7154,81.3884,81.5652,2900.0
2018-08-24 11:30:00,92.25,92.41,92.08,92.23,23037.0,81.5386,81.6801,81.3884,81.521,23037.0
2018-08-24 12:00:00,92.23,92.32,92.16,92.26,5327.0,81.521,81.6005,81.4591,81.5475,5327.0
2018-08-24 12:30:00,92.27,92.49,92.26,92.44,4520.0,81.5563,81.7508,81.5475,81.7066,4520.0
2018-08-24 13:00:00,92.45,92.49,92.34,92.45,5208.0,81.7154,81.7508,81.6182,81.7154,5208.0
2018-08-24 13:30:00,92.43,92.47,92.18,92.38,3832.0,81.6977,81.7331,81.4768,81.6535,3832.0
2018-08-24 14:00:00,92.42,92.64,92.39,92.57,5900.0,81.6889,81.8834,81.6624,81.8215,5900.0
2018-08-24 14:30:00,92.57,92.69,92.51,92.64,5266.0,81.8215,81.9275,81.7684,81.8834,5266.0
2018-08-24 15:00:00,92.64,92.69,92.52,92.54,7702.0,81.8834,81.9275,81.7773,81.795,7702.0
2018-08-24 15:30:00,92.55,92.71,92.38,92.48,19981.0,81.8038,81.9452,81.6535,81.7419,19981.0
2018-08-27 09:30:00,92.83,93.87,92.83,93.76,6663.0,82.0513,82.9705,82.0513,82.8733,6663.0
2018-08-27 10:00:00,93.86,94.21,93.82,94.2,5965.0,82.9617,83.2711,82.9263,83.2622,5965.0
2018-08-27 10:30:00,94.09,94.1,93.63,93.8,11120.0,83.165,83.1738,82.7584,82.9087,11120.0
2018-08-27 11:00:00,93.79,93.94,93.61,93.93,14624.0,82.8998,83.0324,82.7407,83.0236,14624.0
2018-08-27 11:30:00,93.93,94.17,93.93,94.16,6711.0,83.0236,83.2357,83.0236,83.2269,6711.0
2018-08-27 12:00:00,94.15,94.32,94.15,94.19,4500.0,83.218,83.3683,83.218,83.2534,4500.0
2018-08-27 12:30:00,94.21,94.27,94.01,94.11,7811.0,83.2711,83.3241,83.0943,83.1827,7811.0
2018-08-27 13:00:00,94.11,94.14,94.01,94.05,10115.0,83.1827,83.2092,83.0943,83.1296,10115.0
2018-08-27 13:30:00,94.05,94.12,93.9,94.05,4900.0,83.1296,83.1915,82.9971,83.1296,4900.0
2018-08-27 14:00:00,94.13,94.13,93.96,94.07,6235.0,83.2003,83.2003,83.0501,83.1473,6235.0
2018-08-27 14:30:00,94.12,94.18,94.01,94.08,20109.0,83.1915,83.2445,83.0943,83.1562,20109.0
2018-08-27 15:00:00,94.08,94.08,93.81,93.98,13601.0,83.1562,83.1562,82.9175,83.0678,13601.0
2018-08-27 15:30:00,93.98,93.98,93.78,93.91,23169.0,83.0678,83.0678,82.891,83.0059,23169.0
2018-08-28 09:30:00,94.01,94.68,92.7,94.56,14401.0,83.0943,83.6865,81.9364,83.5804,14401.0
2018-08-28 10:00:00,94.42,94.54,94.17,94.22,8354.0,83.4567,83.5627,83.2357,83.2799,8354.0
2018-08-28 10:30:00,94.26,94.65,94.26,94.35,12069.0,83.3153,83.66,83.3153,83.3948,12069.0
2018-08-28 11:00:00,94.33,94.46,94.09,94.15,11946.0,83.3771,83.492,83.165,83.218,11946.0
2018-08-28 11:30:00,94.17,94.21,93.69,93.73,8955.0,83.2357,83.2711,82.8114,82.8468,8955.0
2018-08-28 12:00:00,93.73,93.84,93.67,93.67,6407.0,82.8468,82.944,82.7938,82.7938,6407.0
2018-08-28 12:30:00,93.72,93.76,93.61,93.69,6700.0,82.838,82.8733,82.7407,82.8114,6700.0
2018-08-28 13:00:00,93.68,93.77,93.53,93.53,18874.0,82.8026,82.8821,82.67,82.67,18874.0
2018-08-28 13:30:00,93.49,93.87,93.49,93.72,30946.0,82.6347,82.9705,82.6347,82.838,30946.0
2018-08-28 14:00:00,93.76,93.82,93.63,93.77,13124.0,82.8733,82.9263,82.7584,82.8821,13124.0
2018-08-28 14:30:00,93.85,93.87,93.68,93.72,14607.0,82.9529,82.9705,82.8026,82.838,14607.0
2018-08-28 15:00:00,93.72,93.78,93.64,93.69,20174.0,82.838,82.891,82.7672,82.8114,20174.0
2018-08-28 15:30:00,93.66,93.7,93.49,93.57,34325.0,82.7849,82.8203,82.6347,82.7054,34325.0
2018-08-29 09:30:00,94.08,94.08,93.52,93.66,20257.0,83.1562,83.1562,82.6612,82.7849,20257.0
2018-08-29 10:00:00,93.71,94.03,93.59,93.98,29277.0,82.8291,83.112,82.723,83.0678,29277.0
2018-08-29 10:30:00,94.0,94.35,93.87,94.19,24655.0,83.0854,83.3948,82.9705,83.2534,24655.0
2018-08-29 11:00:00,94.2,94.67,94.2,94.48,35279.0,83.2622,83.6776,83.2622,83.5097,35279.0
2018-08-29 11:30:00,94.5,94.84,94.41,94.8,12182.0,83.5274,83.8279,83.4478,83.7926,12182.0
2018-08-29 12:00:00,94.83,95.39,94.81,95.07,13694.0,83.8191,84.314,83.8014,84.0312,13694.0
2018-08-29 12:30:00,95.06,95.06,94.81,94.92,7277.0,84.0224,84.0224,83.8014,83.8986,7277.0
2018-08-29 13:00:00,94.83,95.08,94.83,94.97,19779.0,83.8191,84.04,83.8191,83.9428,19779.0
2018-08-29 13:30:00,94.96,94.97,94.71,94.76,7107.0,83.934,83.9428,83.713,83.7572,7107.0
2018-08-29 14:00:00,94.7,94.77,94.66,94.68,5000.0,83.7042,83.766,83.6688,83.6865,5000.0
2018-08-29 14:30:00,94.73,94.85,94.73,94.79,6853.0,83.7307,83.8367,83.7307,83.7837,6853.0
2018-08-29 15:00:00,94.86,94.9,94.76,94.77,8300.0,83.8456,83.8809,83.7572,83.766,8300.0
2018-08-29 15:30:00,94.81,94.9,94.68,94.73,28179.0,83.8014,83.8809,83.6865,83.7307,28179.0
2018-08-30 09:30:00,94.75,94.86,94.14,94.4,10768.0,83.7484,83.8456,83.2092,83.439,10768.0
2018-08-30 10:00:00,94.38,94.38,94.05,94.05,6813.0,83.4213,83.4213,83.1296,83.1296,6813.0
2018-08-30 10:30:00,94.07,94.64,94.07,94.5,42409.0,83.1473,83.6511,83.1473,83.5274,42409.0
2018-08-30 11:00:00,94.4,94.45,94.09,94.1,12292.0,83.439,83.4832,83.165,83.1738,12292.0
2018-08-30 11:30:00,94.06,94.06,93.71,93.92,6800.0,83.1385,83.1385,82.8291,83.0147,6800.0
2018-08-30 12:00:00,93.92,94.16,93.84,94.16,7500.0,83.0147,83.2269,82.944,83.2269,7500.0
2018-08-30 12:30:00,94.19,94.38,94.08,94.38,5589.0,83.2534,83.4213,83.1562,83.4213,5589.0
2018-08-30 13:00:00,94.4,94.52,94.39,94.47,7700.0,83.439,83.5451,83.4302,83.5009,7700.0
2018-08-30 13:30:00,94.4,94.49,94.33,94.37,7496.0,83.439,83.5185,83.3771,83.4125,7496.0
2018-08-30 14:00:00,94.34,94.42,93.82,93.91,15255.0,83.386,83.4567,82.9263,83.0059,15255.0
2018-08-30 14:30:00,94.0,94.27,93.97,94.02,9318.0,83.0854,83.3241,83.0589,83.1031,9318.0
2018-08-30 15:00:00,93.95,93.95,93.69,93.85,16904.0,83.0412,83.0412,82.8114,82.9529,16904.0
2018-08-30 15:30:00,93.86,93.98,93.84,93.96,29772.0,82.9617,83.0678,82.944,83.0501,29772.0
2018-08-31 09:30:00,93.76,94.08,93.45,94.04,28018.0,82.8733,83.1562,82.5993,83.1208,28018.0
2018-08-31 10:00:00,94.14,94.35,93.99,94.27,14536.0,83.2092,83.3948,83.0766,83.3241,14536.0
2018-08-31 10:30:00,94.28,94.46,94.08,94.08,22065.0,83.3329,83.492,83.1562,83.1562,22065.0
2018-08-31 11:00:00,94.16,94.17,93.86,93.91,5400.0,83.2269,83.2357,82.9617,83.0059,5400.0
2018-08-31 11:30:00,93.97,94.42,93.93,94.33,12500.0,83.0589,83.4567,83.0236,83.3771,12500.0
2018-08-31 12:00:00,94.27,94.33,93.93,93.94,5915.0,83.3241,83.3771,83.0236,83.0324,5915.0
2018-08-31 12:30:00,93.93,94.13,93.83,93.99,5047.0,83.0236,83.2003,82.9352,83.0766,5047.0
2018-08-31 13:00:00,94.04,94.22,94.03,94.12,3000.0,83.1208,83.2799,83.112,83.1915,3000.0
2018-08-31 13:30:00,94.12,94.14,94.0,94.0,3775.0,83.1915,83.2092,83.0854,83.0854,3775.0
2018-08-31 14:00:00,94.0,94.0,93.9,93.98,4000.0,83.0854,83.0854,82.9971,83.0678,4000.0
2018-08-31 14:30:00,93.98,94.13,93.94,94.11,8300.0,83.0678,83.2003,83.0324,83.1827,8300.0
2018-08-31 15:00:00,94.13,94.48,94.04,94.3,29480.0,83.2003,83.5097,83.1208,83.3506,29480.0
2018-08-31 15:30:00,94.34,94.44,94.13,94.15,37383.0,83.386,83.4744,83.2003,83.218,37383.0
2018-09-04 09:30:00,94.04,94.43,93.6,93.81,6885.0,83.1208,83.4655,82.7319,82.9175,6885.0
2018-09-04 10:00:00,93.84,94.2,93.82,94.09,7163.0,82.944,83.2622,82.9263,83.165,7163.0
2018-09-04 10:30:00,94.06,94.13,93.85,94.02,17753.0,83.1385,83.2003,82.9529,83.1031,17753.0
2018-09-04 11:00:00,94.05,94.05,93.28,93.47,10402.0,83.1296,83.1296,82.449,82.617,10402.0
2018-09-04 11:30:00,93.44,93.62,93.34,93.51,41400.0,82.5905,82.7496,82.5021,82.6523,41400.0
2018-09-04 12:00:00,93.48,93.48,92.99,93.11,6932.0,82.6258,82.6258,82.1927,82.2988,6932.0
2018-09-04 12:30:00,93.09,93.15,92.97,93.07,9000.0,82.2811,82.3341,82.175,82.2634,9000.0
2018-09-04 13:00:00,93.05,93.16,92.87,92.89,14271.0,82.2457,82.343,82.0866,82.1043,14271.0
2018-09-04 13:30:00,92.94,93.14,92.92,93.1,8524.0,82.1485,82.3253,82.1308,82.2899,8524.0
2018-09-04 14:00:00,93.18,93.51,93.14,93.34,11009.0,82.3607,82.6523,82.3253,82.5021,11009.0
2018-09-04 14:30:00,93.41,93.66,93.34,93.58,9700.0,82.5639,82.7849,82.5021,82.7142,9700.0
2018-09-04 15:00:00,93.59,93.78,93.48,93.48,13800.0,82.723,82.891,82.6258,82.6258,13800.0
2018-09-04 15:30:00,93.51,93.65,93.36,93.63,23705.0,82.6523,82.7761,82.5198,82.7584,23705.0
2018-09-05 09:30:00,93.37,94.02,93.23,93.64,17318.0,82.5286,83.1031,82.4048,82.7672,17318.0
2018-09-05 10:00:00,93.76,94.07,93.43,93.69,51857.0,82.8733,83.1473,82.5816,82.8114,51857.0
2018-09-05 10:30:00,93.59,93.92,93.36,93.74,115323.0,82.723,83.0147,82.5198,82.8556,115323.0
2018-09-05 11:00:00,93.71,93.79,92.96,92.97,169721.0,82.8291,82.8998,82.1662,82.175,169721.0
2018-09-05 11:30:00,93.02,93.28,92.94,93.03,74342.0,82.2192,82.449,82.1485,82.2281,74342.0
2018-09-05 12:00:00,93.03,93.18,92.88,93.0,30317.0,82.2281,82.3607,82.0955,82.2016,30317.0
2018-09-05 12:30:00,93.0,93.07,92.49,92.5,76224.0,82.2016,82.2634,81.7508,81.7596,76224.0
2018-09-05 13:00:00,92.51,92.59,92.43,92.56,76783.0,81.7684,81.8392,81.6977,81.8126,76783.0
2018-09-05 13:30:00,92.55,92.64,92.36,92.53,64528.0,81.8038,81.8834,81.6359,81.7861,64528.0
2018-09-05 14:00:00,92.57,92.67,92.48,92.52,62065.0,81.8215,81.9099,81.7419,81.7773,62065.0
2018-09-05 14:30:00,92.54,92.63,92.44,92.48,59499.0,81.795,81.8745,81.7066,81.7419,59499.0
2018-09-05 15:00:00,92.51,92.93,92.46,92.93,89255.0,81.7684,82.1397,81.7243,82.1397,89255.0
2018-09-05 15:30:00,92.93,93.29,92.89,93.24,76004.0,82.1397,82.4579,82.1043,82.4137,76004.0
2018-09-06 09:30:00,93.19,93.86,92.71,93.37,69138.0,82.3695,82.9617,81.9452,82.5286,69138.0
2018-09-06 10:00:00,93.41,93.41,92.84,92.98,32562.0,82.5639,82.5639,82.0601,82.1839,32562.0
2018-09-06 10:30:00,92.98,93.02,92.59,92.97,10500.0,82.1839,82.2192,81.8392,82.175,10500.0
2018-09-06 11:00:00,92.98,92.98,92.55,92.92,21712.0,82.1839,82.1839,81.8038,82.1308,21712.0
2018-09-06 11:30:00,92.99,93.04,92.87,92.95,22013.0,82.1927,82.2369,82.0866,82.1574,22013.0
2018-09-06 12:00:00,92.95,92.95,92.66,92.81,55573.0,82.1574,82.1574,81.901,82.0336,55573.0
2018-09-06 12:30:00,92.86,92.99,92.42,92.46,77522.0,82.0778,82.1927,81.6889,81.7243,77522.0
2018-09-06 13:00:00,92.42,92.53,92.37,92.49,12417.0,81.6889,81.7861,81.6447,81.7508,12417.0
2018-09-06 13:30:00,92.49,92.54,92.41,92.42,15583.0,81.7508,81.795,81.6801,81.6889,15583.0
2018-09-06 14:00:00,92.47,92.53,92.41,92.46,25514.0,81.7331,81.7861,81.6801,81.7243,25514.0
2018-09-06 14:30:00,92.51,92.59,92.47,92.48,73353.0,81.7684,81.8392,81.7331,81.7419,73353.0
2018-09-06 15:00:00,92.48,92.61,92.42,92.53,92852.0,81.7419,81.8568,81.6889,81.7861,92852.0
2018-09-06 15:30:00,92.52,92.6,92.48,92.54,121404.0,81.7773,81.848,81.7419,81.795,121404.0
2018-09-07 09:30:00,92.23,92.4,91.35,91.35,46786.0,81.521,81.6712,80.7431,80.7431,46786.0
2018-09-07 10:00:00,91.34,91.4,91.02,91.28,140663.0,80.7343,80.7873,80.4515,80.6813,140663.0
2018-09-07 10:30:00,91.24,91.46,91.17,91.27,107551.0,80.6459,80.8404,80.584,80.6724,107551.0
2018-09-07 11:00:00,91.28,91.48,91.25,91.37,88935.0,80.6813,80.858,80.6547,80.7608,88935.0
2018-09-07 11:30:00,91.4,91.51,91.33,91.4,95288.0,80.7873,80.8846,80.7255,80.7873,95288.0
2018-09-07 12:00:00,91.4,91.4,91.08,91.09,16477.0,80.7873,80.7873,80.5045,80.5133,16477.0
2018-09-07 12:30:00,91.15,91.24,90.93,91.03,12629.0,80.5664,80.6459,80.3719,80.4603,12629.0
2018-09-07 13:00:00,91.03,91.05,90.76,90.84,15055.0,80.4603,80.478,80.2216,80.2924,15055.0
2018-09-07 13:30:00,90.82,91.09,90.72,91.01,21146.0,80.2747,80.5133,80.1863,80.4426,21146.0
2018-09-07 14:00:00,90.9,91.31,90.9,91.31,13399.0,80.3454,80.7078,80.3454,80.7078,13399.0
2018-09-07 14:30:00,91.34,91.51,91.3,91.5,18956.0,80.7343,80.8846,80.6989,80.8757,18956.0
2018-09-07 15:00:00,91.5,91.56,91.42,91.5,36093.0,80.8757,80.9288,80.805,80.8757,36093.0
2018-09-07 15:30:00,91.5,91.55,91.28,91.45,119694.0,80.8757,80.9199,80.6813,80.8315,119694.0
2018-09-10 09:30:00,91.58,93.03,91.47,91.82,183853.0,80.9464,82.2281,80.8492,81.1586,183853.0
2018-09-10 10:00:00,91.78,92.03,91.26,91.44,172713.0,81.1232,81.3442,80.6636,80.8227,172713.0
2018-09-10 10:30:00,91.44,91.56,91.32,91.38,109736.0,80.8227,80.9288,80.7166,80.7697,109736.0
2018-09-10 11:00:00,91.35,91.48,91.3,91.4,104984.0,80.7431,80.858,80.6989,80.7873,104984.0
2018-09-10 11:30:00,91.44,91.9,91.25,91.86,100842.0,80.8227,81.2293,80.6547,81.1939,100842.0
2018-09-10 12:00:00,91.85,92.56,91.79,92.35,25345.0,81.1851,81.8126,81.132,81.627,25345.0
2018-09-10 12:30:00,92.35,92.55,92.23,92.23,77297.0,81.627,81.8038,81.521,81.521,77297.0
2018-09-10 13:00:00,92.23,92.34,92.23,92.3,48499.0,81.521,81.6182,81.521,81.5828,48499.0
2018-09-10 13:30:00,92.31,92.4,92.23,92.32,44513.0,81.5917,81.6712,81.521,81.6005,44513.0
2018-09-10 14:00:00,92.32,92.41,92.26,92.31,66481.0,81.6005,81.6801,81.5475,81.5917,66481.0
2018-09-10 14:30:00,92.31,92.39,92.25,92.32,101538.0,81.5917,81.6624,81.5386,81.6005,101538.0
2018-09-10 15:00:00,92.32,92.33,92.19,92.26,48009.0,81.6005,81.6093,81.4856,81.5475,48009.0
2018-09-10 15:30:00,92.24,92.4,92.19,92.28,81386.0,81.5298,81.6712,81.4856,81.5652,81386.0
2018-09-11 09:30:00,92.03,92.28,91.4,91.84,7068.0,81.3442,81.5652,80.7873,81.1762,7068.0
2018-09-11 10:00:00,91.84,92.13,91.7,92.0,40379.0,81.1762,81.4326,81.0525,81.3177,40379.0
2018-09-11 10:30:00,92.02,92.2,91.72,91.81,23229.0,81.3353,81.4944,81.0702,81.1497,23229.0
2018-09-11 11:00:00,91.8,92.06,91.67,91.79,134447.0,81.1409,81.3707,81.026,81.132,134447.0
2018-09-11 11:30:00,91.79,91.83,91.64,91.79,59981.0,81.132,81.1674,80.9995,81.132,59981.0
2018-09-11 12:00:00,91.79,91.82,91.64,91.69,40468.0,81.132,81.1586,80.9995,81.0437,40468.0
2018-09-11 12:30:00,91.69,92.06,91.68,92.01,35646.0,81.0437,81.3707,81.0348,81.3265,35646.0
2018-09-11 13:00:00,92.08,92.12,91.89,91.96,23881.0,81.3884,81.4237,81.2204,81.2823,23881.0
2018-09-11 13:30:00,91.97,92.16,91.92,92.09,36158.0,81.2911,81.4591,81.247,81.3972,36158.0
2018-09-11 14:00:00,92.06,92.09,91.99,92.05,19142.0,81.3707,81.3972,81.3088,81.3619,19142.0
2018-09-11 14:30:00,92.03,92.11,92.02,92.06,25094.0,81.3442,81.4149,81.3353,81.3707,25094.0
2018-09-11 15:00:00,92.06,92.12,91.99,92.09,33418.0,81.3707,81.4237,81.3088,81.3972,33418.0
2018-09-11 15:30:00,92.08,92.18,92.01,92.14,70848.0,81.3884,81.4768,81.3265,81.4414,70848.0
2018-09-12 09:30:00,92.24,93.49,91.75,93.43,22065.0,81.5298,82.6347,81.0967,82.5816,22065.0
2018-09-12 10:00:00,93.42,93.68,93.2,93.36,47224.0,82.5728,82.8026,82.3783,82.5198,47224.0
2018-09-12 10:30:00,93.34,93.55,92.72,92.72,22568.0,82.5021,82.6877,81.9541,81.9541,22568.0
2018-09-12 11:00:00,92.67,93.24,92.43,93.17,23130.0,81.9099,82.4137,81.6977,82.3518,23130.0
2018-09-12 11:30:00,93.31,93.41,93.02,93.26,14600.0,82.4756,82.5639,82.2192,82.4314,14600.0
2018-09-12 12:00:00,93.29,93.37,93.04,93.23,68027.0,82.4579,82.5286,82.2369,82.4048,68027.0
2018-09-12 12:30:00,93.22,93.35,93.15,93.24,78381.0,82.396,82.5109,82.3341,82.4137,78381.0
2018-09-12 13:00:00,93.23,93.35,93.18,93.18,108813.0,82.4048,82.5109,82.3607,82.3607,108813.0
2018-09-12 13:30:00,93.19,93.2,92.99,93.02,34712.0,82.3695,82.3783,82.1927,82.2192,34712.0
2018-09-12 14:00:00,93.01,93.07,92.93,93.02,31026.0,82.2104,82.2634,82.1397,82.2192,31026.0
2018-09-12 14:30:00,93.02,93.11,92.96,93.03,87443.0,82.2192,82.2988,82.1662,82.2281,87443.0
2018-09-12 15:00:00,93.03,93.06,92.97,93.04,72584.0,82.2281,82.2546,82.175,82.2369,72584.0
2018-09-12 15:30:00,93.03,93.12,93.0,93.1,142159.0,82.2281,82.3076,82.2016,82.2899,142159.0
2018-09-13 09:30:00,93.76,94.47,93.7,94.46,41863.0,82.8733,83.5009,82.8203,83.492,41863.0
2018-09-13 10:00:00,94.46,95.0,94.46,94.72,19499.0,83.492,83.9693,83.492,83.7218,19499.0
2018-09-13 10:30:00,94.75,94.93,94.74,94.81,16839.0,83.7484,83.9075,83.7395,83.8014,16839.0
2018-09-13 11:00:00,94.81,95.18,94.65,94.65,13362.0,83.8014,84.1284,83.66,83.66,13362.0
2018-09-13 11:30:00,94.71,95.1,94.71,95.05,16306.0,83.713,84.0577,83.713,84.0135,16306.0
2018-09-13 12:00:00,95.09,95.1,94.77,94.92,26134.0,84.0489,84.0577,83.766,83.8986,26134.0
2018-09-13 12:30:00,94.96,94.97,94.75,94.85,10987.0,83.934,83.9428,83.7484,83.8367,10987.0
2018-09-13 13:00:00,94.87,94.89,94.74,94.76,7711.0,83.8544,83.8721,83.7395,83.7572,7711.0
2018-09-13 13:30:00,94.74,94.91,94.74,94.9,8254.0,83.7395,83.8898,83.7395,83.8809,8254.0
2018-09-13 14:00:00,94.87,94.91,94.59,94.72,49898.0,83.8544,83.8898,83.6069,83.7218,49898.0
2018-09-13 14:30:00,94.73,94.77,94.64,94.75,45484.0,83.7307,83.766,83.6511,83.7484,45484.0
2018-09-13 15:00:00,94.76,94.76,94.66,94.71,37719.0,83.7572,83.7572,83.6688,83.713,37719.0
2018-09-13 15:30:00,94.71,94.72,94.27,94.52,74255.0,83.713,83.7218,83.3241,83.5451,74255.0
2018-09-14 09:30:00,94.37,95.27,94.37,94.94,11194.0,83.4125,84.208,83.4125,83.9163,11194.0
2018-09-14 10:00:00,94.86,94.93,94.7,94.93,14100.0,83.8456,83.9075,83.7042,83.9075,14100.0
2018-09-14 10:30:00,94.95,95.33,94.95,95.26,8448.0,83.9251,84.261,83.9251,84.1991,8448.0
2018-09-14 11:00:00,95.22,95.46,95.22,95.44,10024.0,84.1638,84.3759,84.1638,84.3582,10024.0
2018-09-14 11:30:00,95.46,95.63,95.3,95.51,14399.0,84.3759,84.5262,84.2345,84.4201,14399.0
2018-09-14 12:00:00,95.49,95.49,94.85,94.92,71832.0,84.4024,84.4024,83.8367,83.8986,71832.0
2018-09-14 12:30:00,94.98,95.11,94.74,95.02,87033.0,83.9517,84.0666,83.7395,83.987,87033.0
2018-09-14 13:00:00,94.99,95.21,94.87,95.19,16102.0,83.9605,84.1549,83.8544,84.1373,16102.0
2018-09-14 13:30:00,95.19,95.22,95.05,95.19,9171.0,84.1373,84.1638,84.0135,84.1373,9171.0
2018-09-14 14:00:00,95.19,95.51,95.16,95.5,10668.0,84.1373,84.4201,84.1108,84.4113,10668.0
2018-09-14 14:30:00,95.49,95.78,95.49,95.77,10429.0,84.4024,84.6588,84.4024,84.6499,10429.0
2018-09-14 15:00:00,95.75,95.78,95.55,95.64,14398.0,84.6322,84.6588,84.4555,84.535,14398.0
2018-09-14 15:30:00,95.65,95.65,95.26,95.32,58403.0,84.5439,84.5439,84.1991,84.2522,58403.0
2018-09-17 09:30:00,95.31,95.93,95.31,95.49,31802.0,84.2433,84.7913,84.2433,84.4024,31802.0
2018-09-17 10:00:00,95.48,95.5,94.93,95.0,106097.0,84.3936,84.4113,83.9075,83.9693,106097.0
2018-09-17 10:30:00,95.0,95.15,94.85,94.99,117205.0,83.9693,84.1019,83.8367,83.9605,117205.0
2018-09-17 11:00:00,94.99,95.3,94.94,95.25,145238.0,83.9605,84.2345,83.9163,84.1903,145238.0
2018-09-17 11:30:00,95.27,95.33,95.09,95.21,40010.0,84.208,84.261,84.0489,84.1549,40010.0
2018-09-17 12:00:00,95.24,95.57,95.12,95.13,21476.0,84.1815,84.4731,84.0754,84.0842,21476.0
2018-09-17 12:30:00,95.11,95.12,94.6,94.69,16297.0,84.0666,84.0754,83.6158,83.6953,16297.0
2018-09-17 13:00:00,94.77,94.83,94.46,94.68,12500.0,83.766,83.8191,83.492,83.6865,12500.0
2018-09-17 13:30:00,94.65,94.93,94.61,94.86,14705.0,83.66,83.9075,83.6246,83.8456,14705.0
2018-09-17 14:00:00,94.88,95.13,94.84,95.12,12579.0,83.8633,84.0842,83.8279,84.0754,12579.0
2018-09-17 14:30:00,95.14,95.14,94.81,94.86,16777.0,84.0931,84.0931,83.8014,83.8456,16777.0
2018-09-17 15:00:00,94.94,95.05,94.84,95.05,24022.0,83.9163,84.0135,83.8279,84.0135,24022.0
2018-09-17 15:30:00,95.01,95.08,94.81,94.86,56993.0,83.9782,84.04,83.8014,83.8456,56993.0
2018-09-18 09:30:00,94.87,95.46,94.64,94.65,10182.0,83.8544,84.3759,83.6511,83.66,10182.0
2018-09-18 10:00:00,94.58,94.6,94.18,94.46,7596.0,83.5981,83.6158,83.2445,83.492,7596.0
2018-09-18 10:30:00,94.46,94.46,93.97,94.07,47956.0,83.492,83.492,83.0589,83.1473,47956.0
2018-09-18 11:00:00,94.07,94.39,94.02,94.05,305579.0,83.1473,83.4302,83.1031,83.1296,305579.0
2018-09-18 11:30:00,94.06,94.27,93.81,94.27,62183.0,83.1385,83.3241,82.9175,83.3241,62183.0
2018-09-18 12:00:00,94.28,94.76,94.17,94.68,15792.0,83.3329,83.7572,83.2357,83.6865,15792.0
2018-09-18 12:30:00,94.71,95.06,94.71,94.86,8700.0,83.713,84.0224,83.713,83.8456,8700.0
2018-09-18 13:00:00,94.89,95.15,94.89,95.07,9078.0,83.8721,84.1019,83.8721,84.0312,9078.0
2018-09-18 13:30:00,95.09,95.25,95.04,95.21,8227.0,84.0489,84.1903,84.0047,84.1549,8227.0
2018-09-18 14:00:00,95.18,95.45,95.17,95.45,7350.0,84.1284,84.3671,84.1196,84.3671,7350.0
2018-09-18 14:30:00,95.44,95.44,95.25,95.31,8764.0,84.3582,84.3582,84.1903,84.2433,8764.0
2018-09-18 15:00:00,95.29,95.47,95.24,95.4,12194.0,84.2257,84.3848,84.1815,84.3229,12194.0
2018-09-18 15:30:00,95.41,95.44,95.22,95.28,34370.0,84.3317,84.3582,84.1638,84.2168,34370.0
2018-09-19 09:30:00,95.54,96.45,95.54,96.31,13672.0,84.4466,85.251,84.4466,85.1272,13672.0
2018-09-19 10:00:00,96.21,96.24,96.06,96.16,8751.0,85.0388,85.0653,84.9062,84.9946,8751.0
2018-09-19 10:30:00,96.17,96.46,96.1,96.46,10195.0,85.0035,85.2598,84.9416,85.2598,10195.0
2018-09-19 11:00:00,96.46,96.57,96.23,96.29,8845.0,85.2598,85.357,85.0565,85.1095,8845.0
2018-09-19 11:30:00,96.24,96.48,96.18,96.48,6400.0,85.0653,85.2775,85.0123,85.2775,6400.0
2018-09-19 12:00:00,96.58,96.68,96.34,96.4,6400.0,85.3659,85.4543,85.1537,85.2068,6400.0
2018-09-19 12:30:00,96.41,96.55,96.26,96.53,5318.0,85.2156,85.3394,85.083,85.3217,5318.0
2018-09-19 13:00:00,96.55,96.59,96.3,96.3,5600.0,85.3394,85.3747,85.1184,85.1184,5600.0
2018-09-19 13:30:00,96.25,96.5,96.25,96.3,7150.0,85.0742,85.2952,85.0742,85.1184,7150.0
2018-09-19 14:00:00,96.32,96.4,96.19,96.22,11087.0,85.1361,85.2068,85.0212,85.0477,11087.0
2018-09-19 14:30:00,96.2,96.27,96.07,96.12,11400.0,85.03,85.0919,84.9151,84.9593,11400.0
2018-09-19 15:00:00,96.11,96.15,95.86,95.91,15662.0,84.9504,84.9858,84.7295,84.7737,15662.0
2018-09-19 15:30:00,95.93,96.19,95.93,96.14,45211.0,84.7913,85.0212,84.7913,84.977,45211.0
2018-09-20 09:30:00,96.72,97.23,96.29,96.66,17130.0,85.4896,85.9404,85.1095,85.4366,17130.0
2018-09-20 10:00:00,96.54,97.02,96.54,96.77,16345.0,85.3305,85.7548,85.3305,85.5338,16345.0
2018-09-20 10:30:00,96.67,97.06,96.67,96.89,21414.0,85.4454,85.7901,85.4454,85.6399,21414.0
2018-09-20 11:00:00,96.96,97.08,96.86,96.92,18080.0,85.7017,85.8078,85.6134,85.6664,18080.0
2018-09-20 11:30:00,96.93,97.1,96.86,97.1,23525.0,85.6752,85.8255,85.6134,85.8255,23525.0
2018-09-20 12:00:00,97.09,97.1,96.84,96.97,9600.0,85.8167,85.8255,85.5957,85.7106,9600.0
2018-09-20 12:30:00,96.98,97.07,96.95,97.0,16466.0,85.7194,85.799,85.6929,85.7371,16466.0
2018-09-20 13:00:00,97.02,97.09,96.72,96.72,13882.0,85.7548,85.8167,85.4896,85.4896,13882.0
2018-09-20 13:30:00,96.71,96.8,96.65,96.75,6800.0,85.4808,85.5603,85.4277,85.5161,6800.0
2018-09-20 14:00:00,96.73,97.0,96.73,97.0,13391.0,85.4985,85.7371,85.4985,85.7371,13391.0
2018-09-20 14:30:00,96.99,96.99,96.8,96.86,11088.0,85.7283,85.7283,85.5603,85.6134,11088.0
2018-09-20 15:00:00,96.86,97.04,96.8,97.04,15855.0,85.6134,85.7725,85.5603,85.7725,15855.0
2018-09-20 15:30:00,97.02,97.03,96.91,96.98,30063.0,85.7548,85.7636,85.6576,85.7194,30063.0
2018-09-21 09:30:00,97.3,97.93,97.22,97.49,84977.0,86.0023,86.5591,85.9316,86.1702,84977.0
2018-09-21 10:00:00,97.55,97.55,97.28,97.3,5600.0,86.2232,86.2232,85.9846,86.0023,5600.0
2018-09-21 10:30:00,97.38,97.64,97.35,97.55,11788.0,86.073,86.3028,86.0465,86.2232,11788.0
2018-09-21 11:00:00,97.52,97.63,97.44,97.6,10228.0,86.1967,86.294,86.126,86.2674,10228.0
2018-09-21 11:30:00,97.61,97.73,97.53,97.55,14175.0,86.2763,86.3823,86.2056,86.2232,14175.0
2018-09-21 12:00:00,97.61,97.78,97.44,97.53,13865.0,86.2763,86.4265,86.126,86.2056,13865.0
2018-09-21 12:30:00,97.5,97.63,97.48,97.63,8833.0,86.179,86.294,86.1614,86.294,8833.0
2018-09-21 13:00:00,97.59,97.71,97.57,97.64,6900.0,86.2586,86.3647,86.2409,86.3028,6900.0
2018-09-21 13:30:00,97.64,97.79,97.56,97.62,8209.0,86.3028,86.4354,86.2321,86.2851,8209.0
2018-09-21 14:00:00,97.62,97.65,97.51,97.63,10474.0,86.2851,86.3116,86.1879,86.294,10474.0
2018-09-21 14:30:00,97.62,97.68,97.49,97.52,10128.0,86.2851,86.3381,86.1702,86.1967,10128.0
2018-09-21 15:00:00,97.54,97.74,97.54,97.69,21003.0,86.2144,86.3912,86.2144,86.347,21003.0
2018-09-21 15:30:00,97.71,97.79,97.36,97.66,120854.0,86.3647,86.4354,86.0553,86.3205,120854.0
2018-09-24 09:30:00,97.04,97.41,96.12,96.13,81660.0,85.7725,86.0995,84.9593,84.9681,81660.0
2018-09-24 10:00:00,96.17,96.21,95.7,95.73,44949.0,85.0035,85.0388,84.588,84.6146,44949.0
2018-09-24 10:30:00,95.7,95.71,94.95,95.2,36734.0,84.588,84.5969,83.9251,84.1461,36734.0
2018-09-24 11:00:00,95.22,95.81,95.12,95.64,18350.0,84.1638,84.6853,84.0754,84.535,18350.0
2018-09-24 11:30:00,95.61,95.9,95.55,95.84,11762.0,84.5085,84.7648,84.4555,84.7118,11762.0
2018-09-24 12:00:00,95.88,95.93,95.68,95.72,19141.0,84.7471,84.7913,84.5704,84.6057,19141.0
2018-09-24 12:30:00,95.69,95.86,95.67,95.78,25347.0,84.5792,84.7295,84.5615,84.6588,25347.0
2018-09-24 13:00:00,95.77,95.81,95.65,95.72,20675.0,84.6499,84.6853,84.5439,84.6057,20675.0
2018-09-24 13:30:00,95.72,95.96,95.71,95.94,11090.0,84.6057,84.8179,84.5969,84.8002,11090.0
2018-09-24 14:00:00,95.91,96.22,95.89,96.2,15775.0,84.7737,85.0477,84.756,85.03,15775.0
2018-09-24 14:30:00,96.19,96.25,96.1,96.24,15002.0,85.0212,85.0742,84.9416,85.0653,15002.0
2018-09-24 15:00:00,96.23,96.31,96.17,96.24,24590.0,85.0565,85.1272,85.0035,85.0653,24590.0
2018-09-24 15:30:00,96.23,96.25,96.07,96.13,112318.0,85.0565,85.0742,84.9151,84.9681,112318.0
2018-09-25 09:30:00,96.47,96.67,95.86,96.17,24976.0,85.2686,85.4454,84.7295,85.0035,24976.0
2018-09-25 10:00:00,96.16,96.3,95.71,95.71,42840.0,84.9946,85.1184,84.5969,84.5969,42840.0
2018-09-25 10:30:00,95.76,96.03,95.58,95.66,27690.0,84.6411,84.8797,84.482,84.5527,27690.0
2018-09-25 11:00:00,95.63,95.9,95.5,95.68,15618.0,84.5262,84.7648,84.4113,84.5704,15618.0
2018-09-25 11:30:00,95.68,95.82,95.53,95.63,15905.0,84.5704,84.6941,84.4378,84.5262,15905.0
2018-09-25 12:00:00,95.59,95.76,95.58,95.69,18387.0,84.4908,84.6411,84.482,84.5792,18387.0
2018-09-25 12:30:00,95.7,95.76,95.59,95.69,13116.0,84.588,84.6411,84.4908,84.5792,13116.0
2018-09-25 13:00:00,95.63,95.7,95.55,95.6,12098.0,84.5262,84.588,84.4555,84.4997,12098.0
2018-09-25 13:30:00,95.56,95.57,95.13,95.21,26635.0,84.4643,84.4731,84.0842,84.1549,26635.0
2018-09-25 14:00:00,95.22,95.33,95.11,95.31,13120.0,84.1638,84.261,84.0666,84.2433,13120.0
2018-09-25 14:30:00,95.31,95.36,95.02,95.17,11050.0,84.2433,84.2875,83.987,84.1196,11050.0
2018-09-25 15:00:00,95.17,95.29,95.17,95.27,40877.0,84.1196,84.2257,84.1196,84.208,40877.0
2018-09-25 15:30:00,95.26,95.29,94.97,95.1,96331.0,84.1991,84.2257,83.9428,84.0577,96331.0
2018-09-26 09:30:00,95.0,95.47,94.29,94.29,24933.0,83.9693,84.3848,83.3418,83.3418,24933.0
2018-09-26 10:00:00,94.33,94.67,94.06,94.56,17015.0,83.3771,83.6776,83.1385,83.5804,17015.0
2018-09-26 10:30:00,94.58,94.75,94.4,94.7,10001.0,83.5981,83.7484,83.439,83.7042,10001.0
2018-09-26 11:00:00,94.74,94.84,94.54,94.84,10423.0,83.7395,83.8279,83.5627,83.8279,10423.0
2018-09-26 11:30:00,94.78,94.87,94.65,94.79,10201.0,83.7749,83.8544,83.66,83.7837,10201.0
2018-09-26 12:00:00,94.79,94.79,94.54,94.54,11598.0,83.7837,83.7837,83.5627,83.5627,11598.0
2018-09-26 12:30:00,94.67,95.03,94.67,94.97,8085.0,83.6776,83.9958,83.6776,83.9428,8085.0
2018-09-26 13:00:00,94.96,95.0,94.85,94.87,6800.0,83.934,83.9693,83.8367,83.8544,6800.0
2018-09-26 13:30:00,94.83,94.91,94.59,94.69,15000.0,83.8191,83.8898,83.6069,83.6953,15000.0
2018-09-26 14:00:00,94.69,95.01,94.63,94.78,12800.0,83.6953,83.9782,83.6423,83.7749,12800.0
2018-09-26 14:30:00,94.78,94.84,94.47,94.6,12538.0,83.7749,83.8279,83.5009,83.6158,12538.0
2018-09-26 15:00:00,94.6,94.97,94.48,94.89,13406.0,83.6158,83.9428,83.5097,83.8721,13406.0
2018-09-26 15:30:00,94.88,94.89,94.13,94.24,58201.0,83.8633,83.8721,83.2003,83.2976,58201.0
2018-09-27 09:30:00,94.0,94.22,93.49,93.93,14048.0,83.4303,83.6256,82.9777,83.3682,14048.0
2018-09-27 10:00:00,93.98,94.39,93.98,94.34,5000.0,83.4126,83.7765,83.4126,83.7321,5000.0
2018-09-27 10:30:00,94.42,94.56,94.24,94.34,7500.0,83.8031,83.9274,83.6434,83.7321,7500.0
2018-09-27 11:00:00,94.39,94.79,94.39,94.67,12200.0,83.7765,84.1315,83.7765,84.025,12200.0
2018-09-27 11:30:00,94.67,94.72,94.46,94.65,27777.0,84.025,84.0694,83.8386,84.0073,27777.0
2018-09-27 12:00:00,94.65,94.71,94.55,94.61,8513.0,84.0073,84.0605,83.9185,83.9717,8513.0
2018-09-27 12:30:00,94.61,94.69,94.44,94.44,6000.0,83.9717,84.0428,83.8209,83.8209,6000.0
2018-09-27 13:00:00,94.4,94.52,94.24,94.34,16862.0,83.7854,83.8919,83.6434,83.7321,16862.0
2018-09-27 13:30:00,94.36,94.36,94.18,94.2,13353.0,83.7499,83.7499,83.5901,83.6079,13353.0
2018-09-27 14:00:00,94.2,94.3,94.17,94.24,9091.0,83.6079,83.6966,83.5812,83.6434,9091.0
2018-09-27 14:30:00,94.25,94.3,93.96,94.06,16719.0,83.6522,83.6966,83.3948,83.4836,16719.0
2018-09-27 15:00:00,94.09,94.21,94.04,94.07,18814.0,83.5102,83.6167,83.4658,83.4925,18814.0
2018-09-27 15:30:00,94.1,94.1,93.9,93.96,36310.0,83.5191,83.5191,83.3416,83.3948,36310.0
2018-09-28 09:30:00,93.67,94.4,93.43,93.71,7509.0,83.1374,83.7854,82.9244,83.1729,7509.0
2018-09-28 10:00:00,93.85,94.2,93.77,94.15,21005.0,83.2972,83.6079,83.2262,83.5635,21005.0
2018-09-28 10:30:00,94.08,94.22,93.98,94.01,24720.0,83.5013,83.6256,83.4126,83.4392,24720.0
2018-09-28 11:00:00,94.02,94.08,93.65,93.83,21361.0,83.4481,83.5013,83.1197,83.2795,21361.0
2018-09-28 11:30:00,93.81,93.82,93.72,93.74,6300.0,83.2617,83.2706,83.1818,83.1996,6300.0
2018-09-28 12:00:00,93.75,93.82,93.66,93.79,6098.0,83.2085,83.2706,83.1286,83.244,6098.0
2018-09-28 12:30:00,93.76,93.82,93.56,93.73,18819.0,83.2173,83.2706,83.0398,83.1907,18819.0
2018-09-28 13:00:00,93.82,93.82,93.68,93.8,5703.0,83.2706,83.2706,83.1463,83.2528,5703.0
2018-09-28 13:30:00,93.78,93.92,93.61,93.61,11255.0,83.2351,83.3593,83.0842,83.0842,11255.0
2018-09-28 14:00:00,93.61,93.61,93.46,93.51,9320.0,83.0842,83.0842,82.9511,82.9954,9320.0
2018-09-28 14:30:00,93.53,93.53,93.36,93.42,7000.0,83.0132,83.0132,82.8623,82.9156,7000.0
2018-09-28 15:00:00,93.4,93.43,93.26,93.33,25322.0,82.8978,82.9244,82.7735,82.8357,25322.0
2018-09-28 15:30:00,93.36,93.47,93.23,93.46,37715.0,82.8623,82.9599,82.7469,82.9511,37715.0
2018-10-01 09:30:00,94.1,94.89,93.76,94.09,18913.0,83.5191,84.2203,83.2173,83.5102,18913.0
2018-10-01 10:00:00,94.13,94.39,94.07,94.1,44177.0,83.5457,83.7765,83.4925,83.5191,44177.0
2018-10-01 10:30:00,94.08,94.26,93.87,94.26,22008.0,83.5013,83.6611,83.315,83.6611,22008.0
2018-10-01 11:00:00,94.32,94.38,94.07,94.07,11531.0,83.7144,83.7676,83.4925,83.4925,11531.0
2018-10-01 11:30:00,94.05,94.12,93.96,94.1,8080.0,83.4747,83.5368,83.3948,83.5191,8080.0
2018-10-01 12:00:00,94.15,94.16,93.87,93.98,6000.0,83.5635,83.5723,83.315,83.4126,6000.0
2018-10-01 12:30:00,93.95,93.95,93.65,93.81,7065.0,83.386,83.386,83.1197,83.2617,7065.0
2018-10-01 13:00:00,93.75,93.99,93.74,93.92,4714.0,83.2085,83.4215,83.1996,83.3593,4714.0
2018-10-01 13:30:00,93.94,94.05,93.84,93.86,8075.0,83.3771,83.4747,83.2883,83.3061,8075.0
2018-10-01 14:00:00,93.89,94.03,93.8,94.01,6521.0,83.3327,83.457,83.2528,83.4392,6521.0
2018-10-01 14:30:00,94.0,94.0,93.86,93.91,8635.0,83.4303,83.4303,83.3061,83.3505,8635.0
2018-10-01 15:00:00,93.95,93.96,93.58,93.65,17226.0,83.386,83.3948,83.0576,83.1197,17226.0
2018-10-01 15:30:00,93.65,93.91,93.39,93.83,38707.0,83.1197,83.3505,82.8889,83.2795,38707.0
2018-10-02 09:30:00,93.98,94.11,93.55,93.91,52495.0,83.4126,83.528,83.0309,83.3505,52495.0
2018-10-02 10:00:00,93.82,93.95,93.66,93.82,7400.0,83.2706,83.386,83.1286,83.2706,7400.0
2018-10-02 10:30:00,93.83,94.0,93.55,93.83,27295.0,83.2795,83.4303,83.0309,83.2795,27295.0
2018-10-02 11:00:00,93.78,94.24,93.77,94.04,76694.0,83.2351,83.6434,83.2262,83.4658,76694.0
2018-10-02 11:30:00,94.13,94.3,94.08,94.3,14762.0,83.5457,83.6966,83.5013,83.6966,14762.0
2018-10-02 12:00:00,94.27,94.45,94.26,94.38,8100.0,83.67,83.8297,83.6611,83.7676,8100.0
2018-10-02 12:30:00,94.38,94.45,94.29,94.29,14199.0,83.7676,83.8297,83.6877,83.6877,14199.0
2018-10-02 13:00:00,94.36,94.42,94.34,94.37,17734.0,83.7499,83.8031,83.7321,83.7587,17734.0
2018-10-02 13:30:00,94.36,94.42,94.29,94.39,28847.0,83.7499,83.8031,83.6877,83.7765,28847.0
2018-10-02 14:00:00,94.41,94.41,94.3,94.36,11224.0,83.7942,83.7942,83.6966,83.7499,11224.0
2018-10-02 14:30:00,94.35,94.41,94.26,94.27,10000.0,83.741,83.7942,83.6611,83.67,10000.0
2018-10-02 15:00:00,94.24,94.28,93.93,93.99,24024.0,83.6434,83.6789,83.3682,83.4215,24024.0
2018-10-02 15:30:00,94.0,94.31,94.0,94.2,65631.0,83.4303,83.7055,83.4303,83.6079,65631.0
2018-10-03 09:30:00,94.74,94.84,94.05,94.14,30191.0,84.0871,84.1759,83.4747,83.5546,30191.0
2018-10-03 10:00:00,94.09,94.31,93.97,94.25,82859.0,83.5102,83.7055,83.4037,83.6522,82859.0
2018-10-03 10:30:00,94.24,94.64,94.1,94.53,43119.0,83.6434,83.9984,83.5191,83.9007,43119.0
2018-10-03 11:00:00,94.5,95.09,94.34,95.09,43680.0,83.8741,84.3978,83.7321,84.3978,43680.0
2018-10-03 11:30:00,95.05,95.05,94.8,95.03,10195.0,84.3623,84.3623,84.1404,84.3445,10195.0
2018-10-03 12:00:00,95.06,95.27,94.96,95.27,7203.0,84.3712,84.5575,84.2824,84.5575,7203.0
2018-10-03 12:30:00,95.45,95.56,95.29,95.36,9768.0,84.7173,84.8149,84.5753,84.6374,9768.0
2018-10-03 13:00:00,95.36,95.4,95.05,95.15,12058.0,84.6374,84.6729,84.3623,84.451,12058.0
2018-10-03 13:30:00,95.18,95.33,95.16,95.28,15880.0,84.4777,84.6108,84.4599,84.5664,15880.0
2018-10-03 14:00:00,95.25,95.54,95.24,95.48,10914.0,84.5398,84.7972,84.5309,84.7439,10914.0
2018-10-03 14:30:00,95.49,95.49,94.96,95.14,26550.0,84.7528,84.7528,84.2824,84.4422,26550.0
2018-10-03 15:00:00,95.19,95.19,94.4,94.49,31990.0,84.4865,84.4865,83.7854,83.8652,31990.0
2018-10-03 15:30:00,94.49,94.78,94.46,94.61,58149.0,83.8652,84.1226,83.8386,83.9717,58149.0
2018-10-04 09:30:00,94.32,94.9,93.93,94.82,10443.0,83.7144,84.2291,83.3682,84.1581,10443.0
2018-10-04 10:00:00,94.75,94.82,94.57,94.6,6500.0,84.096,84.1581,83.9362,83.9629,6500.0
2018-10-04 10:30:00,94.57,94.61,94.42,94.42,7586.0,83.9362,83.9717,83.8031,83.8031,7586.0
2018-10-04 11:00:00,94.34,94.51,94.34,94.49,5060.0,83.7321,83.883,83.7321,83.8652,5060.0
2018-10-04 11:30:00,94.53,94.55,93.88,93.89,11670.0,83.9007,83.9185,83.3238,83.3327,11670.0
2018-10-04 12:00:00,93.83,93.84,93.35,93.49,5490.0,83.2795,83.2883,82.8534,82.9777,5490.0
2018-10-04 12:30:00,93.56,93.71,93.36,93.38,5309.0,83.0398,83.1729,82.8623,82.8801,5309.0
2018-10-04 13:00:00,93.43,93.51,93.18,93.32,7273.0,82.9244,82.9954,82.7025,82.8268,7273.0
2018-10-04 13:30:00,93.34,93.56,93.17,93.39,7300.0,82.8446,83.0398,82.6937,82.8889,7300.0
2018-10-04 14:00:00,93.48,93.52,93.18,93.22,5837.0,82.9688,83.0043,82.7025,82.738,5837.0
2018-10-04 14:30:00,93.23,93.65,93.23,93.65,4756.0,82.7469,83.1197,82.7469,83.1197,4756.0
2018-10-04 15:00:00,93.61,93.79,93.55,93.55,10127.0,83.0842,83.244,83.0309,83.0309,10127.0
2018-10-04 15:30:00,93.56,93.75,93.53,93.66,23873.0,83.0398,83.2085,83.0132,83.1286,23873.0
2018-10-05 09:30:00,93.68,93.9,93.1,93.1,11878.0,83.1463,83.3416,82.6315,82.6315,11878.0
2018-10-05 10:00:00,93.11,93.27,92.73,92.8,7986.0,82.6404,82.7824,82.3031,82.3653,7986.0
2018-10-05 10:30:00,92.77,92.96,92.45,92.58,23770.0,82.3386,82.5073,82.0546,82.17,23770.0
2018-10-05 11:00:00,92.58,92.6,92.13,92.13,14857.0,82.17,82.1878,81.7706,81.7706,14857.0
2018-10-05 11:30:00,92.15,92.15,91.24,91.24,17463.0,81.7884,81.7884,80.9807,80.9807,17463.0
2018-10-05 12:00:00,91.28,91.44,91.15,91.27,19649.0,81.0162,81.1582,80.9008,81.0073,19649.0
2018-10-05 12:30:00,91.25,91.47,91.09,91.32,19365.0,80.9896,81.1848,80.8475,81.0517,19365.0
2018-10-05 13:00:00,91.35,91.38,90.83,90.92,8665.0,81.0783,81.1049,80.6168,80.6967,8665.0
2018-10-05 13:30:00,90.92,91.32,90.92,91.25,15200.0,80.6967,81.0517,80.6967,80.9896,15200.0
2018-10-05 14:00:00,91.23,91.35,91.12,91.33,10918.0,80.9718,81.0783,80.8742,81.0606,10918.0
2018-10-05 14:30:00,91.35,91.5,91.26,91.49,11591.0,81.0783,81.2114,80.9984,81.2026,11591.0
2018-10-05 15:00:00,91.47,91.73,91.41,91.54,30867.0,81.1848,81.4156,81.1316,81.247,30867.0
2018-10-05 15:30:00,91.54,91.75,91.26,91.61,72149.0,81.247,81.4333,80.9984,81.3091,72149.0
2018-10-08 09:30:00,90.98,91.48,90.96,91.23,20239.0,80.7499,81.1937,80.7322,80.9718,20239.0
2018-10-08 10:00:00,91.17,91.51,91.17,91.39,13750.0,80.9186,81.2203,80.9186,81.1138,13750.0
2018-10-08 10:30:00,91.41,91.41,90.92,90.94,9900.0,81.1316,81.1316,80.6967,80.7144,9900.0
2018-10-08 11:00:00,90.91,90.91,90.6,90.79,12400.0,80.6878,80.6878,80.4126,80.5813,12400.0
2018-10-08 11:30:00,90.77,90.77,89.96,89.96,9012.0,80.5635,80.5635,79.8446,79.8446,9012.0
2018-10-08 12:00:00,90.06,90.52,90.06,90.45,12384.0,79.9334,80.3416,79.9334,80.2795,12384.0
2018-10-08 12:30:00,90.48,90.49,90.22,90.22,10600.0,80.3061,80.315,80.0754,80.0754,10600.0
2018-10-08 13:00:00,90.18,90.34,90.09,90.21,8897.0,80.0399,80.1819,79.96,80.0665,8897.0
2018-10-08 13:30:00,90.25,90.36,90.19,90.26,8836.0,80.102,80.1996,80.0487,80.1109,8836.0
2018-10-08 14:00:00,90.25,90.5,90.25,90.47,11381.0,80.102,80.3239,80.102,80.2973,11381.0
2018-10-08 14:30:00,90.52,90.76,90.52,90.73,9176.0,80.3416,80.5547,80.3416,80.528,9176.0
2018-10-08 15:00:00,90.71,91.01,90.71,90.86,20147.0,80.5103,80.7765,80.5103,80.6434,20147.0
2018-10-08 15:30:00,90.88,90.93,90.7,90.75,33531.0,80.6612,80.7055,80.5014,80.5458,33531.0
2018-10-09 09:30:00,90.77,91.1,89.82,90.39,15470.0,80.5635,80.8564,79.7204,80.2263,15470.0
2018-10-09 10:00:00,90.36,90.73,90.29,90.35,28592.0,80.1996,80.528,80.1375,80.1908,28592.0
2018-10-09 10:30:00,90.32,90.55,90.24,90.39,28953.0,80.1641,80.3683,80.0931,80.2263,28953.0
2018-10-09 11:00:00,90.44,90.51,90.09,90.19,23103.0,80.2706,80.3328,79.96,80.0487,23103.0
2018-10-09 11:30:00,90.21,90.36,90.1,90.34,18833.0,80.0665,80.1996,79.9689,80.1819,18833.0
2018-10-09 12:00:00,90.35,90.49,90.17,90.18,11211.0,80.1908,80.315,80.031,80.0399,11211.0
2018-10-09 12:30:00,90.2,90.23,89.99,90.11,16124.0,80.0576,80.0843,79.8712,79.9777,16124.0
2018-10-09 13:00:00,90.1,90.4,90.1,90.31,12331.0,79.9689,80.2351,79.9689,80.1553,12331.0
2018-10-09 13:30:00,90.31,90.33,90.09,90.25,9112.0,80.1553,80.173,79.96,80.102,9112.0
2018-10-09 14:00:00,90.25,90.37,90.13,90.31,12873.0,80.102,80.2085,79.9955,80.1553,12873.0
2018-10-09 14:30:00,90.34,90.34,90.12,90.19,13962.0,80.1819,80.1819,79.9866,80.0487,13962.0
2018-10-09 15:00:00,90.23,90.36,89.94,90.03,17604.0,80.0843,80.1996,79.8269,79.9067,17604.0
2018-10-09 15:30:00,90.03,90.09,89.84,89.91,46389.0,79.9067,79.96,79.7381,79.8002,46389.0
2018-10-10 09:30:00,89.66,89.79,88.2,88.2,28157.0,79.5783,79.6937,78.2825,78.2825,28157.0
2018-10-10 10:00:00,88.18,88.58,87.96,88.56,17101.0,78.2648,78.6198,78.0695,78.602,17101.0
2018-10-10 10:30:00,88.56,88.74,87.83,87.9,33192.0,78.602,78.7618,77.9541,78.0162,33192.0
2018-10-10 11:00:00,87.84,87.95,87.47,87.63,23063.0,77.963,78.0606,77.6346,77.7766,23063.0
2018-10-10 11:30:00,87.66,88.09,87.34,87.89,35282.0,77.8032,78.1849,77.5192,78.0074,35282.0
2018-10-10 12:00:00,87.88,88.06,87.63,87.69,20127.0,77.9985,78.1583,77.7766,77.8299,20127.0
2018-10-10 12:30:00,87.67,87.76,87.58,87.61,39883.0,77.8121,77.892,77.7322,77.7589,39883.0
2018-10-10 13:00:00,87.61,87.79,87.3,87.52,43018.0,77.7589,77.9186,77.4837,77.679,43018.0
2018-10-10 13:30:00,87.49,87.66,87.31,87.52,8800.0,77.6523,77.8032,77.4926,77.679,8800.0
2018-10-10 14:00:00,87.5,87.5,86.86,87.02,17985.0,77.6612,77.6612,77.0932,77.2352,17985.0
2018-10-10 14:30:00,87.05,87.05,86.66,87.03,33048.0,77.2618,77.2618,76.9157,77.2441,33048.0
2018-10-10 15:00:00,86.98,86.99,86.44,86.84,66369.0,77.1997,77.2086,76.7204,77.0754,66369.0
2018-10-10 15:30:00,86.8,86.8,85.78,85.92,77991.0,77.0399,77.0399,76.1346,76.2589,77991.0
2018-10-11 09:30:00,85.78,86.39,85.3,85.72,59587.0,76.1346,76.676,75.7086,76.0814,59587.0
2018-10-11 10:00:00,85.85,85.89,84.87,85.33,47815.0,76.1968,76.2323,75.3269,75.7352,47815.0
2018-10-11 10:30:00,85.55,85.89,85.11,85.17,35960.0,75.9305,76.2323,75.54,75.5932,35960.0
2018-10-11 11:00:00,85.09,85.14,84.55,84.81,23200.0,75.5222,75.5666,75.0429,75.2737,23200.0
2018-10-11 11:30:00,84.8,85.3,84.53,85.12,18145.0,75.2648,75.7086,75.0252,75.5488,18145.0
2018-10-11 12:00:00,85.08,85.36,84.94,85.17,90549.0,75.5133,75.7618,75.3891,75.5932,90549.0
2018-10-11 12:30:00,85.17,85.32,84.94,85.11,18692.0,75.5932,75.7263,75.3891,75.54,18692.0
2018-10-11 13:00:00,85.11,85.11,84.61,84.73,13500.0,75.54,75.54,75.0962,75.2027,13500.0
2018-10-11 13:30:00,84.85,84.96,84.38,84.7,20754.0,75.3092,75.4068,74.892,75.1761,20754.0
2018-10-11 14:00:00,84.7,84.7,84.17,84.27,25659.0,75.1761,75.1761,74.7057,74.7944,25659.0
2018-10-11 14:30:00,84.23,84.25,83.23,83.88,50125.0,74.7589,74.7767,73.8714,74.4483,50125.0
2018-10-11 15:00:00,83.91,85.01,83.72,84.25,57082.0,74.4749,75.4512,74.3063,74.7767,57082.0
2018-10-11 15:30:00,84.22,84.34,83.28,83.4,81150.0,74.75,74.8565,73.9157,74.0222,81150.0
2018-10-12 09:30:00,84.84,85.63,83.66,84.12,36219.0,75.3003,76.0015,74.253,74.6613,36219.0
2018-10-12 10:00:00,84.16,84.3,83.33,83.41,20153.0,74.6968,74.821,73.9601,74.0311,20153.0
2018-10-12 10:30:00,83.34,83.49,83.12,83.25,24976.0,73.969,74.1021,73.7737,73.8891,24976.0
2018-10-12 11:00:00,83.23,83.64,83.1,83.26,36820.0,73.8714,74.2353,73.756,73.898,36820.0
2018-10-12 11:30:00,83.23,83.45,82.86,83.11,33651.0,73.8714,74.0666,73.543,73.7648,33651.0
2018-10-12 12:00:00,83.07,83.18,82.79,82.87,29108.0,73.7293,73.827,73.4808,73.5518,29108.0
2018-10-12 12:30:00,82.86,82.92,82.31,82.7,20080.0,73.543,73.5962,73.0548,73.4009,20080.0
2018-10-12 13:00:00,82.73,83.28,82.63,83.08,17500.0,73.4276,73.9157,73.3388,73.7382,17500.0
2018-10-12 13:30:00,83.08,83.43,82.77,83.24,13655.0,73.7382,74.0489,73.4631,73.8802,13655.0
2018-10-12 14:00:00,83.19,83.19,82.58,83.13,20969.0,73.8359,73.8359,73.2944,73.7826,20969.0
2018-10-12 14:30:00,83.03,83.28,82.63,83.1,22550.0,73.6938,73.9157,73.3388,73.756,22550.0
2018-10-12 15:00:00,83.15,83.56,82.98,83.5,29594.0,73.8003,74.1642,73.6495,74.111,29594.0
2018-10-12 15:30:00,83.47,83.88,83.28,83.59,61580.0,74.0844,74.4483,73.9157,74.1909,61580.0
2018-10-15 09:30:00,83.47,84.8,83.21,84.73,45465.0,74.0844,75.2648,73.8536,75.2027,45465.0
2018-10-15 10:00:00,84.86,84.86,84.02,84.61,42660.0,75.3181,75.3181,74.5725,75.0962,42660.0
2018-10-15 10:30:00,84.59,84.86,84.43,84.6,17113.0,75.0784,75.3181,74.9364,75.0873,17113.0
2018-10-15 11:00:00,84.59,85.0,84.44,85.0,20204.0,75.0784,75.4423,74.9453,75.4423,20204.0
2018-10-15 11:30:00,84.97,84.98,84.47,84.59,13144.0,75.4157,75.4246,74.9719,75.0784,13144.0
2018-10-15 12:00:00,84.53,84.71,84.29,84.71,13477.0,75.0252,75.1849,74.8122,75.1849,13477.0
2018-10-15 12:30:00,84.71,84.93,84.68,84.91,11310.0,75.1849,75.3802,75.1583,75.3624,11310.0
2018-10-15 13:00:00,84.88,85.09,84.63,84.7,11750.0,75.3358,75.5222,75.1139,75.1761,11750.0
2018-10-15 13:30:00,84.8,85.19,84.8,85.14,12850.0,75.2648,75.611,75.2648,75.5666,12850.0
2018-10-15 14:00:00,85.18,85.18,84.78,84.83,16477.0,75.6021,75.6021,75.2471,75.2914,16477.0
2018-10-15 14:30:00,84.83,85.29,84.79,85.21,14285.0,75.2914,75.6997,75.2559,75.6287,14285.0
2018-10-15 15:00:00,85.21,85.31,84.77,84.79,28315.0,75.6287,75.7175,75.2382,75.2559,28315.0
2018-10-15 15:30:00,84.79,84.99,84.54,84.55,74010.0,75.2559,75.4335,75.0341,75.0429,74010.0
2018-10-16 09:30:00,85.15,86.08,84.42,85.04,29991.0,75.5755,76.4009,74.9275,75.4778,29991.0
2018-10-16 10:00:00,85.07,85.76,85.07,85.76,24653.0,75.5045,76.1169,75.5045,76.1169,24653.0
2018-10-16 10:30:00,85.69,86.35,85.56,86.29,20792.0,76.0547,76.6405,75.9394,76.5873,20792.0
2018-10-16 11:00:00,86.26,86.37,86.03,86.22,18922.0,76.5607,76.6583,76.3565,76.5251,18922.0
2018-10-16 11:30:00,86.23,86.25,86.0,86.25,12960.0,76.534,76.5518,76.3299,76.5518,12960.0
2018-10-16 12:00:00,86.24,86.34,86.08,86.22,13204.0,76.5429,76.6317,76.4009,76.5251,13204.0
2018-10-16 12:30:00,86.26,86.5,86.26,86.38,10268.0,76.5607,76.7737,76.5607,76.6672,10268.0
2018-10-16 13:00:00,86.33,86.47,86.2,86.47,11800.0,76.6228,76.747,76.5074,76.747,11800.0
2018-10-16 13:30:00,86.46,86.62,86.38,86.4,16621.0,76.7382,76.8802,76.6672,76.6849,16621.0
2018-10-16 14:00:00,86.46,86.69,86.4,86.6,13900.0,76.7382,76.9423,76.6849,76.8624,13900.0
2018-10-16 14:30:00,86.7,86.85,86.5,86.71,19104.0,76.9512,77.0843,76.7737,76.9601,19104.0
2018-10-16 15:00:00,86.7,86.7,86.35,86.57,19892.0,76.9512,76.9512,76.6405,76.8358,19892.0
2018-10-16 15:30:00,86.54,87.0,86.49,86.92,74965.0,76.8092,77.2174,76.7648,77.1464,74965.0
2018-10-17 09:30:00,86.64,86.97,86.02,86.02,16803.0,76.8979,77.1908,76.3476,76.3476,16803.0
2018-10-17 10:00:00,85.92,86.65,85.92,86.2,13825.0,76.2589,76.9068,76.2589,76.5074,13825.0
2018-10-17 10:30:00,86.19,86.19,85.48,85.74,18361.0,76.4985,76.4985,75.8684,76.0991,18361.0
2018-10-17 11:00:00,85.73,86.13,85.53,86.13,17318.0,76.0902,76.4453,75.9127,76.4453,17318.0
2018-10-17 11:30:00,86.13,86.54,85.96,86.52,14407.0,76.4453,76.8092,76.2944,76.7914,14407.0
2018-10-17 12:00:00,86.48,86.86,86.48,86.72,12714.0,76.7559,77.0932,76.7559,76.9689,12714.0
2018-10-17 12:30:00,86.69,86.92,86.67,86.92,17804.0,76.9423,77.1464,76.9245,77.1464,17804.0
2018-10-17 13:00:00,86.83,87.3,86.79,87.3,25533.0,77.0666,77.4837,77.0311,77.4837,25533.0
2018-10-17 13:30:00,87.28,87.39,87.08,87.28,22868.0,77.466,77.5636,77.2884,77.466,22868.0
2018-10-17 14:00:00,87.27,87.28,86.66,86.8,31420.0,77.4571,77.466,76.9157,77.0399,31420.0
2018-10-17 14:30:00,86.79,87.23,86.76,87.18,25930.0,77.0311,77.4216,77.0044,77.3772,25930.0
2018-10-17 15:00:00,87.18,87.22,86.86,87.03,39752.0,77.3772,77.4127,77.0932,77.2441,39752.0
2018-10-17 15:30:00,87.02,87.05,86.76,87.0,86086.0,77.2352,77.2618,77.0044,77.2174,86086.0
2018-10-18 09:30:00,86.34,86.47,85.3,85.97,18091.0,76.6317,76.747,75.7086,76.3033,18091.0
2018-10-18 10:00:00,85.99,86.12,85.85,85.98,15200.0,76.321,76.4364,76.1968,76.3121,15200.0
2018-10-18 10:30:00,85.97,86.13,85.86,86.05,22785.0,76.3033,76.4453,76.2056,76.3743,22785.0
2018-10-18 11:00:00,86.07,86.09,85.69,85.73,8658.0,76.392,76.4098,76.0547,76.0902,8658.0
2018-10-18 11:30:00,85.69,85.69,85.08,85.34,20796.0,76.0547,76.0547,75.5133,75.7441,20796.0
2018-10-18 12:00:00,85.34,85.8,85.31,85.75,11221.0,75.7441,76.1524,75.7175,76.108,11221.0
2018-10-18 12:30:00,85.6,85.7,85.42,85.43,12084.0,75.9749,76.0636,75.8151,75.824,12084.0
2018-10-18 13:00:00,85.46,85.49,85.05,85.1,8065.0,75.8506,75.8772,75.4867,75.5311,8065.0
2018-10-18 13:30:00,85.1,85.17,84.27,84.36,39557.0,75.5311,75.5932,74.7944,74.8743,39557.0
2018-10-18 14:00:00,84.46,84.65,84.25,84.25,30422.0,74.963,75.1317,74.7767,74.7767,30422.0
2018-10-18 14:30:00,84.25,84.25,83.83,84.07,39436.0,74.7767,74.7767,74.4039,74.6169,39436.0
2018-10-18 15:00:00,84.03,84.05,83.52,84.0,94397.0,74.5814,74.5991,74.1287,74.5548,94397.0
2018-10-18 15:30:00,84.0,84.07,83.7,83.9,75809.0,74.5548,74.6169,74.2885,74.466,75809.0
2018-10-19 09:30:00,84.05,84.19,83.49,84.09,17369.0,74.5991,74.7234,74.1021,74.6347,17369.0
2018-10-19 10:00:00,84.09,84.36,83.59,83.59,9900.0,74.6347,74.8743,74.1909,74.1909,9900.0
2018-10-19 10:30:00,83.58,83.61,82.91,83.0,26243.0,74.182,74.2086,73.5873,73.6672,26243.0
2018-10-19 11:00:00,83.05,83.38,82.88,83.05,29164.0,73.7116,74.0045,73.5607,73.7116,29164.0
2018-10-19 11:30:00,83.09,83.19,82.75,83.19,17420.0,73.7471,73.8359,73.4453,73.8359,17420.0
2018-10-19 12:00:00,83.19,83.34,82.56,82.67,61348.0,73.8359,73.969,73.2767,73.3743,61348.0
2018-10-19 12:30:00,82.62,82.79,82.55,82.62,10421.0,73.3299,73.4808,73.2678,73.3299,10421.0
2018-10-19 13:00:00,82.63,83.1,82.5,82.97,14698.0,73.3388,73.756,73.2234,73.6406,14698.0
2018-10-19 13:30:00,82.97,83.21,82.95,83.12,15000.0,73.6406,73.8536,73.6228,73.7737,15000.0
2018-10-19 14:00:00,83.07,83.07,82.32,82.71,20300.0,73.7293,73.7293,73.0637,73.4098,20300.0
2018-10-19 14:30:00,82.7,83.01,82.67,82.79,10092.0,73.4009,73.6761,73.3743,73.4808,10092.0
2018-10-19 15:00:00,82.79,83.12,82.37,83.01,28457.0,73.4808,73.7737,73.1081,73.6761,28457.0
2018-10-19 15:30:00,83.01,83.01,82.7,82.77,44501.0,73.6761,73.6761,73.4009,73.4631,44501.0
2018-10-22 09:30:00,83.21,83.54,82.49,82.97,16868.0,73.8536,74.1465,73.2146,73.6406,16868.0
2018-10-22 10:00:00,82.88,83.39,82.82,82.99,12886.0,73.5607,74.0134,73.5075,73.6583,12886.0
2018-10-22 10:30:00,82.95,83.45,82.9,83.33,20227.0,73.6228,74.0666,73.5785,73.9601,20227.0
2018-10-22 11:00:00,83.3,83.46,82.96,83.42,15650.0,73.9335,74.0755,73.6317,74.04,15650.0
2018-10-22 11:30:00,83.35,83.54,83.22,83.34,8478.0,73.9779,74.1465,73.8625,73.969,8478.0
2018-10-22 12:00:00,83.29,83.51,82.82,82.92,17055.0,73.9246,74.1199,73.5075,73.5962,17055.0
2018-10-22 12:30:00,82.81,83.31,82.8,83.3,8407.0,73.4986,73.9424,73.4897,73.9335,8407.0
2018-10-22 13:00:00,83.25,83.52,83.23,83.47,7700.0,73.8891,74.1287,73.8714,74.0844,7700.0
2018-10-22 13:30:00,83.52,83.77,83.46,83.69,7160.0,74.1287,74.3506,74.0755,74.2796,7160.0
2018-10-22 14:00:00,83.69,83.74,83.13,83.36,15277.0,74.2796,74.324,73.7826,73.9867,15277.0
2018-10-22 14:30:00,83.36,83.7,83.35,83.63,7300.0,73.9867,74.2885,73.9779,74.2264,7300.0
2018-10-22 15:00:00,83.6,83.8,83.42,83.48,15704.0,74.1997,74.3773,74.04,74.0932,15704.0
2018-10-22 15:30:00,83.46,83.58,83.17,83.18,40830.0,74.0755,74.182,73.8181,73.827,40830.0
2018-10-23 09:30:00,81.5,81.55,80.4,81.48,27837.0,72.3359,72.3803,71.3596,72.3181,27837.0
2018-10-23 10:00:00,81.46,81.46,80.36,80.55,13500.0,72.3004,72.3004,71.3241,71.4927,13500.0
2018-10-23 10:30:00,80.44,81.08,80.28,80.79,13199.0,71.3951,71.9631,71.2531,71.7057,13199.0
2018-10-23 11:00:00,80.68,81.43,80.63,81.37,9738.0,71.6081,72.2738,71.5637,72.2205,9738.0
2018-10-23 11:30:00,81.39,81.42,80.78,80.78,51453.0,72.2382,72.2649,71.6968,71.6968,51453.0
2018-10-23 12:00:00,80.74,81.28,80.73,81.21,13900.0,71.6613,72.1406,71.6525,72.0785,13900.0
2018-10-23 12:30:00,81.21,81.52,81.19,81.35,7800.0,72.0785,72.3536,72.0607,72.2027,7800.0
2018-10-23 13:00:00,81.36,81.83,81.26,81.75,8500.0,72.2116,72.6288,72.1229,72.5578,8500.0
2018-10-23 13:30:00,81.76,81.83,81.06,81.09,22200.0,72.5666,72.6288,71.9454,71.972,22200.0
2018-10-23 14:00:00,81.13,81.98,81.11,81.94,44991.0,72.0075,72.7619,71.9897,72.7264,44991.0
2018-10-23 14:30:00,81.92,82.65,81.92,82.65,23969.0,72.7087,73.3566,72.7087,73.3566,23969.0
2018-10-23 15:00:00,82.59,82.89,82.48,82.57,29945.0,73.3033,73.5696,73.2057,73.2856,29945.0
2018-10-23 15:30:00,82.56,82.57,81.87,81.88,46133.0,73.2767,73.2856,72.6643,72.6732,46133.0
2018-10-24 09:30:00,81.98,83.08,81.82,81.82,32436.0,72.7619,73.7382,72.6199,72.6199,32436.0
2018-10-24 10:00:00,81.86,81.87,81.41,81.62,13500.0,72.6554,72.6643,72.256,72.4424,13500.0
2018-10-24 10:30:00,81.78,82.01,81.31,81.31,13075.0,72.5844,72.7885,72.1672,72.1672,13075.0
2018-10-24 11:00:00,81.34,81.5,80.24,80.29,63716.0,72.1939,72.3359,71.2176,71.2619,63716.0
2018-10-24 11:30:00,80.22,81.03,80.01,80.9,30835.0,71.1998,71.9187,71.0134,71.8033,30835.0
2018-10-24 12:00:00,80.92,81.05,80.53,80.61,13100.0,71.8211,71.9365,71.4749,71.546,13100.0
2018-10-24 12:30:00,80.65,80.66,79.68,80.2,91174.0,71.5815,71.5903,70.7205,71.1821,91174.0
2018-10-24 13:00:00,80.18,80.18,79.72,79.75,29761.0,71.1643,71.1643,70.756,70.7827,29761.0
2018-10-24 13:30:00,79.82,80.26,79.61,79.96,30268.0,70.8448,71.2353,70.6584,70.969,30268.0
2018-10-24 14:00:00,79.98,80.03,79.21,79.63,37025.0,70.9868,71.0312,70.3034,70.6761,37025.0
2018-10-24 14:30:00,79.54,79.81,79.21,79.32,57865.0,70.5963,70.8359,70.3034,70.401,57865.0
2018-10-24 15:00:00,79.22,79.25,78.44,78.48,45119.0,70.3123,70.3389,69.62,69.6555,45119.0
2018-10-24 15:30:00,78.49,78.74,77.57,77.66,142550.0,69.6643,69.8862,68.8478,68.9277,142550.0
2018-10-25 09:30:00,80.53,81.22,76.61,79.81,88233.0,71.4749,72.0874,67.9957,70.8359,88233.0
2018-10-25 10:00:00,79.7,79.7,77.94,78.15,81998.0,70.7383,70.7383,69.1762,69.3626,81998.0
2018-10-25 10:30:00,78.14,78.39,76.71,76.8,88332.0,69.3537,69.5756,68.0845,68.1644,88332.0
2018-10-25 11:00:00,76.91,77.65,76.37,76.93,87544.0,68.262,68.9188,67.7827,68.2797,87544.0
2018-10-25 11:30:00,77.05,77.52,76.75,76.9,88304.0,68.3863,68.8034,68.12,68.2531,88304.0
2018-10-25 12:00:00,76.93,77.09,76.37,76.61,64591.0,68.2797,68.4218,67.7827,67.9957,64591.0
2018-10-25 12:30:00,76.69,77.08,76.43,76.51,54468.0,68.0667,68.4129,67.836,67.907,54468.0
2018-10-25 13:00:00,76.66,76.89,76.27,76.75,23413.0,68.0401,68.2442,67.694,68.12,23413.0
2018-10-25 13:30:00,76.76,77.17,76.59,76.79,46602.0,68.1289,68.4928,67.978,68.1555,46602.0
2018-10-25 14:00:00,76.88,77.09,76.58,76.91,35657.0,68.2354,68.4218,67.9691,68.262,35657.0
2018-10-25 14:30:00,76.89,77.02,76.56,76.68,41097.0,68.2442,68.3596,67.9513,68.0579,41097.0
2018-10-25 15:00:00,76.73,76.82,76.36,76.58,68371.0,68.1022,68.1821,67.7738,67.9691,68371.0
2018-10-25 15:30:00,76.63,76.66,75.69,76.18,233210.0,68.0135,68.0401,67.1792,67.6141,233210.0
2018-10-26 09:30:00,77.02,77.1,75.31,75.86,42714.0,68.3596,68.4306,66.8419,67.3301,42714.0
2018-10-26 10:00:00,75.96,76.19,75.26,75.94,72435.0,67.4188,67.623,66.7975,67.4011,72435.0
2018-10-26 10:30:00,75.99,75.99,75.07,75.24,41054.0,67.4454,67.4454,66.6289,66.7798,41054.0
2018-10-26 11:00:00,75.32,76.55,75.32,76.37,32576.0,66.8508,67.9425,66.8508,67.7827,32576.0
2018-10-26 11:30:00,76.48,76.9,76.3,76.71,18025.0,67.8803,68.2531,67.7206,68.0845,18025.0
2018-10-26 12:00:00,76.69,77.41,76.69,77.24,17613.0,68.0667,68.7058,68.0667,68.5549,17613.0
2018-10-26 12:30:00,77.2,77.79,77.17,77.58,20317.0,68.5194,69.043,68.4928,68.8567,20317.0
2018-10-26 13:00:00,77.63,77.93,77.57,77.62,20490.0,68.901,69.1673,68.8478,68.8922,20490.0
2018-10-26 13:30:00,77.58,77.58,77.02,77.38,18207.0,68.8567,68.8567,68.3596,68.6791,18207.0
2018-10-26 14:00:00,77.42,77.42,77.04,77.09,22644.0,68.7146,68.7146,68.3774,68.4218,22644.0
2018-10-26 14:30:00,77.03,77.23,76.39,76.4,28692.0,68.3685,68.546,67.8005,67.8093,28692.0
2018-10-26 15:00:00,76.44,77.04,76.15,76.79,53659.0,67.8448,68.3774,67.5875,68.1555,53659.0
2018-10-26 15:30:00,76.82,77.24,76.55,76.89,100269.0,68.1821,68.5549,67.9425,68.2442,100269.0
2018-10-29 09:30:00,77.69,79.23,77.69,78.64,36253.0,68.9543,70.3211,68.9543,69.7975,36253.0
2018-10-29 10:00:00,78.76,79.56,78.76,79.32,29479.0,69.904,70.614,69.904,70.401,29479.0
2018-10-29 10:30:00,79.41,79.85,79.13,79.66,34720.0,70.4809,70.8714,70.2324,70.7028,34720.0
2018-10-29 11:00:00,79.72,79.87,78.89,79.05,27588.0,70.756,70.8892,70.0194,70.1614,27588.0
2018-10-29 11:30:00,79.08,79.63,78.77,78.82,24231.0,70.188,70.6761,69.9128,69.9572,24231.0
2018-10-29 12:00:00,78.77,78.99,78.5,78.87,30278.0,69.9128,70.1081,69.6732,70.0016,30278.0
2018-10-29 12:30:00,78.82,79.26,78.73,78.99,55283.0,69.9572,70.3478,69.8773,70.1081,55283.0
2018-10-29 13:00:00,78.99,79.51,78.99,79.31,13410.0,70.1081,70.5696,70.1081,70.3921,13410.0
2018-10-29 13:30:00,79.31,79.55,79.06,79.18,25254.0,70.3921,70.6051,70.1702,70.2767,25254.0
2018-10-29 14:00:00,79.08,79.2,78.69,78.86,23113.0,70.188,70.2945,69.8418,69.9927,23113.0
2018-10-29 14:30:00,78.83,78.84,78.26,78.31,41411.0,69.9661,69.975,69.4602,69.5046,41411.0
2018-10-29 15:00:00,78.31,78.35,77.66,77.69,63117.0,69.5046,69.5401,68.9277,68.9543,63117.0
2018-10-29 15:30:00,77.7,77.83,76.64,77.16,139852.0,68.9632,69.0785,68.0224,68.4839,139852.0
2018-10-30 09:30:00,77.1,78.34,77.07,78.29,35192.0,68.4306,69.5312,68.404,69.4868,35192.0
2018-10-30 10:00:00,78.34,79.08,78.15,78.92,40504.0,69.5312,70.188,69.3626,70.046,40504.0
2018-10-30 10:30:00,78.88,79.0,78.22,78.59,22027.0,70.0105,70.117,69.4247,69.7531,22027.0
2018-10-30 11:00:00,78.61,78.86,78.28,78.86,22132.0,69.7708,69.9927,69.4779,69.9927,22132.0
2018-10-30 11:30:00,78.86,79.32,78.83,78.88,18800.0,69.9927,70.401,69.9661,70.0105,18800.0
2018-10-30 12:00:00,78.95,79.12,78.68,78.99,14600.0,70.0726,70.2235,69.833,70.1081,14600.0
2018-10-30 12:30:00,78.94,79.06,78.62,78.69,16317.0,70.0637,70.1702,69.7797,69.8418,16317.0
2018-10-30 13:00:00,78.66,78.69,78.25,78.3,12384.0,69.8152,69.8418,69.4513,69.4957,12384.0
2018-10-30 13:30:00,78.31,78.76,78.1,78.76,12900.0,69.5046,69.904,69.3182,69.904,12900.0
2018-10-30 14:00:00,78.87,78.94,78.47,78.65,16203.0,70.0016,70.0637,69.6466,69.8063,16203.0
2018-10-30 14:30:00,78.62,79.33,78.6,79.26,22470.0,69.7797,70.4099,69.762,70.3478,22470.0
2018-10-30 15:00:00,79.19,79.56,78.98,79.38,29168.0,70.2856,70.614,70.0992,70.4543,29168.0
2018-10-30 15:30:00,79.42,79.75,79.29,79.63,57823.0,70.4898,70.7827,70.3744,70.6761,57823.0
2018-10-31 09:30:00,80.68,81.62,80.61,81.04,23124.0,71.6081,72.4424,71.546,71.9276,23124.0
2018-10-31 10:00:00,81.03,81.03,80.48,80.78,27342.0,71.9187,71.9187,71.4306,71.6968,27342.0
2018-10-31 10:30:00,80.83,81.16,80.51,80.57,29537.0,71.7412,72.0341,71.4572,71.5105,29537.0
2018-10-31 11:00:00,80.67,80.69,80.31,80.6,14726.0,71.5992,71.617,71.2797,71.5371,14726.0
2018-10-31 11:30:00,80.6,80.76,80.32,80.56,20595.0,71.5371,71.6791,71.2886,71.5016,20595.0
2018-10-31 12:00:00,80.56,80.6,80.17,80.44,21030.0,71.5016,71.5371,71.1554,71.3951,21030.0
2018-10-31 12:30:00,80.42,80.83,80.36,80.77,12700.0,71.3773,71.7412,71.3241,71.688,12700.0
2018-10-31 13:00:00,80.71,81.29,80.65,80.8,34414.0,71.6347,72.1495,71.5815,71.7146,34414.0
2018-10-31 13:30:00,80.82,81.27,80.78,81.22,27037.0,71.7323,72.1317,71.6968,72.0874,27037.0
2018-10-31 14:00:00,81.26,81.3,81.06,81.27,25156.0,72.1229,72.1584,71.9454,72.1317,25156.0
2018-10-31 14:30:00,81.31,81.35,81.02,81.1,21558.0,72.1672,72.2027,71.9099,71.9809,21558.0
2018-10-31 15:00:00,81.1,81.45,81.05,81.31,49885.0,71.9809,72.2915,71.9365,72.1672,49885.0
2018-10-31 15:30:00,81.3,81.3,80.73,81.02,181099.0,72.1584,72.1584,71.6525,71.9099,181099.0
2018-11-01 09:30:00,81.0,81.81,80.79,81.02,27918.0,71.8921,72.611,71.7057,71.9099,27918.0
2018-11-01 10:00:00,80.94,81.72,80.81,81.69,21176.0,71.8388,72.5311,71.7235,72.5045,21176.0
2018-11-01 10:30:00,81.76,82.08,81.72,82.01,19663.0,72.5666,72.8507,72.5311,72.7885,19663.0
2018-11-01 11:00:00,82.07,82.21,81.77,82.21,19462.0,72.8418,72.966,72.5755,72.966,19462.0
2018-11-01 11:30:00,82.23,82.54,82.08,82.47,13310.0,72.9838,73.2589,72.8507,73.1968,13310.0
2018-11-01 12:00:00,82.48,82.48,82.01,82.08,11900.0,73.2057,73.2057,72.7885,72.8507,11900.0
2018-11-01 12:30:00,82.2,82.52,82.1,82.48,12014.0,72.9572,73.2412,72.8684,73.2057,12014.0
2018-11-01 13:00:00,82.53,82.73,82.28,82.73,13816.0,73.2501,73.4276,73.0282,73.4276,13816.0
2018-11-01 13:30:00,82.73,82.82,82.53,82.75,11613.0,73.4276,73.5075,73.2501,73.4453,11613.0
2018-11-01 14:00:00,82.76,83.05,82.69,83.02,17250.0,73.4542,73.7116,73.3921,73.685,17250.0
2018-11-01 14:30:00,83.03,83.28,83.02,83.19,20588.0,73.6938,73.9157,73.685,73.8359,20588.0
2018-11-01 15:00:00,83.18,83.18,82.88,83.1,23631.0,73.827,73.827,73.5607,73.756,23631.0
2018-11-01 15:30:00,83.07,83.25,82.9,83.06,68228.0,73.7293,73.8891,73.5785,73.7205,68228.0
2018-11-02 09:30:00,83.8,84.16,83.38,84.09,17499.0,74.3773,74.6968,74.0045,74.6347,17499.0
2018-11-02 10:00:00,84.3,84.45,83.79,83.79,12442.0,74.821,74.9542,74.3684,74.3684,12442.0
2018-11-02 10:30:00,83.82,84.25,83.21,84.15,12855.0,74.395,74.7767,73.8536,74.6879,12855.0
2018-11-02 11:00:00,84.18,84.35,83.38,83.57,13100.0,74.7145,74.8654,74.0045,74.1731,13100.0
2018-11-02 11:30:00,83.77,83.95,83.41,83.95,9500.0,74.3506,74.5104,74.0311,74.5104,9500.0
2018-11-02 12:00:00,83.99,84.06,83.46,83.66,10451.0,74.5459,74.608,74.0755,74.253,10451.0
2018-11-02 12:30:00,83.7,83.7,83.06,83.25,15850.0,74.2885,74.2885,73.7205,73.8891,15850.0
2018-11-02 13:00:00,83.27,83.67,83.14,83.53,9486.0,73.9069,74.2619,73.7915,74.1376,9486.0
2018-11-02 13:30:00,83.48,83.7,83.21,83.57,10900.0,74.0932,74.2885,73.8536,74.1731,10900.0
2018-11-02 14:00:00,83.64,83.95,83.2,83.94,11101.0,74.2353,74.5104,73.8447,74.5015,11101.0
2018-11-02 14:30:00,83.9,84.01,83.65,83.94,12845.0,74.466,74.5636,74.2441,74.5015,12845.0
2018-11-02 15:00:00,84.03,84.18,83.72,83.97,16676.0,74.5814,74.7145,74.3063,74.5281,16676.0
2018-11-02 15:30:00,83.98,84.17,83.82,84.08,56267.0,74.537,74.7057,74.395,74.6258,56267.0
2018-11-05 09:30:00,84.11,84.88,83.91,84.33,16799.0,74.6524,75.3358,74.4749,74.8477,16799.0
2018-11-05 10:00:00,84.37,84.49,83.92,84.27,18921.0,74.8832,74.9897,74.4838,74.7944,18921.0
2018-11-05 10:30:00,84.27,84.66,84.22,84.65,24094.0,74.7944,75.1406,74.75,75.1317,24094.0
2018-11-05 11:00:00,84.7,84.76,84.06,84.11,47268.0,75.1761,75.2293,74.608,74.6524,47268.0
2018-11-05 11:30:00,84.0,84.0,83.56,83.92,10816.0,74.5548,74.5548,74.1642,74.4838,10816.0
2018-11-05 12:00:00,84.06,84.07,83.78,83.89,27172.0,74.608,74.6169,74.3595,74.4571,27172.0
2018-11-05 12:30:00,83.88,83.88,83.33,83.38,11401.0,74.4483,74.4483,73.9601,74.0045,11401.0
2018-11-05 13:00:00,83.39,83.49,83.29,83.45,13400.0,74.0134,74.1021,73.9246,74.0666,13400.0
2018-11-05 13:30:00,83.5,83.78,83.44,83.63,15900.0,74.111,74.3595,74.0577,74.2264,15900.0
2018-11-05 14:00:00,83.63,84.38,83.6,84.33,18066.0,74.2264,74.892,74.1997,74.8477,18066.0
2018-11-05 14:30:00,84.32,84.65,84.25,84.41,19720.0,74.8388,75.1317,74.7767,74.9187,19720.0
2018-11-05 15:00:00,84.46,84.53,84.18,84.24,36818.0,74.963,75.0252,74.7145,74.7678,36818.0
2018-11-05 15:30:00,84.32,84.37,83.9,84.1,46387.0,74.8388,74.8832,74.466,74.6435,46387.0
2018-11-06 09:30:00,83.99,84.59,83.8,84.38,9437.0,74.5459,75.0784,74.3773,74.892,9437.0
2018-11-06 10:00:00,84.38,84.79,84.06,84.73,16352.0,74.892,75.2559,74.608,75.2027,16352.0
2018-11-06 10:30:00,84.77,85.24,84.66,85.13,14808.0,75.2382,75.6553,75.1406,75.5577,14808.0
2018-11-06 11:00:00,85.13,85.16,84.77,84.98,13400.0,75.5577,75.5843,75.2382,75.4246,13400.0
2018-11-06 11:30:00,84.98,85.04,84.49,85.01,17386.0,75.4246,75.4778,74.9897,75.4512,17386.0
2018-11-06 12:00:00,85.03,85.22,84.92,85.05,9800.0,75.469,75.6376,75.3713,75.4867,9800.0
2018-11-06 12:30:00,85.11,85.3,85.01,85.02,10455.0,75.54,75.7086,75.4512,75.4601,10455.0
2018-11-06 13:00:00,85.01,85.2,85.0,85.01,7200.0,75.4512,75.6198,75.4423,75.4512,7200.0
2018-11-06 13:30:00,84.88,85.39,84.88,85.3,7100.0,75.3358,75.7885,75.3358,75.7086,7100.0
2018-11-06 14:00:00,85.32,85.39,84.66,84.66,8600.0,75.7263,75.7885,75.1406,75.1406,8600.0
2018-11-06 14:30:00,84.64,84.94,84.61,84.74,11500.0,75.1228,75.3891,75.0962,75.2116,11500.0
2018-11-06 15:00:00,84.72,85.14,84.71,85.13,21562.0,75.1938,75.5666,75.1849,75.5577,21562.0
2018-11-06 15:30:00,85.16,85.43,85.0,85.41,46098.0,75.5843,75.824,75.4423,75.8062,46098.0
2018-11-07 09:30:00,86.0,86.67,84.89,85.44,19546.0,76.3299,76.9245,75.3447,75.8329,19546.0
2018-11-07 10:00:00,85.49,85.92,85.12,85.78,16655.0,75.8772,76.2589,75.5488,76.1346,16655.0
2018-11-07 10:30:00,86.01,86.34,85.83,85.98,13650.0,76.3388,76.6317,76.179,76.3121,13650.0
2018-11-07 11:00:00,85.85,86.52,85.82,86.46,11887.0,76.1968,76.7914,76.1701,76.7382,11887.0
2018-11-07 11:30:00,86.51,86.71,86.3,86.71,12943.0,76.7825,76.9601,76.5962,76.9601,12943.0
2018-11-07 12:00:00,86.75,86.91,86.55,86.69,15950.0,76.9956,77.1376,76.818,76.9423,15950.0
2018-11-07 12:30:00,86.7,87.16,86.68,87.05,10791.0,76.9512,77.3595,76.9334,77.2618,10791.0
2018-11-07 13:00:00,87.01,87.16,86.95,86.99,8100.0,77.2263,77.3595,77.1731,77.2086,8100.0
2018-11-07 13:30:00,87.04,87.04,86.47,86.54,7883.0,77.2529,77.2529,76.747,76.8092,7883.0
2018-11-07 14:00:00,86.57,86.91,86.56,86.9,7400.0,76.8358,77.1376,76.8269,77.1287,7400.0
2018-11-07 14:30:00,86.85,87.2,86.81,87.16,20280.0,77.0843,77.395,77.0488,77.3595,20280.0
2018-11-07 15:00:00,87.21,87.59,87.17,87.53,21446.0,77.4038,77.7411,77.3683,77.6878,21446.0
2018-11-07 15:30:00,87.45,87.6,87.08,87.26,56365.0,77.6168,77.75,77.2884,77.4482,56365.0
2018-11-08 09:30:00,86.96,87.79,86.81,86.81,11938.0,77.1819,77.9186,77.0488,77.0488,11938.0
2018-11-08 10:00:00,86.92,87.04,86.47,86.96,13567.0,77.1464,77.2529,76.747,77.1819,13567.0
2018-11-08 10:30:00,86.94,87.4,86.92,86.96,17987.0,77.1642,77.5725,77.1464,77.1819,17987.0
2018-11-08 11:00:00,87.01,87.02,86.6,86.69,12579.0,77.2263,77.2352,76.8624,76.9423,12579.0
2018-11-08 11:30:00,86.78,87.03,86.75,86.84,16861.0,77.0222,77.2441,76.9956,77.0754,16861.0
2018-11-08 12:00:00,86.86,87.22,86.78,86.78,10614.0,77.0932,77.4127,77.0222,77.0222,10614.0
2018-11-08 12:30:00,86.89,87.03,86.76,86.79,12949.0,77.1198,77.2441,77.0044,77.0311,12949.0
2018-11-08 13:00:00,86.77,87.16,86.73,86.91,9071.0,77.0133,77.3595,76.9778,77.1376,9071.0
2018-11-08 13:30:00,86.9,86.9,86.54,86.69,6669.0,77.1287,77.1287,76.8092,76.9423,6669.0
2018-11-08 14:00:00,86.66,86.89,86.54,86.65,10382.0,76.9157,77.1198,76.8092,76.9068,10382.0
2018-11-08 14:30:00,86.48,86.6,86.3,86.5,8300.0,76.7559,76.8624,76.5962,76.7737,8300.0
2018-11-08 15:00:00,86.43,86.77,86.26,86.49,24656.0,76.7115,77.0133,76.5607,76.7648,24656.0
2018-11-08 15:30:00,86.5,86.58,86.31,86.5,55379.0,76.7737,76.8447,76.605,76.7737,55379.0
2018-11-09 09:30:00,85.61,86.0,84.43,84.56,28974.0,75.9837,76.3299,74.9364,75.0518,28974.0
2018-11-09 10:00:00,84.53,84.55,83.83,84.35,34488.0,75.0252,75.0429,74.4039,74.8654,34488.0
2018-11-09 10:30:00,84.36,84.6,84.04,84.13,12129.0,74.8743,75.0873,74.5903,74.6702,12129.0
2018-11-09 11:00:00,84.22,84.24,83.61,83.9,16341.0,74.75,74.7678,74.2086,74.466,16341.0
2018-11-09 11:30:00,83.92,84.08,83.58,83.73,12978.0,74.4838,74.6258,74.182,74.3151,12978.0
2018-11-09 12:00:00,83.66,83.77,83.3,83.69,16074.0,74.253,74.3506,73.9335,74.2796,16074.0
2018-11-09 12:30:00,83.64,84.39,83.64,84.15,14736.0,74.2353,74.9009,74.2353,74.6879,14736.0
2018-11-09 13:00:00,84.17,84.19,83.94,84.07,9286.0,74.7057,74.7234,74.5015,74.6169,9286.0
2018-11-09 13:30:00,84.0,84.15,83.83,84.03,12784.0,74.5548,74.6879,74.4039,74.5814,12784.0
2018-11-09 14:00:00,84.05,84.25,83.55,83.64,50298.0,74.5991,74.7767,74.1554,74.2353,50298.0
2018-11-09 14:30:00,83.7,84.79,83.64,84.63,45003.0,74.2885,75.2559,74.2353,75.1139,45003.0
2018-11-09 15:00:00,84.63,84.89,84.43,84.67,23651.0,75.1139,75.3447,74.9364,75.1494,23651.0
2018-11-09 15:30:00,84.67,85.13,84.61,84.75,88964.0,75.1494,75.5577,75.0962,75.2204,88964.0
2018-11-12 09:30:00,84.85,84.85,83.42,83.66,26951.0,75.3092,75.3092,74.04,74.253,26951.0
2018-11-12 10:00:00,83.5,84.09,83.35,84.0,11549.0,74.111,74.6347,73.9779,74.5548,11549.0
2018-11-12 10:30:00,83.99,84.17,83.83,83.99,16413.0,74.5459,74.7057,74.4039,74.5459,16413.0
2018-11-12 11:00:00,83.99,84.27,83.54,83.64,9504.0,74.5459,74.7944,74.1465,74.2353,9504.0
2018-11-12 11:30:00,83.67,84.06,83.65,84.06,10000.0,74.2619,74.608,74.2441,74.608,10000.0
2018-11-12 12:00:00,84.07,84.43,84.03,84.38,7889.0,74.6169,74.9364,74.5814,74.892,7889.0
2018-11-12 12:30:00,84.32,84.49,84.08,84.09,11569.0,74.8388,74.9897,74.6258,74.6347,11569.0
2018-11-12 13:00:00,84.15,84.2,83.82,83.96,10921.0,74.6879,74.7323,74.395,74.5193,10921.0
2018-11-12 13:30:00,83.95,84.22,83.7,84.08,9149.0,74.5104,74.75,74.2885,74.6258,9149.0
2018-11-12 14:00:00,84.1,84.39,83.96,84.03,11812.0,74.6435,74.9009,74.5193,74.5814,11812.0
2018-11-12 14:30:00,84.0,84.28,83.79,83.88,13111.0,74.5548,74.8033,74.3684,74.4483,13111.0
2018-11-12 15:00:00,83.9,84.23,83.89,84.03,23228.0,74.466,74.7589,74.4571,74.5814,23228.0
2018-11-12 15:30:00,84.03,84.03,83.14,83.23,59764.0,74.5814,74.5814,73.7915,73.8714,59764.0
2018-11-13 09:30:00,83.56,87.97,83.56,83.59,20289.0,74.1642,78.0784,74.1642,74.1909,20289.0
2018-11-13 10:00:00,83.61,84.0,83.02,83.11,17872.0,74.2086,74.5548,73.685,73.7648,17872.0
2018-11-13 10:30:00,83.15,84.14,83.15,84.05,17324.0,73.8003,74.679,73.8003,74.5991,17324.0
2018-11-13 11:00:00,84.04,84.93,84.03,84.93,12881.0,74.5903,75.3802,74.5814,75.3802,12881.0
2018-11-13 11:30:00,84.89,85.0,84.26,84.48,18144.0,75.3447,75.4423,74.7855,74.9808,18144.0
2018-11-13 12:00:00,84.6,84.72,84.35,84.59,8305.0,75.0873,75.1938,74.8654,75.0784,8305.0
2018-11-13 12:30:00,84.57,84.59,83.98,84.13,9500.0,75.0607,75.0784,74.537,74.6702,9500.0
2018-11-13 13:00:00,84.22,84.24,83.6,83.6,12917.0,74.75,74.7678,74.1997,74.1997,12917.0
2018-11-13 13:30:00,83.92,84.13,83.77,83.77,10763.0,74.4838,74.6702,74.3506,74.3506,10763.0
2018-11-13 14:00:00,83.78,83.83,83.13,83.35,15059.0,74.3595,74.4039,73.7826,73.9779,15059.0
2018-11-13 14:30:00,83.28,83.4,82.88,83.27,21631.0,73.9157,74.0222,73.5607,73.9069,21631.0
2018-11-13 15:00:00,83.47,83.48,82.99,83.14,25697.0,74.0844,74.0932,73.6583,73.7915,25697.0
2018-11-13 15:30:00,83.07,83.46,82.91,83.26,37998.0,73.7293,74.0755,73.5873,73.898,37998.0
2018-11-14 09:30:00,83.96,84.81,83.96,84.51,9367.0,74.5193,75.2737,74.5193,75.0074,9367.0
2018-11-14 10:00:00,84.7,84.72,83.95,84.17,10331.0,75.1761,75.1938,74.5104,74.7057,10331.0
2018-11-14 10:30:00,84.29,84.39,83.56,83.79,16413.0,74.8122,74.9009,74.1642,74.3684,16413.0
2018-11-14 11:00:00,83.84,83.85,83.52,83.55,7805.0,74.4128,74.4216,74.1287,74.1554,7805.0
2018-11-14 11:30:00,83.59,83.66,83.08,83.52,13479.0,74.1909,74.253,73.7382,74.1287,13479.0
2018-11-14 12:00:00,83.67,83.71,83.45,83.71,4700.0,74.2619,74.2974,74.0666,74.2974,4700.0
2018-11-14 12:30:00,83.86,83.86,83.28,83.47,11670.0,74.4305,74.4305,73.9157,74.0844,11670.0
2018-11-14 13:00:00,83.45,83.56,83.16,83.23,11760.0,74.0666,74.1642,73.8092,73.8714,11760.0
2018-11-14 13:30:00,83.23,83.38,82.87,82.99,7700.0,73.8714,74.0045,73.5518,73.6583,7700.0
2018-11-14 14:00:00,83.14,83.26,82.5,82.5,35389.0,73.7915,73.898,73.2234,73.2234,35389.0
2018-11-14 14:30:00,82.62,83.12,82.52,83.07,36631.0,73.3299,73.7737,73.2412,73.7293,36631.0
2018-11-14 15:00:00,83.07,83.57,82.85,83.41,35379.0,73.7293,74.1731,73.5341,74.0311,35379.0
2018-11-14 15:30:00,83.42,83.45,82.48,82.66,187854.0,74.04,74.0666,73.2057,73.3654,187854.0
2018-11-15 09:30:00,82.01,82.58,81.25,82.34,21686.0,72.7885,73.2944,72.114,73.0814,21686.0
2018-11-15 10:00:00,82.21,82.79,82.2,82.51,15220.0,72.966,73.4808,72.9572,73.2323,15220.0
2018-11-15 10:30:00,82.51,82.62,82.09,82.28,19305.0,73.2323,73.3299,72.8595,73.0282,19305.0
2018-11-15 11:00:00,82.27,82.81,82.15,82.62,30997.0,73.0193,73.4986,72.9128,73.3299,30997.0
2018-11-15 11:30:00,82.62,82.8,82.38,82.66,24854.0,73.3299,73.4897,73.1169,73.3654,24854.0
2018-11-15 12:00:00,82.7,82.96,82.39,82.7,20335.0,73.4009,73.6317,73.1258,73.4009,20335.0
2018-11-15 12:30:00,82.74,82.76,82.27,82.47,13392.0,73.4365,73.4542,73.0193,73.1968,13392.0
2018-11-15 13:00:00,82.47,83.06,82.1,82.95,21944.0,73.1968,73.7205,72.8684,73.6228,21944.0
2018-11-15 13:30:00,83.09,83.65,82.89,83.65,50900.0,73.7471,74.2441,73.5696,74.2441,50900.0
2018-11-15 14:00:00,83.75,83.81,83.32,83.72,12697.0,74.3329,74.3861,73.9512,74.3063,12697.0
2018-11-15 14:30:00,83.73,84.11,83.6,83.86,14055.0,74.3151,74.6524,74.1997,74.4305,14055.0
2018-11-15 15:00:00,83.8,83.92,83.2,83.37,35534.0,74.3773,74.4838,73.8447,73.9956,35534.0
2018-11-15 15:30:00,83.44,83.89,83.44,83.83,46905.0,74.0577,74.4571,74.0577,74.4039,46905.0
2018-11-16 09:30:00,83.3,84.22,81.0,83.9,16301.0,73.9335,74.75,71.8921,74.466,16301.0
2018-11-16 10:00:00,83.9,84.07,83.48,83.77,8581.0,74.466,74.6169,74.0932,74.3506,8581.0
2018-11-16 10:30:00,83.91,84.12,83.69,83.9,9700.0,74.4749,74.6613,74.2796,74.466,9700.0
2018-11-16 11:00:00,83.74,83.79,83.5,83.63,5077.0,74.324,74.3684,74.111,74.2264,5077.0
2018-11-16 11:30:00,83.66,83.73,83.2,83.28,6340.0,74.253,74.3151,73.8447,73.9157,6340.0
2018-11-16 12:00:00,83.35,83.58,83.27,83.28,5766.0,73.9779,74.182,73.9069,73.9157,5766.0
2018-11-16 12:30:00,83.51,84.15,83.51,84.12,9144.0,74.1199,74.6879,74.1199,74.6613,9144.0
2018-11-16 13:00:00,83.97,84.07,83.53,83.68,5800.0,74.5281,74.6169,74.1376,74.2708,5800.0
2018-11-16 13:30:00,83.64,83.87,83.39,83.82,6031.0,74.2353,74.4394,74.0134,74.395,6031.0
2018-11-16 14:00:00,83.82,84.07,83.74,83.87,5419.0,74.395,74.6169,74.324,74.4394,5419.0
2018-11-16 14:30:00,84.04,84.16,83.96,84.15,6440.0,74.5903,74.6968,74.5193,74.6879,6440.0
2018-11-16 15:00:00,84.11,84.44,84.08,84.37,19249.0,74.6524,74.9453,74.6258,74.8832,19249.0
2018-11-16 15:30:00,84.3,84.46,83.95,84.02,27670.0,74.821,74.963,74.5104,74.5725,27670.0
2018-11-19 09:30:00,83.81,84.1,83.53,83.76,8995.0,74.3861,74.6435,74.1376,74.3418,8995.0
2018-11-19 10:00:00,83.73,83.74,83.08,83.09,10402.0,74.3151,74.324,73.7382,73.7471,10402.0
2018-11-19 10:30:00,83.09,83.89,83.07,83.89,12881.0,73.7471,74.4571,73.7293,74.4571,12881.0
2018-11-19 11:00:00,83.95,84.01,83.54,83.67,9755.0,74.5104,74.5636,74.1465,74.2619,9755.0
2018-11-19 11:30:00,83.68,83.72,82.8,82.87,8001.0,74.2708,74.3063,73.4897,73.5518,8001.0
2018-11-19 12:00:00,82.86,83.09,82.75,83.09,10306.0,73.543,73.7471,73.4453,73.7471,10306.0
2018-11-19 12:30:00,83.06,83.5,82.9,83.28,8878.0,73.7205,74.111,73.5785,73.9157,8878.0
2018-11-19 13:00:00,83.31,83.37,82.8,82.9,11939.0,73.9424,73.9956,73.4897,73.5785,11939.0
2018-11-19 13:30:00,82.9,83.1,82.59,82.69,18002.0,73.5785,73.756,73.3033,73.3921,18002.0
2018-11-19 14:00:00,82.62,82.75,82.36,82.64,9760.0,73.3299,73.4453,73.0992,73.3477,9760.0
2018-11-19 14:30:00,82.65,83.11,82.38,83.01,14478.0,73.3566,73.7648,73.1169,73.6761,14478.0
2018-11-19 15:00:00,82.98,83.31,82.8,83.13,14446.0,73.6495,73.9424,73.4897,73.7826,14446.0
2018-11-19 15:30:00,83.17,83.17,82.56,82.64,28406.0,73.8181,73.8181,73.2767,73.3477,28406.0
2018-11-20 09:30:00,81.34,82.11,80.9,81.08,12589.0,72.1939,72.8773,71.8033,71.9631,12589.0
2018-11-20 10:00:00,81.32,82.27,81.18,82.08,13763.0,72.1761,73.0193,72.0519,72.8507,13763.0
2018-11-20 10:30:00,82.11,82.7,81.93,82.7,9651.0,72.8773,73.4009,72.7175,73.4009,9651.0
2018-11-20 11:00:00,82.81,82.9,81.88,81.88,15965.0,73.4986,73.5785,72.6732,72.6732,15965.0
2018-11-20 11:30:00,81.84,82.83,81.64,82.62,23846.0,72.6376,73.5163,72.4601,73.3299,23846.0
2018-11-20 12:00:00,82.59,82.75,81.87,82.18,9798.0,73.3033,73.4453,72.6643,72.9394,9798.0
2018-11-20 12:30:00,82.17,82.36,81.63,81.98,7550.0,72.9305,73.0992,72.4513,72.7619,7550.0
2018-11-20 13:00:00,81.84,82.01,81.58,81.59,11882.0,72.6376,72.7885,72.4069,72.4158,11882.0
2018-11-20 13:30:00,81.76,82.12,81.67,81.94,40790.0,72.5666,72.8862,72.4868,72.7264,40790.0
2018-11-20 14:00:00,81.87,81.88,81.5,81.54,23498.0,72.6643,72.6732,72.3359,72.3714,23498.0
2018-11-20 14:30:00,81.64,82.19,81.51,81.79,22821.0,72.4601,72.9483,72.3448,72.5933,22821.0
2018-11-20 15:00:00,81.74,82.26,81.35,82.26,20326.0,72.5489,73.0104,72.2027,73.0104,20326.0
2018-11-20 15:30:00,82.15,82.18,81.53,81.73,41907.0,72.9128,72.9394,72.3625,72.54,41907.0
2018-11-21 09:30:00,82.19,82.79,81.73,82.75,10022.0,72.9483,73.4808,72.54,73.4453,10022.0
2018-11-21 10:00:00,82.62,83.38,82.58,83.07,12544.0,73.3299,74.0045,73.2944,73.7293,12544.0
2018-11-21 10:30:00,83.17,83.32,83.03,83.08,7500.0,73.8181,73.9512,73.6938,73.7382,7500.0
2018-11-21 11:00:00,83.06,83.33,82.95,83.1,5800.0,73.7205,73.9601,73.6228,73.756,5800.0
2018-11-21 11:30:00,83.11,83.39,83.0,83.1,6206.0,73.7648,74.0134,73.6672,73.756,6206.0
2018-11-21 12:00:00,83.12,83.26,82.81,82.93,6286.0,73.7737,73.898,73.4986,73.6051,6286.0
2018-11-21 12:30:00,83.03,83.07,82.78,82.97,4619.0,73.6938,73.7293,73.472,73.6406,4619.0
2018-11-21 13:00:00,82.96,83.02,82.69,82.99,16979.0,73.6317,73.685,73.3921,73.6583,16979.0
2018-11-21 13:30:00,82.92,83.17,82.84,83.08,7806.0,73.5962,73.8181,73.5252,73.7382,7806.0
2018-11-21 14:00:00,83.04,83.14,82.84,82.98,5880.0,73.7027,73.7915,73.5252,73.6495,5880.0
2018-11-21 14:30:00,82.93,83.1,82.87,82.95,5700.0,73.6051,73.756,73.5518,73.6228,5700.0
2018-11-21 15:00:00,82.95,82.97,82.58,82.66,11413.0,73.6228,73.6406,73.2944,73.3654,11413.0
2018-11-21 15:30:00,82.66,82.66,82.4,82.56,28837.0,73.3654,73.3654,73.1347,73.2767,28837.0
2018-11-23 09:30:00,81.72,82.53,81.64,82.3,8784.0,72.5311,73.2501,72.4601,73.0459,8784.0
2018-11-23 10:00:00,82.56,82.83,82.14,82.14,7851.0,73.2767,73.5163,72.9039,72.9039,7851.0
2018-11-23 10:30:00,82.1,82.4,81.99,82.15,8195.0,72.8684,73.1347,72.7708,72.9128,8195.0
2018-11-23 11:00:00,82.12,82.54,82.04,82.44,8100.0,72.8862,73.2589,72.8152,73.1702,8100.0
2018-11-23 11:30:00,82.44,82.61,82.04,82.04,11500.0,73.1702,73.3211,72.8152,72.8152,11500.0
2018-11-23 12:00:00,82.02,82.49,81.91,82.39,5700.0,72.7974,73.2146,72.6998,73.1258,5700.0
2018-11-23 12:30:00,82.28,82.66,81.94,82.04,17514.0,73.0282,73.3654,72.7264,72.8152,17514.0
2018-11-26 09:30:00,82.63,83.15,82.36,83.13,14223.0,73.3388,73.8003,73.0992,73.7826,14223.0
2018-11-26 10:00:00,83.15,83.34,82.94,83.11,7770.0,73.8003,73.969,73.614,73.7648,7770.0
2018-11-26 10:30:00,83.14,83.34,82.87,83.04,3700.0,73.7915,73.969,73.5518,73.7027,3700.0
2018-11-26 11:00:00,83.07,83.24,83.0,83.05,5881.0,73.7293,73.8802,73.6672,73.7116,5881.0
2018-11-26 11:30:00,82.99,83.1,82.66,82.94,7685.0,73.6583,73.756,73.3654,73.614,7685.0
2018-11-26 12:00:00,82.94,83.07,82.6,82.64,22113.0,73.614,73.7293,73.3122,73.3477,22113.0
2018-11-26 12:30:00,82.59,82.92,82.44,82.92,19124.0,73.3033,73.5962,73.1702,73.5962,19124.0
2018-11-26 13:00:00,82.92,83.04,82.82,83.02,6900.0,73.5962,73.7027,73.5075,73.685,6900.0
2018-11-26 13:30:00,82.96,83.27,82.73,83.14,12204.0,73.6317,73.9069,73.4276,73.7915,12204.0
2018-11-26 14:00:00,83.14,83.49,83.06,83.48,9974.0,73.7915,74.1021,73.7205,74.0932,9974.0
2018-11-26 14:30:00,83.47,83.67,83.34,83.62,14088.0,74.0844,74.2619,73.969,74.2175,14088.0
2018-11-26 15:00:00,83.61,83.82,83.43,83.44,10404.0,74.2086,74.395,74.0489,74.0577,10404.0
2018-11-26 15:30:00,83.47,83.86,83.47,83.85,29398.0,74.0844,74.4305,74.0844,74.4216,29398.0
2018-11-27 09:30:00,83.4,83.42,82.38,82.5,13851.0,74.0222,74.04,73.1169,73.2234,13851.0
2018-11-27 10:00:00,82.5,83.03,82.5,82.69,8300.0,73.2234,73.6938,73.2234,73.3921,8300.0
2018-11-27 10:30:00,82.75,82.94,82.43,82.78,5339.0,73.4453,73.614,73.1613,73.472,5339.0
2018-11-27 11:00:00,82.78,82.98,82.31,82.54,12258.0,73.472,73.6495,73.0548,73.2589,12258.0
2018-11-27 11:30:00,82.58,82.58,82.25,82.47,5064.0,73.2944,73.2944,73.0015,73.1968,5064.0
2018-11-27 12:00:00,82.59,82.59,82.14,82.21,4326.0,73.3033,73.3033,72.9039,72.966,4326.0
2018-11-27 12:30:00,82.25,82.32,81.91,82.13,6156.0,73.0015,73.0637,72.6998,72.895,6156.0
2018-11-27 13:00:00,82.08,82.48,82.08,82.48,8920.0,72.8507,73.2057,72.8507,73.2057,8920.0
2018-11-27 13:30:00,82.45,82.46,82.27,82.41,5300.0,73.1791,73.1879,73.0193,73.1436,5300.0
2018-11-27 14:00:00,82.5,82.63,82.28,82.33,6367.0,73.2234,73.3388,73.0282,73.0726,6367.0
2018-11-27 14:30:00,82.33,82.73,82.3,82.71,10511.0,73.0726,73.4276,73.0459,73.4098,10511.0
2018-11-27 15:00:00,82.69,82.69,82.42,82.55,20849.0,73.3921,73.3921,73.1524,73.2678,20849.0
2018-11-27 15:30:00,82.56,82.72,82.46,82.53,20350.0,73.2767,73.4187,73.1879,73.2501,20350.0
2018-11-28 09:30:00,82.96,83.22,82.39,82.39,7192.0,73.6317,73.8625,73.1258,73.1258,7192.0
2018-11-28 10:00:00,82.53,82.8,81.99,82.08,13289.0,73.2501,73.4897,72.7708,72.8507,13289.0
2018-11-28 10:30:00,82.12,82.52,82.12,82.52,8422.0,72.8862,73.2412,72.8862,73.2412,8422.0
2018-11-28 11:00:00,82.54,82.94,82.54,82.86,6146.0,73.2589,73.614,73.2589,73.543,6146.0
2018-11-28 11:30:00,82.84,82.85,82.68,82.81,3795.0,73.5252,73.5341,73.3832,73.4986,3795.0
2018-11-28 12:00:00,82.94,83.96,82.94,83.96,7260.0,73.614,74.5193,73.614,74.5193,7260.0
2018-11-28 12:30:00,83.85,84.35,83.79,84.32,5703.0,74.4216,74.8654,74.3684,74.8388,5703.0
2018-11-28 13:00:00,84.05,84.25,83.98,84.25,4900.0,74.5991,74.7767,74.537,74.7767,4900.0
2018-11-28 13:30:00,84.16,84.51,84.16,84.36,2930.0,74.6968,75.0074,74.6968,74.8743,2930.0
2018-11-28 14:00:00,84.38,84.54,84.35,84.42,5245.0,74.892,75.0341,74.8654,74.9275,5245.0
2018-11-28 14:30:00,84.41,84.61,84.19,84.33,7338.0,74.9187,75.0962,74.7234,74.8477,7338.0
2018-11-28 15:00:00,84.26,84.63,84.17,84.62,6325.0,74.7855,75.1139,74.7057,75.1051,6325.0
2018-11-28 15:30:00,84.5,84.92,84.43,84.92,19371.0,74.9986,75.3713,74.9364,75.3713,19371.0
2018-11-29 09:30:00,84.4,85.0,83.96,84.39,14966.0,74.9098,75.4423,74.5193,74.9009,14966.0
2018-11-29 10:00:00,84.25,84.26,83.88,83.99,22700.0,74.7767,74.7855,74.4483,74.5459,22700.0
2018-11-29 10:30:00,83.99,84.41,83.41,83.86,11738.0,74.5459,74.9187,74.0311,74.4305,11738.0
2018-11-29 11:00:00,83.94,84.54,83.91,84.45,9949.0,74.5015,75.0341,74.4749,74.9542,9949.0
2018-11-29 11:30:00,84.52,84.7,84.46,84.48,6871.0,75.0163,75.1761,74.963,74.9808,6871.0
2018-11-29 12:00:00,84.53,84.53,84.37,84.52,4070.0,75.0252,75.0252,74.8832,75.0163,4070.0
2018-11-29 12:30:00,84.53,84.76,84.53,84.68,3618.0,75.0252,75.2293,75.0252,75.1583,3618.0
2018-11-29 13:00:00,84.66,84.66,84.28,84.42,6800.0,75.1406,75.1406,74.8033,74.9275,6800.0
2018-11-29 13:30:00,84.36,84.54,84.21,84.49,9900.0,74.8743,75.0341,74.7412,74.9897,9900.0
2018-11-29 14:00:00,84.51,84.81,84.45,84.77,6000.0,75.0074,75.2737,74.9542,75.2382,6000.0
2018-11-29 14:30:00,84.81,85.01,84.7,85.0,7700.0,75.2737,75.4512,75.1761,75.4423,7700.0
2018-11-29 15:00:00,84.95,84.95,84.7,84.78,6600.0,75.398,75.398,75.1761,75.2471,6600.0
2018-11-29 15:30:00,84.74,84.74,84.33,84.41,15320.0,75.2116,75.2116,74.8477,74.9187,15320.0
2018-11-30 09:30:00,84.51,85.0,84.19,84.82,13885.0,75.0074,75.4423,74.7234,75.2826,13885.0
2018-11-30 10:00:00,84.68,85.01,84.63,84.87,8725.0,75.1583,75.4512,75.1139,75.3269,8725.0
2018-11-30 10:30:00,84.82,85.04,84.73,84.78,10770.0,75.2826,75.4778,75.2027,75.2471,10770.0
2018-11-30 11:00:00,84.83,85.04,84.75,84.9,8857.0,75.2914,75.4778,75.2204,75.3536,8857.0
2018-11-30 11:30:00,84.88,85.01,84.7,85.0,10253.0,75.3358,75.4512,75.1761,75.4423,10253.0
2018-11-30 12:00:00,84.91,85.01,84.83,84.88,16915.0,75.3624,75.4512,75.2914,75.3358,16915.0
2018-11-30 12:30:00,84.89,85.03,84.86,84.89,8705.0,75.3447,75.469,75.3181,75.3447,8705.0
2018-11-30 13:00:00,84.84,84.94,84.79,84.94,4320.0,75.3003,75.3891,75.2559,75.3891,4320.0
2018-11-30 13:30:00,84.94,85.56,84.91,85.46,42444.0,75.3891,75.9394,75.3624,75.8506,42444.0
2018-11-30 14:00:00,85.47,85.7,85.41,85.6,10023.0,75.8595,76.0636,75.8062,75.9749,10023.0
2018-11-30 14:30:00,85.63,85.83,85.61,85.79,11900.0,76.0015,76.179,75.9837,76.1435,11900.0
2018-11-30 15:00:00,85.81,86.11,85.79,86.0,24381.0,76.1612,76.4275,76.1435,76.3299,24381.0
2018-11-30 15:30:00,86.01,86.24,85.9,85.91,108578.0,76.3388,76.5429,76.2411,76.25,108578.0
2018-12-03 09:30:00,86.0,88.81,86.0,87.62,33006.0,76.3299,78.8239,76.3299,77.7677,33006.0
2018-12-03 10:00:00,87.47,87.76,86.8,87.0,29982.0,77.6346,77.892,77.0399,77.2174,29982.0
2018-12-03 10:30:00,87.0,87.25,86.6,86.61,15011.0,77.2174,77.4393,76.8624,76.8713,15011.0
2018-12-03 11:00:00,86.52,86.52,85.82,85.94,11015.0,76.7914,76.7914,76.1701,76.2766,11015.0
2018-12-03 11:30:00,86.0,86.2,85.5,85.58,10310.0,76.3299,76.5074,75.8861,75.9571,10310.0
2018-12-03 12:00:00,85.65,86.3,85.6,86.26,8800.0,76.0192,76.5962,75.9749,76.5607,8800.0
2018-12-03 12:30:00,86.3,86.52,86.09,86.15,9906.0,76.5962,76.7914,76.4098,76.463,9906.0
2018-12-03 13:00:00,86.15,86.54,86.15,86.42,13819.0,76.463,76.8092,76.463,76.7027,13819.0
2018-12-03 13:30:00,86.37,86.37,86.0,86.15,5997.0,76.6583,76.6583,76.3299,76.463,5997.0
2018-12-03 14:00:00,86.08,86.51,85.98,86.42,19813.0,76.4009,76.7825,76.3121,76.7027,19813.0
2018-12-03 14:30:00,86.47,86.68,86.39,86.5,7280.0,76.747,76.9334,76.676,76.7737,7280.0
2018-12-03 15:00:00,86.49,86.83,86.35,86.7,13721.0,76.7648,77.0666,76.6405,76.9512,13721.0
2018-12-03 15:30:00,86.66,86.75,86.4,86.5,29460.0,76.9157,76.9956,76.6849,76.7737,29460.0
2018-12-04 09:30:00,86.62,86.62,85.75,86.06,30750.0,76.8802,76.8802,76.108,76.3831,30750.0
2018-12-04 10:00:00,85.85,86.03,85.23,85.23,30598.0,76.1968,76.3565,75.6465,75.6465,30598.0
2018-12-04 10:30:00,85.37,85.39,84.93,85.02,13147.0,75.7707,75.7885,75.3802,75.4601,13147.0
2018-12-04 11:00:00,85.0,85.1,84.53,84.54,6337.0,75.4423,75.5311,75.0252,75.0341,6337.0
2018-12-04 11:30:00,84.54,84.8,84.37,84.65,9169.0,75.0341,75.2648,74.8832,75.1317,9169.0
2018-12-04 12:00:00,84.52,84.52,83.39,83.39,8758.0,75.0163,75.0163,74.0134,74.0134,8758.0
2018-12-04 12:30:00,83.31,83.74,83.24,83.35,17297.0,73.9424,74.324,73.8802,73.9779,17297.0
2018-12-04 13:00:00,83.31,83.48,82.82,82.84,10219.0,73.9424,74.0932,73.5075,73.5252,10219.0
2018-12-04 13:30:00,82.83,83.35,82.45,83.2,16007.0,73.5163,73.9779,73.1791,73.8447,16007.0
2018-12-04 14:00:00,83.13,83.41,82.84,82.9,9702.0,73.7826,74.0311,73.5252,73.5785,9702.0
2018-12-04 14:30:00,83.0,83.43,83.0,83.01,8320.0,73.6672,74.0489,73.6672,73.6761,8320.0
2018-12-04 15:00:00,82.96,82.96,82.42,82.52,14287.0,73.6317,73.6317,73.1524,73.2412,14287.0
2018-12-04 15:30:00,82.48,82.73,82.23,82.3,43198.0,73.2057,73.4276,72.9838,73.0459,43198.0
2018-12-06 09:30:00,81.1,81.55,80.42,80.42,20615.0,71.9809,72.3803,71.3773,71.3773,20615.0
2018-12-06 10:00:00,80.65,81.36,80.42,80.61,19287.0,71.5815,72.2116,71.3773,71.546,19287.0
2018-12-06 10:30:00,80.85,80.85,79.96,79.96,14980.0,71.759,71.759,70.969,70.969,14980.0
2018-12-06 11:00:00,79.91,80.12,79.46,79.53,15077.0,70.9247,71.1111,70.5253,70.5874,15077.0
2018-12-06 11:30:00,79.58,80.58,79.58,80.36,8802.0,70.6318,71.5193,70.6318,71.3241,8802.0
2018-12-06 12:00:00,80.4,81.11,80.26,81.07,10368.0,71.3596,71.9897,71.2353,71.9542,10368.0
2018-12-06 12:30:00,81.03,81.32,80.87,81.18,9728.0,71.9187,72.1761,71.7767,72.0519,9728.0
2018-12-06 13:00:00,81.14,81.14,80.61,80.62,11310.0,72.0164,72.0164,71.546,71.5548,11310.0
2018-12-06 13:30:00,80.58,81.28,80.45,81.23,11289.0,71.5193,72.1406,71.4039,72.0962,11289.0
2018-12-06 14:00:00,81.42,81.66,81.11,81.63,14133.0,72.2649,72.4779,71.9897,72.4513,14133.0
2018-12-06 14:30:00,81.68,81.94,81.21,81.83,21718.0,72.4956,72.7264,72.0785,72.6288,21718.0
2018-12-06 15:00:00,82.13,82.15,81.7,81.92,22408.0,72.895,72.9128,72.5134,72.7087,22408.0
2018-12-06 15:30:00,81.91,82.87,81.87,82.76,46886.0,72.6998,73.5518,72.6643,73.4542,46886.0
2018-12-07 09:30:00,82.33,83.59,82.33,82.67,17785.0,73.0726,74.1909,73.0726,73.3743,17785.0
2018-12-07 10:00:00,82.7,82.74,81.71,82.05,9974.0,73.4009,73.4365,72.5223,72.824,9974.0
2018-12-07 10:30:00,82.11,82.74,81.73,82.74,14661.0,72.8773,73.4365,72.54,73.4365,14661.0
2018-12-07 11:00:00,82.73,82.79,81.53,81.78,12304.0,73.4276,73.4808,72.3625,72.5844,12304.0
2018-12-07 11:30:00,81.7,82.12,81.43,81.51,11365.0,72.5134,72.8862,72.2738,72.3448,11365.0
2018-12-07 12:00:00,81.62,81.71,81.39,81.52,3800.0,72.4424,72.5223,72.2382,72.3536,3800.0
2018-12-07 12:30:00,81.46,81.82,81.03,81.81,3800.0,72.3004,72.6199,71.9187,72.611,3800.0
2018-12-07 13:00:00,81.76,81.95,81.28,81.53,8700.0,72.5666,72.7353,72.1406,72.3625,8700.0
2018-12-07 13:30:00,81.37,81.41,80.94,80.98,10659.0,72.2205,72.256,71.8388,71.8744,10659.0
2018-12-07 14:00:00,80.87,81.09,80.55,80.88,20015.0,71.7767,71.972,71.4927,71.7856,20015.0
2018-12-07 14:30:00,80.87,80.87,80.05,80.17,17785.0,71.7767,71.7767,71.0489,71.1554,17785.0
2018-12-07 15:00:00,80.19,80.28,79.87,80.21,25466.0,71.1732,71.2531,70.8892,71.1909,25466.0
2018-12-07 15:30:00,80.07,80.58,79.93,79.97,43252.0,71.0667,71.5193,70.9424,70.9779,43252.0
2018-12-10 09:30:00,79.98,80.83,79.04,79.63,8116.0,70.9868,71.7412,70.1525,70.6761,8116.0
2018-12-10 10:00:00,79.44,79.57,78.97,79.36,15660.0,70.5075,70.6229,70.0904,70.4365,15660.0
2018-12-10 10:30:00,79.1,79.33,78.14,78.14,15746.0,70.2057,70.4099,69.3537,69.3537,15746.0
2018-12-10 11:00:00,78.38,78.5,78.14,78.25,10331.0,69.5667,69.6732,69.3537,69.4513,10331.0
2018-12-10 11:30:00,78.4,79.13,78.34,78.61,5552.0,69.5845,70.2324,69.5312,69.7708,5552.0
2018-12-10 12:00:00,78.62,78.77,78.49,78.7,3600.0,69.7797,69.9128,69.6643,69.8507,3600.0
2018-12-10 12:30:00,78.7,79.76,78.67,79.42,10169.0,69.8507,70.7915,69.8241,70.4898,10169.0
2018-12-10 13:00:00,79.42,79.65,79.28,79.52,6829.0,70.4898,70.6939,70.3655,70.5785,6829.0
2018-12-10 13:30:00,79.58,80.0,79.56,79.56,6855.0,70.6318,71.0045,70.614,70.614,6855.0
2018-12-10 14:00:00,79.6,79.7,79.44,79.54,5658.0,70.6495,70.7383,70.5075,70.5963,5658.0
2018-12-10 14:30:00,79.67,79.94,79.5,79.57,6400.0,70.7117,70.9513,70.5608,70.6229,6400.0
2018-12-10 15:00:00,79.34,79.64,79.34,79.52,5220.0,70.4188,70.685,70.4188,70.5785,5220.0
2018-12-10 15:30:00,79.59,80.02,79.51,79.55,21393.0,70.6406,71.0223,70.5696,70.6051,21393.0
2018-12-11 09:30:00,81.08,81.39,80.32,81.06,7585.0,71.9631,72.2382,71.2886,71.9454,7585.0
2018-12-11 10:00:00,81.06,81.84,81.06,81.83,14641.0,71.9454,72.6376,71.9454,72.6288,14641.0
2018-12-11 10:30:00,81.76,81.78,81.34,81.42,9233.0,72.5666,72.5844,72.1939,72.2649,9233.0
2018-12-11 11:00:00,81.42,81.61,81.11,81.13,14172.0,72.2649,72.4335,71.9897,72.0075,14172.0
2018-12-11 11:30:00,81.11,81.22,80.88,81.11,15530.0,71.9897,72.0874,71.7856,71.9897,15530.0
2018-12-11 12:00:00,81.07,81.07,80.52,80.75,27839.0,71.9542,71.9542,71.4661,71.6702,27839.0
2018-12-11 12:30:00,80.73,80.99,80.55,80.85,12239.0,71.6525,71.8832,71.4927,71.759,12239.0
2018-12-11 13:00:00,80.8,81.12,80.68,80.72,44471.0,71.7146,71.9986,71.6081,71.6436,44471.0
2018-12-11 13:30:00,80.73,80.96,80.31,80.31,68317.0,71.6525,71.8566,71.2797,71.2797,68317.0
2018-12-11 14:00:00,80.31,81.02,80.31,81.02,26635.0,71.2797,71.9099,71.2797,71.9099,26635.0
2018-12-11 14:30:00,81.03,81.14,80.67,80.69,9475.0,71.9187,72.0164,71.5992,71.617,9475.0
2018-12-11 15:00:00,80.82,81.32,80.67,81.01,11500.0,71.7323,72.1761,71.5992,71.901,11500.0
2018-12-11 15:30:00,80.93,81.28,80.37,80.47,40326.0,71.83,72.1406,71.3329,71.4217,40326.0
2018-12-12 09:30:00,81.79,82.03,81.38,81.95,11511.0,72.5933,72.8063,72.2294,72.7353,11511.0
2018-12-12 10:00:00,82.01,82.49,81.61,82.38,10892.0,72.7885,73.2146,72.4335,73.1169,10892.0
2018-12-12 10:30:00,82.27,82.91,81.87,82.82,16531.0,73.0193,73.5873,72.6643,73.5075,16531.0
2018-12-12 11:00:00,82.65,82.86,82.25,82.75,16195.0,73.3566,73.543,73.0015,73.4453,16195.0
2018-12-12 11:30:00,82.5,82.68,82.34,82.68,14491.0,73.2234,73.3832,73.0814,73.3832,14491.0
2018-12-12 12:00:00,82.7,82.79,82.47,82.62,10543.0,73.4009,73.4808,73.1968,73.3299,10543.0
2018-12-12 12:30:00,82.64,82.86,82.41,82.66,12493.0,73.3477,73.543,73.1436,73.3654,12493.0
2018-12-12 13:00:00,82.76,82.97,82.69,82.88,9524.0,73.4542,73.6406,73.3921,73.5607,9524.0
2018-12-12 13:30:00,82.86,82.94,82.65,82.86,7089.0,73.543,73.614,73.3566,73.543,7089.0
2018-12-12 14:00:00,82.81,82.81,82.26,82.36,12920.0,73.4986,73.4986,73.0104,73.0992,12920.0
2018-12-12 14:30:00,82.43,82.5,82.13,82.42,13667.0,73.1613,73.2234,72.895,73.1524,13667.0
2018-12-12 15:00:00,82.33,82.48,81.98,82.01,23954.0,73.0726,73.2057,72.7619,72.7885,23954.0
2018-12-12 15:30:00,82.02,82.31,81.67,81.77,42926.0,72.7974,73.0548,72.4868,72.5755,42926.0
2018-12-13 09:30:00,81.79,82.59,81.47,81.79,11388.0,72.5933,73.3033,72.3093,72.5933,11388.0
2018-12-13 10:00:00,81.66,82.27,81.66,82.21,9727.0,72.4779,73.0193,72.4779,72.966,9727.0
2018-12-13 10:30:00,81.92,82.05,81.49,81.82,4528.0,72.7087,72.824,72.327,72.6199,4528.0
2018-12-13 11:00:00,81.83,81.96,81.43,81.46,3870.0,72.6288,72.7442,72.2738,72.3004,3870.0
2018-12-13 11:30:00,81.63,81.82,81.47,81.76,7163.0,72.4513,72.6199,72.3093,72.5666,7163.0
2018-12-13 12:00:00,81.54,81.65,81.3,81.51,11171.0,72.3714,72.469,72.1584,72.3448,11171.0
2018-12-13 12:30:00,81.52,81.82,81.43,81.58,7490.0,72.3536,72.6199,72.2738,72.4069,7490.0
2018-12-13 13:00:00,81.58,81.61,81.2,81.44,13392.0,72.4069,72.4335,72.0696,72.2826,13392.0
2018-12-13 13:30:00,81.61,81.85,81.37,81.37,9075.0,72.4335,72.6465,72.2205,72.2205,9075.0
2018-12-13 14:00:00,81.38,81.54,81.21,81.49,7988.0,72.2294,72.3714,72.0785,72.327,7988.0
2018-12-13 14:30:00,81.38,81.46,81.07,81.21,21250.0,72.2294,72.3004,71.9542,72.0785,21250.0
2018-12-13 15:00:00,81.17,81.37,80.93,81.26,9574.0,72.043,72.2205,71.83,72.1229,9574.0
2018-12-13 15:30:00,81.19,81.36,80.96,80.96,18424.0,72.0607,72.2116,71.8566,71.8566,18424.0
2018-12-14 09:30:00,79.72,81.81,79.52,81.51,13199.0,70.756,72.611,70.5785,72.3448,13199.0
2018-12-14 10:00:00,81.51,81.55,80.9,81.05,6937.0,72.3448,72.3803,71.8033,71.9365,6937.0
2018-12-14 10:30:00,80.98,81.41,80.68,81.03,10902.0,71.8744,72.256,71.6081,71.9187,10902.0
2018-12-14 11:00:00,81.05,81.18,80.92,80.95,3286.0,71.9365,72.0519,71.8211,71.8477,3286.0
2018-12-14 11:30:00,81.06,81.14,80.5,80.59,4636.0,71.9454,72.0164,71.4483,71.5282,4636.0
2018-12-14 12:00:00,80.81,81.15,80.69,81.13,11623.0,71.7235,72.0252,71.617,72.0075,11623.0
2018-12-14 12:30:00,81.16,81.35,80.96,80.96,10984.0,72.0341,72.2027,71.8566,71.8566,10984.0
2018-12-14 13:00:00,80.86,81.16,80.76,81.09,8430.0,71.7678,72.0341,71.6791,71.972,8430.0
2018-12-14 13:30:00,81.06,81.17,80.78,81.04,6444.0,71.9454,72.043,71.6968,71.9276,6444.0
2018-12-14 14:00:00,81.01,81.09,80.8,80.98,27536.0,71.901,71.972,71.7146,71.8744,27536.0
2018-12-14 14:30:00,80.94,81.12,80.69,80.99,11396.0,71.8388,71.9986,71.617,71.8832,11396.0
2018-12-14 15:00:00,81.04,81.16,80.6,80.6,18312.0,71.9276,72.0341,71.5371,71.5371,18312.0
2018-12-14 15:30:00,80.61,80.61,80.11,80.21,50754.0,71.546,71.546,71.1022,71.1909,50754.0
2018-12-17 09:30:00,80.2,80.2,78.85,80.02,11736.0,71.1821,71.1821,69.9839,71.0223,11736.0
2018-12-17 10:00:00,79.91,80.31,79.57,80.29,8700.0,70.9247,71.2797,70.6229,71.2619,8700.0
2018-12-17 10:30:00,80.3,81.09,80.15,80.9,17230.0,71.2708,71.972,71.1377,71.8033,17230.0
2018-12-17 11:00:00,80.98,81.56,80.98,81.35,23791.0,71.8744,72.3891,71.8744,72.2027,23791.0
2018-12-17 11:30:00,81.38,81.38,80.84,81.18,26180.0,72.2294,72.2294,71.7501,72.0519,26180.0
2018-12-17 12:00:00,81.15,81.31,80.66,80.75,33670.0,72.0252,72.1672,71.5903,71.6702,33670.0
2018-12-17 12:30:00,80.76,80.83,79.88,79.98,24767.0,71.6791,71.7412,70.898,70.9868,24767.0
2018-12-17 13:00:00,79.99,80.13,79.43,79.61,17840.0,70.9957,71.1199,70.4986,70.6584,17840.0
2018-12-17 13:30:00,79.61,79.83,79.51,79.8,11392.0,70.6584,70.8537,70.5696,70.827,11392.0
2018-12-17 14:00:00,79.76,79.76,79.38,79.39,6828.0,70.7915,70.7915,70.4543,70.4631,6828.0
2018-12-17 14:30:00,79.44,79.76,79.31,79.46,12925.0,70.5075,70.7915,70.3921,70.5253,12925.0
2018-12-17 15:00:00,79.39,79.67,79.1,79.25,12612.0,70.4631,70.7117,70.2057,70.3389,12612.0
2018-12-17 15:30:00,79.2,79.2,78.52,79.03,32337.0,70.2945,70.2945,69.691,70.1436,32337.0
2018-12-18 09:30:00,79.94,80.91,79.31,80.86,14681.0,70.9513,71.8122,70.3921,71.7678,14681.0
2018-12-18 10:00:00,80.83,80.9,80.41,80.68,13194.0,71.7412,71.8033,71.3684,71.6081,13194.0
2018-12-18 10:30:00,80.61,80.83,80.16,80.61,9910.0,71.546,71.7412,71.1466,71.546,9910.0
2018-12-18 11:00:00,80.57,80.65,80.28,80.5,23237.0,71.5105,71.5815,71.2531,71.4483,23237.0
2018-12-18 11:30:00,80.69,80.87,80.43,80.73,9392.0,71.617,71.7767,71.3862,71.6525,9392.0
2018-12-18 12:00:00,80.73,80.99,80.58,80.77,11459.0,71.6525,71.8832,71.5193,71.688,11459.0
2018-12-18 12:30:00,80.79,80.91,80.64,80.86,7100.0,71.7057,71.8122,71.5726,71.7678,7100.0
2018-12-18 13:00:00,80.9,80.95,80.69,80.79,7454.0,71.8033,71.8477,71.617,71.7057,7454.0
2018-12-18 13:30:00,80.76,80.79,80.41,80.55,8325.0,71.6791,71.7057,71.3684,71.4927,8325.0
2018-12-18 14:00:00,80.52,80.84,80.51,80.71,11733.0,71.4661,71.7501,71.4572,71.6347,11733.0
2018-12-18 14:30:00,80.71,80.72,79.91,80.01,22466.0,71.6347,71.6436,70.9247,71.0134,22466.0
2018-12-18 15:00:00,80.01,80.26,79.64,79.81,22058.0,71.0134,71.2353,70.685,70.8359,22058.0
2018-12-18 15:30:00,79.82,80.54,79.82,79.96,36065.0,70.8448,71.4838,70.8448,70.969,36065.0
2018-12-19 09:30:00,79.84,80.67,79.84,80.21,9780.0,70.8625,71.5992,70.8625,71.1909,9780.0
2018-12-19 10:00:00,80.19,80.52,79.89,80.13,19769.0,71.1732,71.4661,70.9069,71.1199,19769.0
2018-12-19 10:30:00,80.18,80.24,79.84,79.98,17004.0,71.1643,71.2176,70.8625,70.9868,17004.0
2018-12-19 11:00:00,80.01,80.11,79.43,79.75,9800.0,71.0134,71.1022,70.4986,70.7827,9800.0
2018-12-19 11:30:00,79.67,79.94,79.55,79.94,5900.0,70.7117,70.9513,70.6051,70.9513,5900.0
2018-12-19 12:00:00,79.85,80.07,79.77,79.9,5300.0,70.8714,71.0667,70.8004,70.9158,5300.0
2018-12-19 12:30:00,79.88,80.13,79.88,79.98,9200.0,70.898,71.1199,70.898,70.9868,9200.0
2018-12-19 13:00:00,79.97,80.01,79.55,79.67,6405.0,70.9779,71.0134,70.6051,70.7117,6405.0
2018-12-19 13:30:00,79.79,80.06,79.68,80.05,6097.0,70.8182,71.0578,70.7205,71.0489,6097.0
2018-12-19 14:00:00,79.87,79.87,78.53,78.6,16844.0,70.8892,70.8892,69.6998,69.762,16844.0
2018-12-19 14:30:00,78.64,79.04,77.3,77.48,19768.0,69.7975,70.1525,68.6081,68.7679,19768.0
2018-12-19 15:00:00,77.35,77.35,76.39,76.64,42854.0,68.6525,68.6525,67.8005,68.0224,42854.0
2018-12-19 15:30:00,76.63,77.25,76.49,77.04,58607.0,68.0135,68.5638,67.8892,68.3774,58607.0
2018-12-20 09:30:00,76.58,77.2,76.37,76.91,10349.0,67.9691,68.5194,67.7827,68.262,10349.0
2018-12-20 10:00:00,76.88,77.42,76.72,76.8,12486.0,68.2354,68.7146,68.0934,68.1644,12486.0
2018-12-20 10:30:00,76.84,77.27,76.69,76.81,7557.0,68.1999,68.5815,68.0667,68.1732,7557.0
2018-12-20 11:00:00,76.74,76.81,76.09,76.18,5960.0,68.1111,68.1732,67.5342,67.6141,5960.0
2018-12-20 11:30:00,76.12,76.34,75.58,75.63,14787.0,67.5608,67.7561,67.0815,67.1259,14787.0
2018-12-20 12:00:00,75.72,76.24,75.65,76.24,7275.0,67.2058,67.6673,67.1437,67.6673,7275.0
2018-12-20 12:30:00,76.29,76.3,75.61,75.93,14148.0,67.7117,67.7206,67.1082,67.3922,14148.0
2018-12-20 13:00:00,75.75,76.04,75.5,75.87,8797.0,67.2324,67.4898,67.0105,67.3389,8797.0
2018-12-20 13:30:00,75.79,75.83,75.46,75.55,4730.0,67.2679,67.3034,66.975,67.0549,4730.0
2018-12-20 14:00:00,75.27,75.41,74.84,75.36,6483.0,66.8064,66.9307,66.4248,66.8863,6483.0
2018-12-20 14:30:00,75.67,76.43,75.48,75.87,11979.0,67.1614,67.836,66.9928,67.3389,11979.0
2018-12-20 15:00:00,75.83,76.26,75.39,75.92,10788.0,67.3034,67.6851,66.9129,67.3833,10788.0
2018-12-20 15:30:00,76.04,76.47,75.65,76.28,53159.0,67.4898,67.8715,67.1437,67.7028,53159.0
2018-12-21 09:30:00,76.49,77.32,76.17,76.52,131320.0,67.8892,68.6259,67.6052,67.9158,131320.0
2018-12-21 10:00:00,76.59,77.75,76.41,77.48,16610.0,67.978,69.0075,67.8182,68.7679,16610.0
2018-12-21 10:30:00,77.57,77.58,77.02,77.14,5028.0,68.8478,68.8567,68.3596,68.4661,5028.0
2018-12-21 11:00:00,76.96,77.06,76.34,77.06,9360.0,68.3064,68.3951,67.7561,68.3951,9360.0
2018-12-21 11:30:00,76.98,77.14,76.49,76.63,8469.0,68.3241,68.4661,67.8892,68.0135,8469.0
2018-12-21 12:00:00,76.57,76.57,75.93,75.93,7287.0,67.9602,67.9602,67.3922,67.3922,7287.0
2018-12-21 12:30:00,75.88,76.54,75.69,75.95,5900.0,67.3478,67.9336,67.1792,67.4099,5900.0
2018-12-21 13:00:00,76.05,76.58,75.82,76.35,20519.0,67.4987,67.9691,67.2946,67.765,20519.0
2018-12-21 13:30:00,76.36,76.86,76.24,76.36,7737.0,67.7738,68.2176,67.6673,67.7738,7737.0
2018-12-21 14:00:00,76.37,76.6,76.19,76.32,7816.0,67.7827,67.9869,67.623,67.7383,7816.0
2018-12-21 14:30:00,76.33,76.8,76.22,76.4,9939.0,67.7472,68.1644,67.6496,67.8093,9939.0
2018-12-21 15:00:00,76.45,76.52,75.86,75.92,11719.0,67.8537,67.9158,67.3301,67.3833,11719.0
2018-12-21 15:30:00,75.96,76.29,75.62,75.8,44394.0,67.4188,67.7117,67.117,67.2768,44394.0
2018-12-24 09:30:00,75.22,75.26,74.0,74.09,11570.0,66.762,66.7975,65.6792,65.7591,11570.0
2018-12-24 10:00:00,74.17,74.53,73.94,74.42,10482.0,65.8301,66.1496,65.626,66.052,10482.0
2018-12-24 10:30:00,74.55,75.58,74.5,74.75,10652.0,66.1674,67.0815,66.123,66.3449,10652.0
2018-12-24 11:00:00,74.77,75.02,73.87,74.03,6752.0,66.3626,66.5845,65.5638,65.7058,6752.0
2018-12-24 11:30:00,74.15,74.2,73.44,73.59,11702.0,65.8123,65.8567,65.1822,65.3153,11702.0
2018-12-24 12:00:00,73.55,73.76,73.28,73.64,7667.0,65.2798,65.4662,65.0402,65.3597,7667.0
2018-12-24 12:30:00,73.69,73.77,72.83,72.87,19042.0,65.4041,65.4751,64.6408,64.6763,19042.0
2018-12-26 09:30:00,73.49,74.25,72.27,73.4,13338.0,65.2265,65.9011,64.1437,65.1467,13338.0
2018-12-26 10:00:00,73.32,73.32,72.62,72.97,3230.0,65.0757,65.0757,64.4544,64.765,3230.0
2018-12-26 10:30:00,73.05,73.14,72.42,72.6,5680.0,64.836,64.9159,64.2769,64.4366,5680.0
2018-12-26 11:00:00,72.56,73.31,72.56,73.31,7635.0,64.4011,65.0668,64.4011,65.0668,7635.0
2018-12-26 11:30:00,73.31,73.78,73.08,73.75,9531.0,65.0668,65.4839,64.8627,65.4573,9531.0
2018-12-26 12:00:00,73.75,74.46,73.75,74.08,8026.0,65.4573,66.0875,65.4573,65.7502,8026.0
2018-12-26 12:30:00,74.24,74.63,74.2,74.6,2800.0,65.8922,66.2384,65.8567,66.2117,2800.0
2018-12-26 13:00:00,74.57,74.58,73.87,74.04,5303.0,66.1851,66.194,65.5638,65.7147,5303.0
2018-12-26 13:30:00,74.1,74.82,73.99,74.82,3000.0,65.768,66.407,65.6703,66.407,3000.0
2018-12-26 14:00:00,74.79,74.99,74.29,74.47,8081.0,66.3804,66.5579,65.9366,66.0964,8081.0
2018-12-26 14:30:00,74.6,74.89,74.51,74.89,3401.0,66.2117,66.4691,66.1319,66.4691,3401.0
2018-12-26 15:00:00,74.98,75.7,74.81,75.63,6065.0,66.549,67.1881,66.3981,67.1259,6065.0
2018-12-26 15:30:00,75.63,76.66,75.61,76.53,23294.0,67.1259,68.0401,67.1082,67.9247,23294.0
2018-12-27 09:30:00,75.27,75.52,75.03,75.28,9791.0,66.8064,67.0283,66.5934,66.8153,9791.0
2018-12-27 10:00:00,75.31,75.88,75.1,75.58,9125.0,66.8419,67.3478,66.6555,67.0815,9125.0
2018-12-27 10:30:00,75.73,76.24,75.65,75.74,11985.0,67.2147,67.6673,67.1437,67.2236,11985.0
2018-12-27 11:00:00,75.64,76.37,75.45,76.33,9527.0,67.1348,67.7827,66.9662,67.7472,9527.0
2018-12-27 11:30:00,76.43,76.62,75.89,76.47,11557.0,67.836,68.0046,67.3567,67.8715,11557.0
2018-12-27 12:00:00,76.4,76.72,76.01,76.11,10120.0,67.8093,68.0934,67.4632,67.5519,10120.0
2018-12-27 12:30:00,76.14,76.17,75.84,75.98,6923.0,67.5786,67.6052,67.3123,67.4366,6923.0
2018-12-27 13:00:00,76.07,76.38,75.89,76.01,7100.0,67.5164,67.7916,67.3567,67.4632,7100.0
2018-12-27 13:30:00,75.91,76.03,75.49,75.6,9087.0,67.3744,67.4809,67.0017,67.0993,9087.0
2018-12-27 14:00:00,75.54,75.67,75.09,75.26,6941.0,67.046,67.1614,66.6466,66.7975,6941.0
2018-12-27 14:30:00,75.34,75.99,75.13,75.9,12477.0,66.8685,67.4454,66.6821,67.3656,12477.0
2018-12-27 15:00:00,75.91,76.56,75.27,76.56,15295.0,67.3744,67.9513,66.8064,67.9513,15295.0
2018-12-27 15:30:00,76.43,77.91,76.28,77.81,31757.0,67.836,69.1496,67.7028,69.0608,31757.0
2018-12-28 09:30:00,77.96,78.33,76.91,77.87,8146.0,69.6145,69.9449,68.6769,69.5341,8146.0
2018-12-28 10:00:00,77.81,77.81,77.11,77.23,8235.0,69.4805,69.4805,68.8555,68.9626,8235.0
2018-12-28 10:30:00,77.04,77.4,76.91,77.15,4940.0,68.793,69.1144,68.6769,68.8912,4940.0
2018-12-28 11:00:00,77.01,77.35,76.87,77.2,5116.0,68.7662,69.0698,68.6412,68.9358,5116.0
2018-12-28 11:30:00,77.42,77.63,77.08,77.45,6618.0,69.1323,69.3198,68.8287,69.1591,6618.0
2018-12-28 12:00:00,77.45,77.69,77.25,77.39,4533.0,69.1591,69.3734,68.9805,69.1055,4533.0
2018-12-28 12:30:00,77.44,77.53,77.01,77.01,5250.0,69.1501,69.2305,68.7662,68.7662,5250.0
2018-12-28 13:00:00,77.03,77.28,76.91,76.97,4502.0,68.784,69.0073,68.6769,68.7305,4502.0
2018-12-28 13:30:00,76.94,77.21,76.79,77.06,5475.0,68.7037,68.9448,68.5697,68.8108,5475.0
2018-12-28 14:00:00,77.24,77.91,77.23,77.76,4327.0,68.9716,69.5698,68.9626,69.4359,4327.0
2018-12-28 14:30:00,77.69,78.18,77.62,78.05,8723.0,69.3734,69.8109,69.3109,69.6948,8723.0
2018-12-28 15:00:00,78.06,78.06,77.07,77.22,14210.0,69.7038,69.7038,68.8198,68.9537,14210.0
2018-12-28 15:30:00,77.15,77.47,77.05,77.3,21026.0,68.8912,69.1769,68.8019,69.0251,21026.0
2018-12-31 09:30:00,77.97,78.28,77.43,77.47,3173.0,69.6234,69.9002,69.1412,69.1769,3173.0
2018-12-31 10:00:00,77.55,77.78,77.06,77.15,11148.0,69.2484,69.4537,68.8108,68.8912,11148.0
2018-12-31 10:30:00,77.13,77.43,76.91,77.0,4010.0,68.8733,69.1412,68.6769,68.7572,4010.0
2018-12-31 11:00:00,76.89,77.37,76.79,77.37,3991.0,68.659,69.0876,68.5697,69.0876,3991.0
2018-12-31 11:30:00,77.2,77.58,76.99,77.58,4202.0,68.9358,69.2752,68.7483,69.2752,4202.0
2018-12-31 12:00:00,77.72,78.05,77.57,78.05,4763.0,69.4002,69.6948,69.2662,69.6948,4763.0
2018-12-31 12:30:00,78.08,78.14,77.92,77.97,10841.0,69.7216,69.7752,69.5788,69.6234,10841.0
2018-12-31 13:00:00,78.09,78.21,77.96,78.21,5140.0,69.7306,69.8377,69.6145,69.8377,5140.0
2018-12-31 13:30:00,78.17,78.2,77.75,77.83,4349.0,69.802,69.8288,69.427,69.4984,4349.0
2018-12-31 14:00:00,77.68,77.81,77.43,77.51,5893.0,69.3645,69.4805,69.1412,69.2127,5893.0
2018-12-31 14:30:00,77.42,77.97,77.41,77.79,5405.0,69.1323,69.6234,69.1234,69.4627,5405.0
2018-12-31 15:00:00,77.91,78.23,77.68,78.14,9564.0,69.5698,69.8556,69.3645,69.7752,9564.0
2018-12-31 15:30:00,78.17,78.91,78.17,78.85,48289.0,69.802,70.4628,69.802,70.4092,48289.0
2019-01-02 09:30:00,77.45,77.57,76.85,77.27,17513.0,69.1591,69.2662,68.6233,68.9983,17513.0
2019-01-02 10:00:00,77.32,78.11,77.19,77.95,10417.0,69.043,69.7484,68.9269,69.6055,10417.0
2019-01-02 10:30:00,77.95,78.43,77.61,78.28,11000.0,69.6055,70.0342,69.3019,69.9002,11000.0
2019-01-02 11:00:00,78.29,78.49,78.09,78.21,10774.0,69.9092,70.0877,69.7306,69.8377,10774.0
2019-01-02 11:30:00,78.27,78.71,78.02,78.22,19068.0,69.8913,70.2842,69.6681,69.8466,19068.0
2019-01-02 12:00:00,77.95,78.15,77.67,77.88,10018.0,69.6055,69.7841,69.3555,69.543,10018.0
2019-01-02 12:30:00,77.9,78.38,77.78,78.19,9095.0,69.5609,69.9895,69.4537,69.8199,9095.0
2019-01-02 13:00:00,78.25,78.66,78.25,78.62,6700.0,69.8734,70.2395,69.8734,70.2038,6700.0
2019-01-02 13:30:00,78.74,78.82,78.33,78.56,7000.0,70.311,70.3824,69.9449,70.1502,7000.0
2019-01-02 14:00:00,78.52,78.52,77.93,77.94,16805.0,70.1145,70.1145,69.5877,69.5966,16805.0
2019-01-02 14:30:00,78.01,78.33,77.98,77.98,8254.0,69.6591,69.9449,69.6323,69.6323,8254.0
2019-01-02 15:00:00,77.83,78.12,77.61,77.73,12421.0,69.4984,69.7574,69.3019,69.4091,12421.0
2019-01-02 15:30:00,77.69,78.29,77.55,78.22,25827.0,69.3734,69.9092,69.2484,69.8466,25827.0
2019-01-03 09:30:00,77.95,79.55,76.76,77.05,18862.0,69.6055,71.0343,68.5429,68.8019,18862.0
2019-01-03 10:00:00,77.04,77.04,75.93,76.14,7820.0,68.793,68.793,67.8018,67.9893,7820.0
2019-01-03 10:30:00,76.02,76.39,75.5,76.29,16787.0,67.8822,68.2125,67.4178,68.1233,16787.0
2019-01-03 11:00:00,76.21,76.88,76.19,76.77,6700.0,68.0518,68.6501,68.034,68.5519,6700.0
2019-01-03 11:30:00,76.67,77.5,76.65,77.32,11578.0,68.4626,69.2037,68.4447,69.043,11578.0
2019-01-03 12:00:00,77.32,77.41,76.83,77.25,5883.0,69.043,69.1234,68.6054,68.9805,5883.0
2019-01-03 12:30:00,77.25,77.5,77.05,77.41,7263.0,68.9805,69.2037,68.8019,69.1234,7263.0
2019-01-03 13:00:00,77.41,77.41,76.56,76.6,11303.0,69.1234,69.1234,68.3643,68.4001,11303.0
2019-01-03 13:30:00,76.67,77.07,76.24,76.34,22500.0,68.4626,68.8198,68.0786,68.1679,22500.0
2019-01-03 14:00:00,76.34,76.75,76.24,76.6,10470.0,68.1679,68.534,68.0786,68.4001,10470.0
2019-01-03 14:30:00,76.75,76.77,76.02,76.09,14211.0,68.534,68.5519,67.8822,67.9447,14211.0
2019-01-03 15:00:00,76.05,76.17,75.84,76.08,14556.0,67.9089,68.0161,67.7214,67.9357,14556.0
2019-01-03 15:30:00,76.06,76.38,75.94,75.95,32469.0,67.9179,68.2036,67.8107,67.8196,32469.0
2019-01-04 09:30:00,77.4,78.31,77.28,78.03,13962.0,69.1144,69.927,69.0073,69.677,13962.0
2019-01-04 10:00:00,77.99,78.66,77.82,78.46,10060.0,69.6413,70.2395,69.4895,70.061,10060.0
2019-01-04 10:30:00,78.66,78.78,78.09,78.4,10942.0,70.2395,70.3467,69.7306,70.0074,10942.0
2019-01-04 11:00:00,78.4,78.75,78.04,78.13,8306.0,70.0074,70.3199,69.6859,69.7663,8306.0
2019-01-04 11:30:00,78.13,78.54,78.05,78.49,3959.0,69.7663,70.1324,69.6948,70.0877,3959.0
2019-01-04 12:00:00,78.52,78.78,78.39,78.7,5200.0,70.1145,70.3467,69.9984,70.2753,5200.0
2019-01-04 12:30:00,78.81,78.91,78.7,78.8,8041.0,70.3735,70.4628,70.2753,70.3646,8041.0
2019-01-04 13:00:00,78.82,78.99,78.52,78.65,11500.0,70.3824,70.5342,70.1145,70.2306,11500.0
2019-01-04 13:30:00,78.67,78.87,78.37,78.68,11668.0,70.2485,70.4271,69.9806,70.2574,11668.0
2019-01-04 14:00:00,78.79,78.89,78.44,78.76,5828.0,70.3556,70.4449,70.0431,70.3288,5828.0
2019-01-04 14:30:00,78.87,79.0,78.5,78.51,6097.0,70.4271,70.5431,70.0967,70.1056,6097.0
2019-01-04 15:00:00,78.52,78.88,78.52,78.69,9405.0,70.1145,70.436,70.1145,70.2663,9405.0
2019-01-04 15:30:00,78.69,79.05,78.68,78.79,41881.0,70.2663,70.5878,70.2574,70.3556,41881.0
2019-01-07 09:30:00,78.44,78.93,77.91,78.41,18643.0,70.0431,70.4806,69.5698,70.0163,18643.0
2019-01-07 10:00:00,78.38,79.42,78.37,79.02,15412.0,69.9895,70.9182,69.9806,70.561,15412.0
2019-01-07 10:30:00,79.02,79.4,78.86,79.26,7100.0,70.561,70.9003,70.4181,70.7753,7100.0
2019-01-07 11:00:00,79.23,79.55,79.22,79.38,7875.0,70.7485,71.0343,70.7396,70.8825,7875.0
2019-01-07 11:30:00,79.41,79.83,79.25,79.82,14063.0,70.9093,71.2843,70.7664,71.2754,14063.0
2019-01-07 12:00:00,79.8,80.19,79.61,80.19,15983.0,71.2575,71.6058,71.0878,71.6058,15983.0
2019-01-07 12:30:00,80.12,80.29,79.93,80.11,12362.0,71.5433,71.6951,71.3736,71.5343,12362.0
2019-01-07 13:00:00,80.11,80.24,79.9,80.09,11673.0,71.5343,71.6504,71.3468,71.5165,11673.0
2019-01-07 13:30:00,80.06,80.43,80.01,80.06,10698.0,71.4897,71.8201,71.445,71.4897,10698.0
2019-01-07 14:00:00,80.14,80.19,79.74,80.03,15851.0,71.5611,71.6058,71.2039,71.4629,15851.0
2019-01-07 14:30:00,79.95,79.95,79.36,79.4,7722.0,71.3915,71.3915,70.8646,70.9003,7722.0
2019-01-07 15:00:00,79.4,79.85,79.4,79.72,7210.0,70.9003,71.3022,70.9003,71.1861,7210.0
2019-01-07 15:30:00,79.68,79.68,79.08,79.18,20032.0,71.1504,71.1504,70.6146,70.7039,20032.0
2019-01-08 09:30:00,80.02,80.66,79.8,80.23,10476.0,71.454,72.0254,71.2575,71.6415,10476.0
2019-01-08 10:00:00,80.42,80.75,80.11,80.3,18082.0,71.8111,72.1058,71.5343,71.704,18082.0
2019-01-08 10:30:00,80.35,80.38,80.12,80.24,6260.0,71.7486,71.7754,71.5433,71.6504,6260.0
2019-01-08 11:00:00,80.19,80.38,80.02,80.04,9948.0,71.6058,71.7754,71.454,71.4718,9948.0
2019-01-08 11:30:00,80.02,80.41,79.81,80.41,5475.0,71.454,71.8022,71.2664,71.8022,5475.0
2019-01-08 12:00:00,80.41,80.59,80.28,80.55,8700.0,71.8022,71.9629,71.6861,71.9272,8700.0
2019-01-08 12:30:00,80.62,80.62,80.02,80.14,11055.0,71.9897,71.9897,71.454,71.5611,11055.0
2019-01-08 13:00:00,80.21,80.37,79.98,80.25,15528.0,71.6236,71.7665,71.4182,71.6593,15528.0
2019-01-08 13:30:00,80.29,80.43,80.08,80.35,4284.0,71.6951,71.8201,71.5075,71.7486,4284.0
2019-01-08 14:00:00,80.32,80.35,80.16,80.16,4730.0,71.7218,71.7486,71.579,71.579,4730.0
2019-01-08 14:30:00,80.14,80.27,80.06,80.18,4100.0,71.5611,71.6772,71.4897,71.5968,4100.0
2019-01-08 15:00:00,80.2,80.66,80.03,80.66,41127.0,71.6147,72.0254,71.4629,72.0254,41127.0
2019-01-08 15:30:00,80.76,80.97,80.63,80.72,20808.0,72.1147,72.3023,71.9987,72.079,20808.0
2019-01-09 09:30:00,81.35,81.67,80.69,81.42,9015.0,72.6416,72.9273,72.0522,72.7041,9015.0
2019-01-09 10:00:00,81.63,81.66,81.2,81.48,6591.0,72.8916,72.9184,72.5076,72.7577,6591.0
2019-01-09 10:30:00,81.5,81.5,81.12,81.2,6200.0,72.7755,72.7755,72.4362,72.5076,6200.0
2019-01-09 11:00:00,81.13,81.72,81.13,81.72,6751.0,72.4451,72.972,72.4451,72.972,6751.0
2019-01-09 11:30:00,81.66,81.91,81.6,81.72,5919.0,72.9184,73.1416,72.8648,72.972,5919.0
2019-01-09 12:00:00,81.8,81.91,81.63,81.71,13770.0,73.0434,73.1416,72.8916,72.963,13770.0
2019-01-09 12:30:00,81.72,82.33,81.71,82.33,7247.0,72.972,73.5167,72.963,73.5167,7247.0
2019-01-09 13:00:00,82.33,82.33,82.18,82.27,2900.0,73.5167,73.5167,73.3827,73.4631,2900.0
2019-01-09 13:30:00,82.34,82.34,81.65,81.68,4257.0,73.5256,73.5256,72.9095,72.9363,4257.0
2019-01-09 14:00:00,81.76,82.05,81.45,81.47,9377.0,73.0077,73.2666,72.7309,72.7487,9377.0
2019-01-09 14:30:00,81.46,81.95,81.46,81.68,7900.0,72.7398,73.1774,72.7398,72.9363,7900.0
2019-01-09 15:00:00,81.76,82.09,81.76,82.01,9787.0,73.0077,73.3024,73.0077,73.2309,9787.0
2019-01-09 15:30:00,81.99,82.25,81.62,81.83,30161.0,73.2131,73.4452,72.8827,73.0702,30161.0
2019-01-10 09:30:00,81.48,81.48,80.78,81.28,8737.0,72.7577,72.7577,72.1326,72.5791,8737.0
2019-01-10 10:00:00,81.36,81.95,81.23,81.93,19150.0,72.6505,73.1774,72.5344,73.1595,19150.0
2019-01-10 10:30:00,81.86,81.96,81.72,81.95,4720.0,73.097,73.1863,72.972,73.1774,4720.0
2019-01-10 11:00:00,81.88,82.21,81.82,82.09,6541.0,73.1148,73.4095,73.0613,73.3024,6541.0
2019-01-10 11:30:00,82.18,82.48,82.18,82.23,2840.0,73.3827,73.6506,73.3827,73.4274,2840.0
2019-01-10 12:00:00,82.38,82.41,82.07,82.32,3938.0,73.5613,73.5881,73.2845,73.5077,3938.0
2019-01-10 12:30:00,82.4,82.48,82.27,82.32,6072.0,73.5792,73.6506,73.4631,73.5077,6072.0
2019-01-10 13:00:00,82.33,82.33,81.69,81.72,4601.0,73.5167,73.5167,72.9452,72.972,4601.0
2019-01-10 13:30:00,81.72,81.83,81.52,81.6,12939.0,72.972,73.0702,72.7934,72.8648,12939.0
2019-01-10 14:00:00,81.66,82.36,81.61,82.19,8731.0,72.9184,73.5435,72.8738,73.3917,8731.0
2019-01-10 14:30:00,82.25,82.35,82.02,82.13,6885.0,73.4452,73.5345,73.2399,73.3381,6885.0
2019-01-10 15:00:00,82.25,82.41,82.21,82.32,5862.0,73.4452,73.5881,73.4095,73.5077,5862.0
2019-01-10 15:30:00,82.39,82.72,82.34,82.7,12006.0,73.5703,73.8649,73.5256,73.8471,12006.0
2019-01-11 09:30:00,82.2,82.73,82.0,82.52,9650.0,73.4006,73.8739,73.222,73.6863,9650.0
2019-01-11 10:00:00,82.52,82.52,81.83,81.97,5523.0,73.6863,73.6863,73.0702,73.1952,5523.0
2019-01-11 10:30:00,81.97,82.19,81.69,82.19,5787.0,73.1952,73.3917,72.9452,73.3917,5787.0
2019-01-11 11:00:00,82.2,82.2,81.69,81.89,8520.0,73.4006,73.4006,72.9452,73.1238,8520.0
2019-01-11 11:30:00,81.8,82.06,81.7,81.94,7913.0,73.0434,73.2756,72.9541,73.1684,7913.0
2019-01-11 12:00:00,81.94,81.99,81.65,81.73,7400.0,73.1684,73.2131,72.9095,72.9809,7400.0
2019-01-11 12:30:00,81.75,82.34,81.74,82.34,18991.0,72.9988,73.5256,72.9898,73.5256,18991.0
2019-01-11 13:00:00,82.29,82.41,82.04,82.05,13417.0,73.481,73.5881,73.2577,73.2666,13417.0
2019-01-11 13:30:00,82.01,82.15,81.8,81.9,13071.0,73.2309,73.3559,73.0434,73.1327,13071.0
2019-01-11 14:00:00,81.92,82.18,81.83,82.18,10590.0,73.1506,73.3827,73.0702,73.3827,10590.0
2019-01-11 14:30:00,82.18,82.2,81.93,81.93,9378.0,73.3827,73.4006,73.1595,73.1595,9378.0
2019-01-11 15:00:00,81.9,82.11,81.89,81.99,8960.0,73.1327,73.3202,73.1238,73.2131,8960.0
2019-01-11 15:30:00,81.98,82.44,81.97,82.38,29262.0,73.2041,73.6149,73.1952,73.5613,29262.0
2019-01-14 09:30:00,81.79,82.05,81.47,81.49,4540.0,73.0345,73.2666,72.7487,72.7666,4540.0
2019-01-14 10:00:00,81.86,81.96,81.7,81.86,5927.0,73.097,73.1863,72.9541,73.097,5927.0
2019-01-14 10:30:00,81.85,82.05,81.51,81.92,17036.0,73.0881,73.2666,72.7845,73.1506,17036.0
2019-01-14 11:00:00,81.84,81.84,81.4,81.55,4848.0,73.0791,73.0791,72.6862,72.8202,4848.0
2019-01-14 11:30:00,81.55,81.76,81.42,81.42,5797.0,72.8202,73.0077,72.7041,72.7041,5797.0
2019-01-14 12:00:00,81.42,81.82,81.42,81.66,20750.0,72.7041,73.0613,72.7041,72.9184,20750.0
2019-01-14 12:30:00,81.68,81.77,81.53,81.61,18781.0,72.9363,73.0166,72.8023,72.8738,18781.0
2019-01-14 13:00:00,81.62,81.78,81.47,81.76,26825.0,72.8827,73.0256,72.7487,73.0077,26825.0
2019-01-14 13:30:00,81.72,82.0,81.64,81.68,17281.0,72.972,73.222,72.9005,72.9363,17281.0
2019-01-14 14:00:00,81.62,81.76,81.44,81.63,12795.0,72.8827,73.0077,72.7219,72.8916,12795.0
2019-01-14 14:30:00,81.63,81.85,81.63,81.81,5495.0,72.8916,73.0881,72.8916,73.0523,5495.0
2019-01-14 15:00:00,81.81,81.86,81.47,81.51,16557.0,73.0523,73.097,72.7487,72.7845,16557.0
2019-01-14 15:30:00,81.51,81.64,81.08,81.18,37963.0,72.7845,72.9005,72.4005,72.4898,37963.0
2019-01-15 09:30:00,81.31,81.78,80.08,80.4,25551.0,72.6059,73.0256,71.5075,71.7933,25551.0
2019-01-15 10:00:00,80.4,80.91,80.17,80.35,11119.0,71.7933,72.2487,71.5879,71.7486,11119.0
2019-01-15 10:30:00,80.46,80.63,80.21,80.52,10980.0,71.8469,71.9987,71.6236,71.9004,10980.0
2019-01-15 11:00:00,80.62,80.7,80.45,80.6,13700.0,71.9897,72.0612,71.8379,71.9719,13700.0
2019-01-15 11:30:00,80.6,80.71,80.37,80.71,21801.0,71.9719,72.0701,71.7665,72.0701,21801.0
2019-01-15 12:00:00,80.67,80.9,80.65,80.85,7726.0,72.0344,72.2398,72.0165,72.1951,7726.0
2019-01-15 12:30:00,80.85,80.85,80.54,80.55,10029.0,72.1951,72.1951,71.9183,71.9272,10029.0
2019-01-15 13:00:00,80.5,80.55,80.37,80.43,10100.0,71.8826,71.9272,71.7665,71.8201,10100.0
2019-01-15 13:30:00,80.4,80.73,80.4,80.7,8771.0,71.7933,72.088,71.7933,72.0612,8771.0
2019-01-15 14:00:00,80.74,80.78,80.31,80.34,14048.0,72.0969,72.1326,71.7129,71.7397,14048.0
2019-01-15 14:30:00,80.28,80.51,80.19,80.48,10266.0,71.6861,71.8915,71.6058,71.8647,10266.0
2019-01-15 15:00:00,80.48,80.6,80.39,80.48,13116.0,71.8647,71.9719,71.7844,71.8647,13116.0
2019-01-15 15:30:00,80.48,80.67,80.38,80.54,29991.0,71.8647,72.0344,71.7754,71.9183,29991.0
2019-01-16 09:30:00,80.7,81.53,80.7,81.41,14696.0,72.0612,72.8023,72.0612,72.6952,14696.0
2019-01-16 10:00:00,81.43,81.5,81.17,81.17,8364.0,72.713,72.7755,72.4809,72.4809,8364.0
2019-01-16 10:30:00,81.22,81.48,80.86,81.45,12407.0,72.5255,72.7577,72.204,72.7309,12407.0
2019-01-16 11:00:00,81.45,81.55,81.11,81.25,14021.0,72.7309,72.8202,72.4273,72.5523,14021.0
2019-01-16 11:30:00,81.26,81.5,80.79,80.79,7750.0,72.5612,72.7755,72.1415,72.1415,7750.0
2019-01-16 12:00:00,80.94,81.06,80.82,81.06,5697.0,72.2755,72.3826,72.1683,72.3826,5697.0
2019-01-16 12:30:00,81.06,81.26,81.05,81.25,7330.0,72.3826,72.5612,72.3737,72.5523,7330.0
2019-01-16 13:00:00,81.19,81.19,80.74,80.86,16325.0,72.4987,72.4987,72.0969,72.204,16325.0
2019-01-16 13:30:00,80.87,80.98,80.86,80.9,9234.0,72.213,72.3112,72.204,72.2398,9234.0
2019-01-16 14:00:00,80.92,81.16,80.88,81.16,10599.0,72.2576,72.4719,72.2219,72.4719,10599.0
2019-01-16 14:30:00,81.17,81.33,81.17,81.17,9533.0,72.4809,72.6237,72.4809,72.4809,9533.0
2019-01-16 15:00:00,81.2,81.25,81.08,81.16,12384.0,72.5076,72.5523,72.4005,72.4719,12384.0
2019-01-16 15:30:00,81.15,81.15,80.71,80.93,31538.0,72.463,72.463,72.0701,72.2665,31538.0
2019-01-17 09:30:00,80.2,81.34,80.06,81.14,14572.0,71.6147,72.6327,71.4897,72.4541,14572.0
2019-01-17 10:00:00,81.21,81.38,81.08,81.3,8490.0,72.5166,72.6684,72.4005,72.5969,8490.0
2019-01-17 10:30:00,81.41,81.45,81.15,81.27,6400.0,72.6952,72.7309,72.463,72.5701,6400.0
2019-01-17 11:00:00,81.35,81.7,81.3,81.66,5918.0,72.6416,72.9541,72.5969,72.9184,5918.0
2019-01-17 11:30:00,81.7,81.9,81.64,81.84,8611.0,72.9541,73.1327,72.9005,73.0791,8611.0
2019-01-17 12:00:00,81.84,81.94,81.69,81.69,6610.0,73.0791,73.1684,72.9452,72.9452,6610.0
2019-01-17 12:30:00,81.83,81.83,81.42,81.44,7548.0,73.0702,73.0702,72.7041,72.7219,7548.0
2019-01-17 13:00:00,81.48,81.77,81.48,81.73,4844.0,72.7577,73.0166,72.7577,72.9809,4844.0
2019-01-17 13:30:00,81.68,81.87,81.68,81.87,5973.0,72.9363,73.1059,72.9363,73.1059,5973.0
2019-01-17 14:00:00,81.91,81.97,81.81,81.83,5700.0,73.1416,73.1952,73.0523,73.0702,5700.0
2019-01-17 14:30:00,81.9,82.9,81.87,82.24,21216.0,73.1327,74.0257,73.1059,73.4363,21216.0
2019-01-17 15:00:00,82.25,82.62,81.99,82.62,9613.0,73.4452,73.7756,73.2131,73.7756,9613.0
2019-01-17 15:30:00,82.67,82.76,82.08,82.39,42384.0,73.8203,73.9006,73.2934,73.5703,42384.0
2019-01-18 09:30:00,83.09,83.5,82.64,83.45,7272.0,74.1953,74.5614,73.7935,74.5168,7272.0
2019-01-18 10:00:00,83.45,83.8,83.15,83.63,6158.0,74.5168,74.8293,74.2489,74.6775,6158.0
2019-01-18 10:30:00,83.63,84.0,83.56,83.88,6107.0,74.6775,75.0079,74.615,74.9008,6107.0
2019-01-18 11:00:00,83.99,84.19,83.78,84.06,10863.0,74.999,75.1776,74.8115,75.0615,10863.0
2019-01-18 11:30:00,84.17,84.28,84.04,84.23,3900.0,75.1597,75.2579,75.0436,75.2133,3900.0
2019-01-18 12:00:00,84.28,84.4,84.13,84.34,5121.0,75.2579,75.3651,75.124,75.3115,5121.0
2019-01-18 12:30:00,84.38,84.43,84.02,84.35,11406.0,75.3472,75.3919,75.0258,75.3204,11406.0
2019-01-18 13:00:00,84.33,84.46,84.11,84.29,49836.0,75.3026,75.4187,75.1061,75.2669,49836.0
2019-01-18 13:30:00,84.33,84.37,83.88,84.19,36971.0,75.3026,75.3383,74.9008,75.1776,36971.0
2019-01-18 14:00:00,84.18,84.18,83.83,83.87,9002.0,75.1686,75.1686,74.8561,74.8918,9002.0
2019-01-18 14:30:00,83.87,83.96,83.66,83.85,5886.0,74.8918,74.9722,74.7043,74.874,5886.0
2019-01-18 15:00:00,83.84,83.92,83.69,83.82,9411.0,74.865,74.9365,74.7311,74.8472,9411.0
2019-01-18 15:30:00,83.87,84.26,83.85,84.23,34416.0,74.8918,75.2401,74.874,75.2133,34416.0
2019-01-22 09:30:00,83.52,83.99,82.72,83.14,19513.0,74.5793,74.999,73.8649,74.24,19513.0
2019-01-22 10:00:00,83.21,83.4,83.06,83.25,7951.0,74.3025,74.4721,74.1685,74.3382,7951.0
2019-01-22 10:30:00,83.4,83.54,83.24,83.26,7314.0,74.4721,74.5971,74.3293,74.3471,7314.0
2019-01-22 11:00:00,83.28,83.68,83.18,83.58,17469.0,74.365,74.7222,74.2757,74.6329,17469.0
2019-01-22 11:30:00,83.57,83.63,82.83,82.83,38649.0,74.6239,74.6775,73.9632,73.9632,38649.0
2019-01-22 12:00:00,82.92,82.92,82.72,82.72,5052.0,74.0435,74.0435,73.8649,73.8649,5052.0
2019-01-22 12:30:00,82.75,82.81,82.54,82.54,5094.0,73.8917,73.9453,73.7042,73.7042,5094.0
2019-01-22 13:00:00,82.48,82.48,81.99,82.21,10615.0,73.6506,73.6506,73.2131,73.4095,10615.0
2019-01-22 13:30:00,82.32,82.47,82.22,82.42,6059.0,73.5077,73.6417,73.4185,73.597,6059.0
2019-01-22 14:00:00,82.42,82.49,82.13,82.19,7412.0,73.597,73.6595,73.3381,73.3917,7412.0
2019-01-22 14:30:00,82.15,82.23,81.81,82.06,10428.0,73.3559,73.4274,73.0523,73.2756,10428.0
2019-01-22 15:00:00,82.04,82.3,81.88,82.09,10799.0,73.2577,73.4899,73.1148,73.3024,10799.0
2019-01-22 15:30:00,82.07,82.45,81.8,82.33,16936.0,73.2845,73.6238,73.0434,73.5167,16936.0
2019-01-23 09:30:00,82.51,83.49,82.21,82.36,13942.0,73.6774,74.5525,73.4095,73.5435,13942.0
2019-01-23 10:00:00,82.19,82.33,81.97,81.97,3780.0,73.3917,73.5167,73.1952,73.1952,3780.0
2019-01-23 10:30:00,81.96,82.0,81.58,81.62,6672.0,73.1863,73.222,72.847,72.8827,6672.0
2019-01-23 11:00:00,81.58,81.85,81.17,81.3,6100.0,72.847,73.0881,72.4809,72.5969,6100.0
2019-01-23 11:30:00,81.31,81.47,80.9,80.9,3716.0,72.6059,72.7487,72.2398,72.2398,3716.0
2019-01-23 12:00:00,80.94,81.08,80.81,80.98,10608.0,72.2755,72.4005,72.1594,72.3112,10608.0
2019-01-23 12:30:00,80.9,81.17,80.77,81.17,11850.0,72.2398,72.4809,72.1237,72.4809,11850.0
2019-01-23 13:00:00,81.12,81.27,81.02,81.15,5979.0,72.4362,72.5701,72.3469,72.463,5979.0
2019-01-23 13:30:00,81.18,81.37,81.18,81.24,8382.0,72.4898,72.6594,72.4898,72.5434,8382.0
2019-01-23 14:00:00,81.31,81.58,81.31,81.4,6070.0,72.6059,72.847,72.6059,72.6862,6070.0
2019-01-23 14:30:00,81.41,81.53,81.3,81.3,3908.0,72.6952,72.8023,72.5969,72.5969,3908.0
2019-01-23 15:00:00,81.39,81.77,81.25,81.76,12826.0,72.6773,73.0166,72.5523,73.0077,12826.0
2019-01-23 15:30:00,81.76,81.88,81.62,81.84,20627.0,73.0077,73.1148,72.8827,73.0791,20627.0
2019-01-24 09:30:00,81.88,83.43,81.58,82.43,17088.0,73.1148,74.4989,72.847,73.606,17088.0
2019-01-24 10:00:00,82.41,82.83,82.11,82.73,5400.0,73.5881,73.9632,73.3202,73.8739,5400.0
2019-01-24 10:30:00,82.67,82.84,82.25,82.44,6282.0,73.8203,73.9721,73.4452,73.6149,6282.0
2019-01-24 11:00:00,82.36,82.42,82.05,82.42,4499.0,73.5435,73.597,73.2666,73.597,4499.0
2019-01-24 11:30:00,82.42,82.91,82.36,82.83,5651.0,73.597,74.0346,73.5435,73.9632,5651.0
2019-01-24 12:00:00,82.69,82.69,82.39,82.39,2200.0,73.8381,73.8381,73.5703,73.5703,2200.0
2019-01-24 12:30:00,82.52,82.52,82.3,82.43,4000.0,73.6863,73.6863,73.4899,73.606,4000.0
2019-01-24 13:00:00,82.36,82.4,82.13,82.2,2990.0,73.5435,73.5792,73.3381,73.4006,2990.0
2019-01-24 13:30:00,82.24,82.33,82.1,82.26,3201.0,73.4363,73.5167,73.3113,73.4542,3201.0
2019-01-24 14:00:00,82.26,82.39,82.2,82.39,6331.0,73.4542,73.5703,73.4006,73.5703,6331.0
2019-01-24 14:30:00,82.46,82.66,82.44,82.56,5764.0,73.6328,73.8113,73.6149,73.7221,5764.0
2019-01-24 15:00:00,82.59,82.61,82.39,82.42,8288.0,73.7488,73.7667,73.5703,73.597,8288.0
2019-01-24 15:30:00,82.35,82.49,82.15,82.42,19800.0,73.5345,73.6595,73.3559,73.597,19800.0
2019-01-25 09:30:00,83.82,84.53,83.2,84.45,12838.0,74.8472,75.4812,74.2935,75.4097,12838.0
2019-01-25 10:00:00,84.47,85.04,84.47,84.94,13759.0,75.4276,75.9366,75.4276,75.8473,13759.0
2019-01-25 10:30:00,84.98,85.33,84.74,85.33,10535.0,75.883,76.1955,75.6687,76.1955,10535.0
2019-01-25 11:00:00,85.33,85.46,85.06,85.2,20018.0,76.1955,76.3116,75.9544,76.0794,20018.0
2019-01-25 11:30:00,85.25,85.65,85.25,85.63,11126.0,76.1241,76.4813,76.1241,76.4634,11126.0
2019-01-25 12:00:00,85.63,85.63,85.32,85.61,8300.0,76.4634,76.4634,76.1866,76.4456,8300.0
2019-01-25 12:30:00,85.58,85.58,85.02,85.33,6847.0,76.4188,76.4188,75.9187,76.1955,6847.0
2019-01-25 13:00:00,85.44,85.51,85.17,85.39,7900.0,76.2938,76.3563,76.0527,76.2491,7900.0
2019-01-25 13:30:00,85.39,85.41,85.1,85.4,7942.0,76.2491,76.267,75.9902,76.258,7942.0
2019-01-25 14:00:00,85.4,85.46,85.14,85.25,8162.0,76.258,76.3116,76.0259,76.1241,8162.0
2019-01-25 14:30:00,85.25,85.36,85.09,85.31,9233.0,76.1241,76.2223,75.9812,76.1777,9233.0
2019-01-25 15:00:00,85.31,85.39,85.14,85.34,12736.0,76.1777,76.2491,76.0259,76.2045,12736.0
2019-01-25 15:30:00,85.29,85.34,85.09,85.19,41897.0,76.1598,76.2045,75.9812,76.0705,41897.0
2019-01-28 09:30:00,84.29,84.6,83.85,84.06,25382.0,75.2669,75.5437,74.874,75.0615,25382.0
2019-01-28 10:00:00,84.03,84.23,83.44,83.58,13939.0,75.0347,75.2133,74.5079,74.6329,13939.0
2019-01-28 10:30:00,83.76,84.23,83.63,84.01,7035.0,74.7936,75.2133,74.6775,75.0168,7035.0
2019-01-28 11:00:00,83.97,84.31,83.88,84.17,10631.0,74.9811,75.2847,74.9008,75.1597,10631.0
2019-01-28 11:30:00,84.03,84.17,83.47,83.53,14173.0,75.0347,75.1597,74.5346,74.5882,14173.0
2019-01-28 12:00:00,83.46,83.94,83.28,83.94,16702.0,74.5257,74.9543,74.365,74.9543,16702.0
2019-01-28 12:30:00,83.94,84.07,83.86,84.02,6180.0,74.9543,75.0704,74.8829,75.0258,6180.0
2019-01-28 13:00:00,83.95,84.42,83.91,84.23,8180.0,74.9633,75.3829,74.9275,75.2133,8180.0
2019-01-28 13:30:00,84.23,84.6,84.23,84.53,16515.0,75.2133,75.5437,75.2133,75.4812,16515.0
2019-01-28 14:00:00,84.58,84.66,84.35,84.38,10536.0,75.5258,75.5973,75.3204,75.3472,10536.0
2019-01-28 14:30:00,84.38,84.58,84.34,84.51,6963.0,75.3472,75.5258,75.3115,75.4633,6963.0
2019-01-28 15:00:00,84.49,84.49,84.1,84.19,10635.0,75.4455,75.4455,75.0972,75.1776,10635.0
2019-01-28 15:30:00,84.15,84.29,83.93,84.18,26047.0,75.1418,75.2669,74.9454,75.1686,26047.0
2019-01-29 09:30:00,84.8,85.89,84.68,85.7,11333.0,75.7223,76.6956,75.6151,76.5259,11333.0
2019-01-29 10:00:00,85.8,86.78,85.73,86.61,35848.0,76.6152,77.4903,76.5527,77.3385,35848.0
2019-01-29 10:30:00,86.83,86.94,86.09,86.1,16958.0,77.535,77.6332,76.8742,76.8831,16958.0
2019-01-29 11:00:00,86.08,86.39,85.95,86.24,20278.0,76.8652,77.1421,76.7492,77.0081,20278.0
2019-01-29 11:30:00,86.29,86.87,86.29,86.75,11885.0,77.0528,77.5707,77.0528,77.4635,11885.0
2019-01-29 12:00:00,86.75,86.8,86.5,86.69,19883.0,77.4635,77.5082,77.2403,77.4099,19883.0
2019-01-29 12:30:00,86.65,86.65,86.44,86.46,10851.0,77.3742,77.3742,77.1867,77.2046,10851.0
2019-01-29 13:00:00,86.5,86.69,86.4,86.64,13966.0,77.2403,77.4099,77.151,77.3653,13966.0
2019-01-29 13:30:00,86.66,86.8,86.52,86.67,6025.0,77.3832,77.5082,77.2581,77.3921,6025.0
2019-01-29 14:00:00,86.7,86.78,86.63,86.71,7000.0,77.4189,77.4903,77.3564,77.4278,7000.0
2019-01-29 14:30:00,86.67,86.73,86.43,86.45,16403.0,77.3921,77.4457,77.1778,77.1956,16403.0
2019-01-29 15:00:00,86.42,86.7,86.4,86.67,18615.0,77.1688,77.4189,77.151,77.3921,18615.0
2019-01-29 15:30:00,86.68,86.75,86.14,86.17,42445.0,77.401,77.4635,76.9188,76.9456,42445.0
2019-01-30 09:30:00,87.02,87.35,85.6,85.88,14900.0,77.7046,77.9993,76.4366,76.6867,14900.0
2019-01-30 10:00:00,85.88,86.16,85.61,85.8,11658.0,76.6867,76.9367,76.4456,76.6152,11658.0
2019-01-30 10:30:00,85.83,86.25,85.83,86.09,17674.0,76.642,77.017,76.642,76.8742,17674.0
2019-01-30 11:00:00,86.12,86.31,86.01,86.08,14718.0,76.901,77.0706,76.8027,76.8652,14718.0
2019-01-30 11:30:00,86.13,86.45,86.0,86.4,10600.0,76.9099,77.1956,76.7938,77.151,10600.0
2019-01-30 12:00:00,86.41,86.75,86.38,86.39,9668.0,77.1599,77.4635,77.1331,77.1421,9668.0
2019-01-30 12:30:00,86.37,86.39,86.08,86.28,11738.0,77.1242,77.1421,76.8652,77.0438,11738.0
2019-01-30 13:00:00,86.22,86.42,86.07,86.25,7478.0,76.9903,77.1688,76.8563,77.017,7478.0
2019-01-30 13:30:00,86.27,86.32,85.84,85.84,8310.0,77.0349,77.0796,76.6509,76.6509,8310.0
2019-01-30 14:00:00,85.81,87.43,85.81,87.16,18553.0,76.6241,78.0707,76.6241,77.8296,18553.0
2019-01-30 14:30:00,87.16,87.7,87.01,87.7,10600.0,77.8296,78.3118,77.6957,78.3118,10600.0
2019-01-30 15:00:00,87.64,87.71,87.17,87.26,24434.0,78.2582,78.3208,77.8386,77.9189,24434.0
2019-01-30 15:30:00,87.2,87.36,87.06,87.27,31593.0,77.8653,78.0082,77.7403,77.9279,31593.0
2019-01-31 09:30:00,86.99,86.99,86.08,86.19,7117.0,77.6778,77.6778,76.8652,76.9635,7117.0
2019-01-31 10:00:00,86.16,86.72,86.0,86.53,36780.0,76.9367,77.4367,76.7938,77.2671,36780.0
2019-01-31 10:30:00,86.53,87.03,86.53,86.88,9871.0,77.2671,77.7135,77.2671,77.5796,9871.0
2019-01-31 11:00:00,86.88,87.15,86.78,87.12,19654.0,77.5796,77.8207,77.4903,77.7939,19654.0
2019-01-31 11:30:00,87.06,87.53,87.06,87.48,10425.0,77.7403,78.16,77.7403,78.1154,10425.0
2019-01-31 12:00:00,87.47,87.47,86.84,86.96,19117.0,78.1064,78.1064,77.5439,77.651,19117.0
2019-01-31 12:30:00,86.96,87.12,86.75,86.81,9171.0,77.651,77.7939,77.4635,77.5171,9171.0
2019-01-31 13:00:00,86.73,86.81,86.41,86.41,8229.0,77.4457,77.5171,77.1599,77.1599,8229.0
2019-01-31 13:30:00,86.5,86.5,86.12,86.31,10456.0,77.2403,77.2403,76.901,77.0706,10456.0
2019-01-31 14:00:00,86.32,86.37,86.1,86.24,12110.0,77.0796,77.1242,76.8831,77.0081,12110.0
2019-01-31 14:30:00,86.27,86.27,85.96,86.0,10090.0,77.0349,77.0349,76.7581,76.7938,10090.0
2019-01-31 15:00:00,85.97,86.04,85.67,86.01,25277.0,76.767,76.8295,76.4991,76.8027,25277.0
2019-01-31 15:30:00,86.02,86.72,85.99,86.51,43920.0,76.8117,77.4367,76.7849,77.2492,43920.0
2019-02-01 09:30:00,86.44,86.52,85.59,85.6,14318.0,77.1867,77.2581,76.4277,76.4366,14318.0
2019-02-01 10:00:00,85.76,87.21,85.71,87.12,20268.0,76.5795,77.8743,76.5349,77.7939,20268.0
2019-02-01 10:30:00,87.17,87.23,86.34,86.43,9421.0,77.8386,77.8921,77.0974,77.1778,9421.0
2019-02-01 11:00:00,86.36,86.76,86.15,86.67,7802.0,77.1153,77.4725,76.9277,77.3921,7802.0
2019-02-01 11:30:00,86.59,86.84,86.56,86.8,5149.0,77.3206,77.5439,77.2939,77.5082,5149.0
2019-02-01 12:00:00,86.78,86.81,86.28,86.36,11201.0,77.4903,77.5171,77.0438,77.1153,11201.0
2019-02-01 12:30:00,86.4,86.77,86.24,86.6,5250.0,77.151,77.4814,77.0081,77.3296,5250.0
2019-02-01 13:00:00,86.63,86.86,86.53,86.6,5030.0,77.3564,77.5617,77.2671,77.3296,5030.0
2019-02-01 13:30:00,86.62,86.65,86.46,86.64,4409.0,77.3474,77.3742,77.2046,77.3653,4409.0
2019-02-01 14:00:00,86.58,86.58,86.35,86.37,3450.0,77.3117,77.3117,77.1063,77.1242,3450.0
2019-02-01 14:30:00,86.51,86.58,86.34,86.4,9767.0,77.2492,77.3117,77.0974,77.151,9767.0
2019-02-01 15:00:00,86.4,86.54,86.2,86.44,10897.0,77.151,77.276,76.9724,77.1867,10897.0
2019-02-01 15:30:00,86.51,86.89,86.37,86.77,38108.0,77.2492,77.5885,77.1242,77.4814,38108.0
2019-02-04 09:30:00,86.82,87.51,86.65,87.21,7998.0,77.526,78.1422,77.3742,77.8743,7998.0
2019-02-04 10:00:00,87.02,87.09,86.7,86.74,9580.0,77.7046,77.7671,77.4189,77.4546,9580.0
2019-02-04 10:30:00,86.77,87.03,86.75,86.77,10555.0,77.4814,77.7135,77.4635,77.4814,10555.0
2019-02-04 11:00:00,86.76,86.99,86.75,86.82,8418.0,77.4725,77.6778,77.4635,77.526,8418.0
2019-02-04 11:30:00,86.8,87.2,86.73,87.16,28499.0,77.5082,77.8653,77.4457,77.8296,28499.0
2019-02-04 12:00:00,87.22,87.51,87.16,87.5,10100.0,77.8832,78.1422,77.8296,78.1332,10100.0
2019-02-04 12:30:00,87.44,87.69,87.36,87.68,7986.0,78.0797,78.3029,78.0082,78.294,7986.0
2019-02-04 13:00:00,87.63,88.16,87.61,87.95,12478.0,78.2493,78.7226,78.2315,78.5351,12478.0
2019-02-04 13:30:00,87.89,88.0,87.85,87.95,8305.0,78.4815,78.5797,78.4458,78.5351,8305.0
2019-02-04 14:00:00,87.94,88.04,87.9,87.99,9648.0,78.5261,78.6154,78.4904,78.5708,9648.0
2019-02-04 14:30:00,87.99,87.99,87.65,87.66,7301.0,78.5708,78.5708,78.2672,78.2761,7301.0
2019-02-04 15:00:00,87.64,87.78,87.48,87.54,10288.0,78.2582,78.3833,78.1154,78.169,10288.0
2019-02-04 15:30:00,87.45,88.0,87.35,87.93,28761.0,78.0886,78.5797,77.9993,78.5172,28761.0
2019-02-05 09:30:00,87.91,88.58,86.61,87.58,6073.0,78.4993,79.0976,77.3385,78.2047,6073.0
2019-02-05 10:00:00,87.66,88.16,87.66,87.84,15756.0,78.2761,78.7226,78.2761,78.4368,15756.0
2019-02-05 10:30:00,88.02,88.19,88.0,88.12,9400.0,78.5976,78.7494,78.5797,78.6869,9400.0
2019-02-05 11:00:00,88.15,88.37,88.08,88.22,18794.0,78.7137,78.9101,78.6511,78.7762,18794.0
2019-02-05 11:30:00,88.23,88.48,87.97,88.16,8700.0,78.7851,79.0083,78.5529,78.7226,8700.0
2019-02-05 12:00:00,88.1,88.1,87.81,88.02,5356.0,78.669,78.669,78.41,78.5976,5356.0
2019-02-05 12:30:00,88.07,88.15,87.81,87.84,5115.0,78.6422,78.7137,78.41,78.4368,5115.0
2019-02-05 13:00:00,87.95,88.09,87.8,88.06,5600.0,78.5351,78.6601,78.4011,78.6333,5600.0
2019-02-05 13:30:00,88.07,88.1,87.88,87.99,7715.0,78.6422,78.669,78.4726,78.5708,7715.0
2019-02-05 14:00:00,88.0,88.22,87.95,88.0,10419.0,78.5797,78.7762,78.5351,78.5797,10419.0
2019-02-05 14:30:00,88.01,88.16,87.96,88.04,18379.0,78.5886,78.7226,78.544,78.6154,18379.0
2019-02-05 15:00:00,88.1,88.19,88.0,88.14,17765.0,78.669,78.7494,78.5797,78.7047,17765.0
2019-02-05 15:30:00,88.14,88.31,88.13,88.27,43536.0,78.7047,78.8565,78.6958,78.8208,43536.0
2019-02-06 09:30:00,88.2,88.63,88.0,88.57,6192.0,78.7583,79.1423,78.5797,79.0887,6192.0
2019-02-06 10:00:00,88.45,88.54,87.99,88.37,8399.0,78.9815,79.0619,78.5708,78.9101,8399.0
2019-02-06 10:30:00,88.3,88.46,88.09,88.38,15196.0,78.8476,78.9905,78.6601,78.919,15196.0
2019-02-06 11:00:00,88.47,88.56,87.99,88.25,6765.0,78.9994,79.0798,78.5708,78.8029,6765.0
2019-02-06 11:30:00,88.25,88.36,87.99,88.03,5800.0,78.8029,78.9012,78.5708,78.6065,5800.0
2019-02-06 12:00:00,88.03,88.07,87.91,88.04,4800.0,78.6065,78.6422,78.4993,78.6154,4800.0
2019-02-06 12:30:00,88.01,88.32,87.99,88.26,7450.0,78.5886,78.8655,78.5708,78.8119,7450.0
2019-02-06 13:00:00,88.24,88.29,88.11,88.21,7562.0,78.794,78.8387,78.6779,78.7672,7562.0
2019-02-06 13:30:00,88.21,88.3,88.14,88.16,6811.0,78.7672,78.8476,78.7047,78.7226,6811.0
2019-02-06 14:00:00,88.1,88.25,88.03,88.23,5381.0,78.669,78.8029,78.6065,78.7851,5381.0
2019-02-06 14:30:00,88.23,88.29,87.99,88.06,8273.0,78.7851,78.8387,78.5708,78.6333,8273.0
2019-02-06 15:00:00,88.1,88.25,87.99,88.25,18462.0,78.669,78.8029,78.5708,78.8029,18462.0
2019-02-06 15:30:00,88.22,88.23,87.96,88.02,26185.0,78.7762,78.7851,78.544,78.5976,26185.0
2019-02-07 09:30:00,87.58,87.87,87.09,87.36,7670.0,78.2047,78.4636,77.7671,78.0082,7670.0
2019-02-07 10:00:00,87.41,87.6,87.05,87.54,14633.0,78.0529,78.2225,77.7314,78.169,14633.0
2019-02-07 10:30:00,87.61,87.7,87.04,87.05,11231.0,78.2315,78.3118,77.7225,77.7314,11231.0
2019-02-07 11:00:00,87.05,87.23,86.84,86.89,9818.0,77.7314,77.8921,77.5439,77.5885,9818.0
2019-02-07 11:30:00,86.88,86.88,86.38,86.73,6653.0,77.5796,77.5796,77.1331,77.4457,6653.0
2019-02-07 12:00:00,86.73,87.0,86.67,86.96,5952.0,77.4457,77.6868,77.3921,77.651,5952.0
2019-02-07 12:30:00,86.96,87.13,86.53,86.74,5600.0,77.651,77.8028,77.2671,77.4546,5600.0
2019-02-07 13:00:00,86.73,87.31,86.73,87.19,7646.0,77.4457,77.9636,77.4457,77.8564,7646.0
2019-02-07 13:30:00,87.24,87.47,87.17,87.4,11349.0,77.9011,78.1064,77.8386,78.0439,11349.0
2019-02-07 14:00:00,87.4,87.5,87.14,87.5,15371.0,78.0439,78.1332,77.8118,78.1332,15371.0
2019-02-07 14:30:00,87.5,87.54,87.15,87.25,10545.0,78.1332,78.169,77.8207,77.91,10545.0
2019-02-07 15:00:00,87.26,87.38,86.92,87.01,16596.0,77.9189,78.0261,77.6153,77.6957,16596.0
2019-02-07 15:30:00,87.0,87.5,86.67,87.47,41049.0,77.6868,78.1332,77.3921,78.1064,41049.0
2019-02-08 09:30:00,87.01,88.17,86.69,86.83,5203.0,77.6957,78.7315,77.4099,77.535,5203.0
2019-02-08 10:00:00,87.01,87.22,86.37,86.67,10215.0,77.6957,77.8832,77.1242,77.3921,10215.0
2019-02-08 10:30:00,86.81,87.0,86.63,86.75,9137.0,77.5171,77.6868,77.3564,77.4635,9137.0
2019-02-08 11:00:00,86.77,86.82,86.54,86.59,12300.0,77.4814,77.526,77.276,77.3206,12300.0
2019-02-08 11:30:00,86.52,86.58,86.24,86.55,7300.0,77.2581,77.3117,77.0081,77.2849,7300.0
2019-02-08 12:00:00,86.58,86.59,86.46,86.59,2700.0,77.3117,77.3206,77.2046,77.3206,2700.0
2019-02-08 12:30:00,86.63,86.92,86.58,86.63,6400.0,77.3564,77.6153,77.3117,77.3564,6400.0
2019-02-08 13:00:00,86.73,86.97,86.72,86.72,5512.0,77.4457,77.66,77.4367,77.4367,5512.0
2019-02-08 13:30:00,86.66,86.92,86.59,86.92,5200.0,77.3832,77.6153,77.3206,77.6153,5200.0
2019-02-08 14:00:00,86.98,87.19,86.89,87.14,8728.0,77.6689,77.8564,77.5885,77.8118,8728.0
2019-02-08 14:30:00,87.23,87.27,87.13,87.13,6850.0,77.8921,77.9279,77.8028,77.8028,6850.0
2019-02-08 15:00:00,87.15,87.31,86.99,87.24,15900.0,77.8207,77.9636,77.6778,77.9011,15900.0
2019-02-08 15:30:00,87.24,87.29,87.08,87.21,53127.0,77.9011,77.9457,77.7582,77.8743,53127.0
2019-02-11 09:30:00,87.4,88.09,86.95,87.03,15150.0,78.0439,78.6601,77.6421,77.7135,15150.0
2019-02-11 10:00:00,87.15,87.61,87.15,87.32,8643.0,77.8207,78.2315,77.8207,77.9725,8643.0
2019-02-11 10:30:00,87.15,87.4,86.97,87.2,14600.0,77.8207,78.0439,77.66,77.8653,14600.0
2019-02-11 11:00:00,87.25,87.4,87.03,87.06,15860.0,77.91,78.0439,77.7135,77.7403,15860.0
2019-02-11 11:30:00,87.06,87.06,86.65,86.76,10732.0,77.7403,77.7403,77.3742,77.4725,10732.0
2019-02-11 12:00:00,86.83,87.12,86.83,86.99,21551.0,77.535,77.7939,77.535,77.6778,21551.0
2019-02-11 12:30:00,86.97,87.01,86.79,86.95,5237.0,77.66,77.6957,77.4992,77.6421,5237.0
2019-02-11 13:00:00,86.93,87.01,86.79,86.92,3900.0,77.6243,77.6957,77.4992,77.6153,3900.0
2019-02-11 13:30:00,86.97,87.13,86.91,87.11,4300.0,77.66,77.8028,77.6064,77.785,4300.0
2019-02-11 14:00:00,87.06,87.14,86.89,86.91,7190.0,77.7403,77.8118,77.5885,77.6064,7190.0
2019-02-11 14:30:00,86.9,87.01,86.87,86.93,6528.0,77.5975,77.6957,77.5707,77.6243,6528.0
2019-02-11 15:00:00,87.0,87.17,86.94,87.1,13852.0,77.6868,77.8386,77.6332,77.7761,13852.0
2019-02-11 15:30:00,87.11,87.61,87.11,87.54,32722.0,77.785,78.2315,77.785,78.169,32722.0
2019-02-12 09:30:00,88.26,89.28,88.26,89.22,11676.0,78.8119,79.7227,78.8119,79.6691,11676.0
2019-02-12 10:00:00,89.16,89.28,88.9,89.24,6600.0,79.6155,79.7227,79.3834,79.687,6600.0
2019-02-12 10:30:00,89.17,89.95,89.17,89.94,13609.0,79.6245,80.321,79.6245,80.312,13609.0
2019-02-12 11:00:00,89.9,90.25,89.66,90.13,22766.0,80.2763,80.5888,80.062,80.4817,22766.0
2019-02-12 11:30:00,90.11,90.15,89.65,90.09,9000.0,80.4638,80.4996,80.0531,80.446,9000.0
2019-02-12 12:00:00,90.09,90.12,89.71,89.86,8000.0,80.446,80.4728,80.1067,80.2406,8000.0
2019-02-12 12:30:00,89.87,90.04,89.78,89.83,15240.0,80.2495,80.4013,80.1692,80.2138,15240.0
2019-02-12 13:00:00,89.82,89.98,89.74,89.98,8798.0,80.2049,80.3478,80.1334,80.3478,8798.0
2019-02-12 13:30:00,89.98,89.99,89.87,89.94,10832.0,80.3478,80.3567,80.2495,80.312,10832.0
2019-02-12 14:00:00,89.96,89.96,89.69,89.71,11402.0,80.3299,80.3299,80.0888,80.1067,11402.0
2019-02-12 14:30:00,89.65,89.94,89.57,89.92,10081.0,80.0531,80.312,79.9816,80.2942,10081.0
2019-02-12 15:00:00,89.87,90.06,89.81,90.0,14652.0,80.2495,80.4192,80.196,80.3656,14652.0
2019-02-12 15:30:00,90.01,90.06,89.7,90.01,69949.0,80.3745,80.4192,80.0977,80.3745,69949.0
2019-02-13 09:30:00,90.21,91.21,89.82,90.97,48183.0,80.5531,81.4461,80.2049,81.2318,48183.0
2019-02-13 10:00:00,90.94,90.94,90.24,90.25,26628.0,81.205,81.205,80.5799,80.5888,26628.0
2019-02-13 10:30:00,90.29,90.39,90.09,90.16,20637.0,80.6246,80.7139,80.446,80.5085,20637.0
2019-02-13 11:00:00,90.21,90.42,89.93,89.93,8059.0,80.5531,80.7407,80.3031,80.3031,8059.0
2019-02-13 11:30:00,89.86,90.29,89.81,90.26,6100.0,80.2406,80.6246,80.196,80.5978,6100.0
2019-02-13 12:00:00,90.31,90.33,89.98,90.1,7900.0,80.6424,80.6603,80.3478,80.4549,7900.0
2019-02-13 12:30:00,90.12,90.32,89.96,90.03,10200.0,80.4728,80.6514,80.3299,80.3924,10200.0
2019-02-13 13:00:00,90.06,90.25,90.05,90.18,7841.0,80.4192,80.5888,80.4103,80.5263,7841.0
2019-02-13 13:30:00,90.18,90.27,90.12,90.12,15980.0,80.5263,80.6067,80.4728,80.4728,15980.0
2019-02-13 14:00:00,90.05,90.24,89.96,90.2,14812.0,80.4103,80.5799,80.3299,80.5442,14812.0
2019-02-13 14:30:00,90.2,90.54,90.19,90.44,12947.0,80.5442,80.8478,80.5353,80.7585,12947.0
2019-02-13 15:00:00,90.51,90.69,90.38,90.68,10323.0,80.821,80.9817,80.7049,80.9728,10323.0
2019-02-13 15:30:00,90.65,90.78,90.21,90.25,39261.0,80.946,81.0621,80.5531,80.5888,39261.0
2019-02-14 09:30:00,88.39,88.39,85.19,87.82,129002.0,78.928,78.928,76.0705,78.419,129002.0
2019-02-14 10:00:00,87.82,88.06,86.87,87.68,121174.0,78.419,78.6333,77.5707,78.294,121174.0
2019-02-14 10:30:00,87.65,88.14,87.31,87.65,87643.0,78.2672,78.7047,77.9636,78.2672,87643.0
2019-02-14 11:00:00,87.72,88.07,87.63,87.95,40507.0,78.3297,78.6422,78.2493,78.5351,40507.0
2019-02-14 11:30:00,88.0,88.55,87.74,87.82,181402.0,78.5797,79.0708,78.3475,78.419,181402.0
2019-02-14 12:00:00,87.7,88.21,87.57,88.18,42762.0,78.3118,78.7672,78.1957,78.7404,42762.0
2019-02-14 12:30:00,88.13,88.43,87.77,88.32,34309.0,78.6958,78.9637,78.3743,78.8655,34309.0
2019-02-14 13:00:00,88.37,88.4,88.05,88.34,10849.0,78.9101,78.9369,78.6244,78.8833,10849.0
2019-02-14 13:30:00,88.39,88.5,87.97,88.08,31511.0,78.928,79.0262,78.5529,78.6511,31511.0
2019-02-14 14:00:00,88.07,88.12,87.3,87.31,48484.0,78.6422,78.6869,77.9546,77.9636,48484.0
2019-02-14 14:30:00,87.27,87.57,86.9,87.28,33557.0,77.9279,78.1957,77.5975,77.9368,33557.0
2019-02-14 15:00:00,87.36,87.93,87.36,87.81,41653.0,78.0082,78.5172,78.0082,78.41,41653.0
2019-02-14 15:30:00,87.87,88.14,87.09,87.36,98445.0,78.4636,78.7047,77.7671,78.0082,98445.0
2019-02-15 09:30:00,87.35,89.01,85.9,89.01,30760.0,77.9993,79.4816,76.7045,79.4816,30760.0
2019-02-15 10:00:00,89.02,90.09,89.02,89.96,29957.0,79.4905,80.446,79.4905,80.3299,29957.0
2019-02-15 10:30:00,90.02,90.45,89.84,89.93,18515.0,80.3835,80.7674,80.2227,80.3031,18515.0
2019-02-15 11:00:00,89.9,90.16,89.12,89.2,27767.0,80.2763,80.5085,79.5798,79.6513,27767.0
2019-02-15 11:30:00,89.19,89.22,88.42,88.95,35195.0,79.6423,79.6691,78.9547,79.428,35195.0
2019-02-15 12:00:00,89.0,89.0,88.27,88.34,33881.0,79.4727,79.4727,78.8208,78.8833,33881.0
2019-02-15 12:30:00,88.32,88.43,88.01,88.08,23570.0,78.8655,78.9637,78.5886,78.6511,23570.0
2019-02-15 13:00:00,88.08,88.29,87.69,88.17,15050.0,78.6511,78.8387,78.3029,78.7315,15050.0
2019-02-15 13:30:00,88.13,88.4,88.12,88.23,8757.0,78.6958,78.9369,78.6869,78.7851,8757.0
2019-02-15 14:00:00,88.14,88.36,88.14,88.31,10723.0,78.7047,78.9012,78.7047,78.8565,10723.0
2019-02-15 14:30:00,88.3,88.38,88.09,88.21,13863.0,78.8476,78.919,78.6601,78.7672,13863.0
2019-02-15 15:00:00,88.18,88.34,88.08,88.22,25994.0,78.7404,78.8833,78.6511,78.7762,25994.0
2019-02-15 15:30:00,88.26,88.56,88.19,88.44,74804.0,78.8119,79.0798,78.7494,78.9726,74804.0
2019-02-19 09:30:00,87.9,88.43,87.78,88.32,14568.0,78.4904,78.9637,78.3833,78.8655,14568.0
2019-02-19 10:00:00,88.37,89.22,88.37,88.94,11770.0,78.9101,79.6691,78.9101,79.4191,11770.0
2019-02-19 10:30:00,88.91,88.91,88.48,88.66,10594.0,79.3923,79.3923,79.0083,79.1691,10594.0
2019-02-19 11:00:00,88.69,89.26,88.69,88.85,17192.0,79.1958,79.7048,79.1958,79.3387,17192.0
2019-02-19 11:30:00,88.89,89.28,88.82,89.28,6400.0,79.3744,79.7227,79.3119,79.7227,6400.0
2019-02-19 12:00:00,89.31,89.31,89.03,89.11,3900.0,79.7495,79.7495,79.4994,79.5709,3900.0
2019-02-19 12:30:00,89.04,89.21,89.04,89.21,6705.0,79.5084,79.6602,79.5084,79.6602,6705.0
2019-02-19 13:00:00,89.16,89.37,89.07,89.33,10093.0,79.6155,79.8031,79.5352,79.7673,10093.0
2019-02-19 13:30:00,89.35,89.56,89.28,89.47,6707.0,79.7852,79.9727,79.7227,79.8923,6707.0
2019-02-19 14:00:00,89.46,89.54,89.4,89.51,17671.0,79.8834,79.9549,79.8298,79.9281,17671.0
2019-02-19 14:30:00,89.53,89.56,89.36,89.38,10552.0,79.9459,79.9727,79.7941,79.812,10552.0
2019-02-19 15:00:00,89.37,89.37,88.9,88.92,29255.0,79.8031,79.8031,79.3834,79.4012,29255.0
2019-02-19 15:30:00,88.92,89.07,88.44,88.44,70872.0,79.4012,79.5352,78.9726,78.9726,70872.0
2019-02-20 09:30:00,88.77,88.84,88.16,88.83,13371.0,79.2673,79.3298,78.7226,79.3209,13371.0
2019-02-20 10:00:00,88.74,88.77,88.51,88.64,15310.0,79.2405,79.2673,79.0351,79.1512,15310.0
2019-02-20 10:30:00,88.68,88.8,88.51,88.68,8991.0,79.1869,79.2941,79.0351,79.1869,8991.0
2019-02-20 11:00:00,88.63,88.83,88.63,88.7,7200.0,79.1423,79.3209,79.1423,79.2048,7200.0
2019-02-20 11:30:00,88.73,89.03,88.62,88.91,15439.0,79.2316,79.4994,79.1333,79.3923,15439.0
2019-02-20 12:00:00,88.89,88.96,88.68,88.7,7100.0,79.3744,79.4369,79.1869,79.2048,7100.0
2019-02-20 12:30:00,88.7,89.01,88.69,88.85,7700.0,79.2048,79.4816,79.1958,79.3387,7700.0
2019-02-20 13:00:00,88.77,89.05,88.67,89.04,10582.0,79.2673,79.5173,79.178,79.5084,10582.0
2019-02-20 13:30:00,89.05,89.09,88.94,88.95,6287.0,79.5173,79.553,79.4191,79.428,6287.0
2019-02-20 14:00:00,88.89,89.04,88.56,88.68,17375.0,79.3744,79.5084,79.0798,79.1869,17375.0
2019-02-20 14:30:00,88.64,89.0,88.64,88.87,9223.0,79.1512,79.4727,79.1512,79.3566,9223.0
2019-02-20 15:00:00,88.9,89.15,88.85,89.05,16305.0,79.3834,79.6066,79.3387,79.5173,16305.0
2019-02-20 15:30:00,89.12,89.15,88.91,88.97,32711.0,79.5798,79.6066,79.3923,79.4459,32711.0
2019-02-21 09:30:00,88.51,89.08,88.39,88.39,25271.0,79.0351,79.5441,78.928,78.928,25271.0
2019-02-21 10:00:00,88.34,88.43,88.05,88.17,23711.0,78.8833,78.9637,78.6244,78.7315,23711.0
2019-02-21 10:30:00,88.21,88.28,87.8,87.87,27312.0,78.7672,78.8297,78.4011,78.4636,27312.0
2019-02-21 11:00:00,87.85,88.21,87.8,87.94,6800.0,78.4458,78.7672,78.4011,78.5261,6800.0
2019-02-21 11:30:00,87.94,88.2,87.9,88.17,12700.0,78.5261,78.7583,78.4904,78.7315,12700.0
2019-02-21 12:00:00,88.16,88.2,87.98,87.99,6682.0,78.7226,78.7583,78.5619,78.5708,6682.0
2019-02-21 12:30:00,88.01,88.11,87.85,88.06,17493.0,78.5886,78.6779,78.4458,78.6333,17493.0
2019-02-21 13:00:00,88.06,88.07,87.86,87.86,7076.0,78.6333,78.6422,78.4547,78.4547,7076.0
2019-02-21 13:30:00,87.9,87.93,87.58,87.72,12521.0,78.4904,78.5172,78.2047,78.3297,12521.0
2019-02-21 14:00:00,87.77,87.82,87.33,87.38,13753.0,78.3743,78.419,77.9814,78.0261,13753.0
2019-02-21 14:30:00,87.41,87.49,86.91,87.08,28410.0,78.0529,78.1243,77.6064,77.7582,28410.0
2019-02-21 15:00:00,87.04,87.53,87.04,87.36,21529.0,77.7225,78.16,77.7225,78.0082,21529.0
2019-02-21 15:30:00,87.31,87.58,87.15,87.5,211208.0,77.9636,78.2047,77.8207,78.1332,211208.0
2019-02-22 09:30:00,87.98,87.98,87.44,87.46,60307.0,78.5619,78.5619,78.0797,78.0975,60307.0
2019-02-22 10:00:00,87.4,87.85,87.39,87.54,21991.0,78.0439,78.4458,78.035,78.169,21991.0
2019-02-22 10:30:00,87.71,88.02,87.7,87.91,12711.0,78.3208,78.5976,78.3118,78.4993,12711.0
2019-02-22 11:00:00,87.94,88.36,87.91,88.3,16924.0,78.5261,78.9012,78.4993,78.8476,16924.0
2019-02-22 11:30:00,88.35,88.58,88.34,88.45,7336.0,78.8922,79.0976,78.8833,78.9815,7336.0
2019-02-22 12:00:00,88.35,88.69,88.07,88.07,11885.0,78.8922,79.1958,78.6422,78.6422,11885.0
2019-02-22 12:30:00,88.04,88.21,87.94,88.18,7948.0,78.6154,78.7672,78.5261,78.7404,7948.0
2019-02-22 13:00:00,88.22,88.23,87.91,88.0,12620.0,78.7762,78.7851,78.4993,78.5797,12620.0
2019-02-22 13:30:00,88.04,88.12,87.85,87.93,9821.0,78.6154,78.6869,78.4458,78.5172,9821.0
2019-02-22 14:00:00,87.93,88.0,87.85,87.87,16823.0,78.5172,78.5797,78.4458,78.4636,16823.0
2019-02-22 14:30:00,87.9,88.0,87.62,87.7,6600.0,78.4904,78.5797,78.2404,78.3118,6600.0
2019-02-22 15:00:00,87.77,87.97,87.77,87.89,16731.0,78.3743,78.5529,78.3743,78.4815,16731.0
2019-02-22 15:30:00,87.87,88.1,87.77,88.03,30510.0,78.4636,78.669,78.3743,78.6065,30510.0
2019-02-25 09:30:00,88.57,88.97,87.71,88.17,43809.0,79.0887,79.4459,78.3208,78.7315,43809.0
2019-02-25 10:00:00,88.09,88.43,88.0,88.14,18406.0,78.6601,78.9637,78.5797,78.7047,18406.0
2019-02-25 10:30:00,88.07,88.92,87.98,88.79,17850.0,78.6422,79.4012,78.5619,79.2851,17850.0
2019-02-25 11:00:00,88.73,89.11,88.73,89.05,19346.0,79.2316,79.5709,79.2316,79.5173,19346.0
2019-02-25 11:30:00,89.01,89.2,89.0,89.16,20928.0,79.4816,79.6513,79.4727,79.6155,20928.0
2019-02-25 12:00:00,89.15,89.25,88.91,88.91,14930.0,79.6066,79.6959,79.3923,79.3923,14930.0
2019-02-25 12:30:00,88.92,89.1,88.7,88.7,98299.0,79.4012,79.562,79.2048,79.2048,98299.0
2019-02-25 13:00:00,88.68,88.73,88.51,88.51,9277.0,79.1869,79.2316,79.0351,79.0351,9277.0
2019-02-25 13:30:00,88.51,88.84,88.39,88.71,29700.0,79.0351,79.3298,78.928,79.2137,29700.0
2019-02-25 14:00:00,88.68,88.74,88.49,88.65,16296.0,79.1869,79.2405,79.0173,79.1601,16296.0
2019-02-25 14:30:00,88.65,88.68,88.44,88.44,11741.0,79.1601,79.1869,78.9726,78.9726,11741.0
2019-02-25 15:00:00,88.41,88.53,88.26,88.42,29410.0,78.9458,79.053,78.8119,78.9547,29410.0
2019-02-25 15:30:00,88.42,88.8,88.4,88.61,76923.0,78.9547,79.2941,78.9369,79.1244,76923.0
2019-02-26 09:30:00,88.27,88.61,87.55,88.26,13387.0,78.8208,79.1244,78.1779,78.8119,13387.0
2019-02-26 10:00:00,88.2,88.51,87.94,88.05,14315.0,78.7583,79.0351,78.5261,78.6244,14315.0
2019-02-26 10:30:00,88.03,88.39,87.73,87.73,12578.0,78.6065,78.928,78.3386,78.3386,12578.0
2019-02-26 11:00:00,87.68,87.93,87.66,87.93,10200.0,78.294,78.5172,78.2761,78.5172,10200.0
2019-02-26 11:30:00,87.93,88.1,87.75,87.81,6325.0,78.5172,78.669,78.3565,78.41,6325.0
2019-02-26 12:00:00,87.82,87.96,87.82,87.91,11644.0,78.419,78.544,78.419,78.4993,11644.0
2019-02-26 12:30:00,87.94,87.94,87.34,87.34,11636.0,78.5261,78.5261,77.9904,77.9904,11636.0
2019-02-26 13:00:00,87.33,87.47,87.27,87.3,19135.0,77.9814,78.1064,77.9279,77.9546,19135.0
2019-02-26 13:30:00,87.29,87.29,87.04,87.06,22000.0,77.9457,77.9457,77.7225,77.7403,22000.0
2019-02-26 14:00:00,87.08,87.18,87.04,87.12,17071.0,77.7582,77.8475,77.7225,77.7939,17071.0
2019-02-26 14:30:00,87.11,87.43,87.11,87.2,18937.0,77.785,78.0707,77.785,77.8653,18937.0
2019-02-26 15:00:00,87.23,87.61,87.23,87.32,28279.0,77.8921,78.2315,77.8921,77.9725,28279.0
2019-02-26 15:30:00,87.32,87.33,86.74,86.74,75406.0,77.9725,77.9814,77.4546,77.4546,75406.0
2019-02-27 09:30:00,86.79,87.01,86.42,86.62,19392.0,77.4992,77.6957,77.1688,77.3474,19392.0
2019-02-27 10:00:00,86.65,86.67,86.18,86.46,8170.0,77.3742,77.3921,76.9545,77.2046,8170.0
2019-02-27 10:30:00,86.41,86.71,86.28,86.44,18571.0,77.1599,77.4278,77.0438,77.1867,18571.0
2019-02-27 11:00:00,86.55,86.89,86.48,86.82,11226.0,77.2849,77.5885,77.2224,77.526,11226.0
2019-02-27 11:30:00,86.84,87.02,86.76,86.97,4392.0,77.5439,77.7046,77.4725,77.66,4392.0
2019-02-27 12:00:00,86.92,87.01,86.74,87.01,6706.0,77.6153,77.6957,77.4546,77.6957,6706.0
2019-02-27 12:30:00,87.06,87.23,86.86,87.17,5705.0,77.7403,77.8921,77.5617,77.8386,5705.0
2019-02-27 13:00:00,87.11,87.36,87.1,87.23,5127.0,77.785,78.0082,77.7761,77.8921,5127.0
2019-02-27 13:30:00,87.24,87.26,87.13,87.26,5008.0,77.9011,77.9189,77.8028,77.9189,5008.0
2019-02-27 14:00:00,87.21,87.3,87.1,87.26,6745.0,77.8743,77.9546,77.7761,77.9189,6745.0
2019-02-27 14:30:00,87.3,87.48,87.27,87.45,7168.0,77.9546,78.1154,77.9279,78.0886,7168.0
2019-02-27 15:00:00,87.51,87.52,87.19,87.19,14466.0,78.1422,78.1511,77.8564,77.8564,14466.0
2019-02-27 15:30:00,87.16,87.35,87.16,87.19,32108.0,77.8296,77.9993,77.8296,77.8564,32108.0
2019-02-28 09:30:00,87.09,87.09,86.22,86.5,23446.0,77.7671,77.7671,76.9903,77.2403,23446.0
2019-02-28 10:00:00,86.51,86.71,86.36,86.41,11590.0,77.2492,77.4278,77.1153,77.1599,11590.0
2019-02-28 10:30:00,86.46,86.63,86.19,86.25,11685.0,77.2046,77.3564,76.9635,77.017,11685.0
2019-02-28 11:00:00,86.25,86.49,86.09,86.48,11915.0,77.017,77.2314,76.8742,77.2224,11915.0
2019-02-28 11:30:00,86.44,86.52,86.3,86.37,8100.0,77.1867,77.2581,77.0617,77.1242,8100.0
2019-02-28 12:00:00,86.37,86.62,86.35,86.62,5352.0,77.1242,77.3474,77.1063,77.3474,5352.0
2019-02-28 12:30:00,86.55,86.59,86.45,86.5,8500.0,77.2849,77.3206,77.1956,77.2403,8500.0
2019-02-28 13:00:00,86.5,86.6,86.44,86.5,5682.0,77.2403,77.3296,77.1867,77.2403,5682.0
2019-02-28 13:30:00,86.44,86.75,86.44,86.73,8025.0,77.1867,77.4635,77.1867,77.4457,8025.0
2019-02-28 14:00:00,86.69,86.75,86.59,86.73,11756.0,77.4099,77.4635,77.3206,77.4457,11756.0
2019-02-28 14:30:00,86.73,86.73,86.38,86.47,9396.0,77.4457,77.4457,77.1331,77.2135,9396.0
2019-02-28 15:00:00,86.5,86.75,86.49,86.59,16573.0,77.2403,77.4635,77.2314,77.3206,16573.0
2019-02-28 15:30:00,86.58,86.74,86.34,86.49,32829.0,77.3117,77.4546,77.0974,77.2314,32829.0
2019-03-01 09:30:00,87.37,87.37,86.8,86.95,10949.0,78.0172,78.0172,77.5082,77.6421,10949.0
2019-03-01 10:00:00,86.95,86.95,86.36,86.55,15950.0,77.6421,77.6421,77.1153,77.2849,15950.0
2019-03-01 10:30:00,86.48,86.56,86.15,86.51,14595.0,77.2224,77.2939,76.9277,77.2492,14595.0
2019-03-01 11:00:00,86.51,86.64,86.32,86.48,11423.0,77.2492,77.3653,77.0796,77.2224,11423.0
2019-03-01 11:30:00,86.44,86.61,86.07,86.24,17968.0,77.1867,77.3385,76.8563,77.0081,17968.0
2019-03-01 12:00:00,86.24,86.88,86.22,86.79,24769.0,77.0081,77.5796,76.9903,77.4992,24769.0
2019-03-01 12:30:00,86.76,86.84,86.74,86.78,9591.0,77.4725,77.5439,77.4546,77.4903,9591.0
2019-03-01 13:00:00,86.81,86.82,86.57,86.68,6456.0,77.5171,77.526,77.3028,77.401,6456.0
2019-03-01 13:30:00,86.74,86.88,86.71,86.71,8370.0,77.4546,77.5796,77.4278,77.4278,8370.0
2019-03-01 14:00:00,86.67,86.88,86.56,86.88,9729.0,77.3921,77.5796,77.2939,77.5796,9729.0
2019-03-01 14:30:00,86.9,86.9,86.78,86.89,10230.0,77.5975,77.5975,77.4903,77.5885,10230.0
2019-03-01 15:00:00,86.86,86.86,86.65,86.77,12316.0,77.5617,77.5617,77.3742,77.4814,12316.0
2019-03-01 15:30:00,86.73,86.99,86.65,86.68,67658.0,77.4457,77.6778,77.3742,77.401,67658.0
2019-03-04 09:30:00,87.01,87.75,86.95,87.34,10620.0,77.6957,78.3565,77.6421,77.9904,10620.0
2019-03-04 10:00:00,87.35,87.79,86.86,87.78,10461.0,77.9993,78.3922,77.5617,78.3833,10461.0
2019-03-04 10:30:00,87.79,87.92,87.57,87.65,20652.0,78.3922,78.5083,78.1957,78.2672,20652.0
2019-03-04 11:00:00,87.66,87.82,87.46,87.56,23491.0,78.2761,78.419,78.0975,78.1868,23491.0
2019-03-04 11:30:00,87.53,87.56,86.67,86.67,31317.0,78.16,78.1868,77.3921,77.3921,31317.0
2019-03-04 12:00:00,86.64,86.92,86.42,86.87,23442.0,77.3653,77.6153,77.1688,77.5707,23442.0
2019-03-04 12:30:00,86.89,86.99,86.61,86.8,12700.0,77.5885,77.6778,77.3385,77.5082,12700.0
2019-03-04 13:00:00,86.81,87.14,86.64,87.14,11194.0,77.5171,77.8118,77.3653,77.8118,11194.0
2019-03-04 13:30:00,87.18,87.26,86.94,87.16,21446.0,77.8475,77.9189,77.6332,77.8296,21446.0
2019-03-04 14:00:00,87.15,87.48,87.01,87.46,23426.0,77.8207,78.1154,77.6957,78.0975,23426.0
2019-03-04 14:30:00,87.46,87.46,87.2,87.29,11773.0,78.0975,78.0975,77.8653,77.9457,11773.0
2019-03-04 15:00:00,87.22,87.46,87.08,87.31,20351.0,77.8832,78.0975,77.7582,77.9636,20351.0
2019-03-04 15:30:00,87.31,87.42,87.2,87.32,33869.0,77.9636,78.0618,77.8653,77.9725,33869.0
2019-03-05 09:30:00,87.48,87.49,87.06,87.17,9478.0,78.1154,78.1243,77.7403,77.8386,9478.0
2019-03-05 10:00:00,87.37,87.71,87.31,87.37,11762.0,78.0172,78.3208,77.9636,78.0172,11762.0
2019-03-05 10:30:00,87.36,87.63,87.22,87.23,4202.0,78.0082,78.2493,77.8832,77.8921,4202.0
2019-03-05 11:00:00,87.27,87.58,87.27,87.57,3812.0,77.9279,78.2047,77.9279,78.1957,3812.0
2019-03-05 11:30:00,87.56,87.72,87.51,87.57,7320.0,78.1868,78.3297,78.1422,78.1957,7320.0
2019-03-05 12:00:00,87.53,87.65,87.49,87.54,3805.0,78.16,78.2672,78.1243,78.169,3805.0
2019-03-05 12:30:00,87.54,87.67,87.54,87.67,4637.0,78.169,78.285,78.169,78.285,4637.0
2019-03-05 13:00:00,87.71,87.85,87.62,87.63,5915.0,78.3208,78.4458,78.2404,78.2493,5915.0
2019-03-05 13:30:00,87.57,87.7,87.44,87.66,5918.0,78.1957,78.3118,78.0797,78.2761,5918.0
2019-03-05 14:00:00,87.73,87.83,87.64,87.71,8478.0,78.3386,78.4279,78.2582,78.3208,8478.0
2019-03-05 14:30:00,87.69,87.75,87.56,87.75,10616.0,78.3029,78.3565,78.1868,78.3565,10616.0
2019-03-05 15:00:00,87.64,87.66,87.48,87.54,15348.0,78.2582,78.2761,78.1154,78.169,15348.0
2019-03-05 15:30:00,87.54,87.6,87.2,87.28,36203.0,78.169,78.2225,77.8653,77.9368,36203.0
2019-03-06 09:30:00,87.3,87.39,86.54,87.28,8257.0,77.9546,78.035,77.276,77.9368,8257.0
2019-03-06 10:00:00,87.23,87.47,87.21,87.47,7606.0,77.8921,78.1064,77.8743,78.1064,7606.0
2019-03-06 10:30:00,87.37,87.45,87.15,87.35,7000.0,78.0172,78.0886,77.8207,77.9993,7000.0
2019-03-06 11:00:00,87.32,87.62,87.21,87.31,11653.0,77.9725,78.2404,77.8743,77.9636,11653.0
2019-03-06 11:30:00,87.33,87.37,87.09,87.17,5554.0,77.9814,78.0172,77.7671,77.8386,5554.0
2019-03-06 12:00:00,87.17,87.39,87.0,87.08,6269.0,77.8386,78.035,77.6868,77.7582,6269.0
2019-03-06 12:30:00,87.15,87.29,86.99,86.99,4370.0,77.8207,77.9457,77.6778,77.6778,4370.0
2019-03-06 13:00:00,87.0,87.0,86.7,86.7,9665.0,77.6868,77.6868,77.4189,77.4189,9665.0
2019-03-06 13:30:00,86.75,86.85,86.62,86.85,6574.0,77.4635,77.5528,77.3474,77.5528,6574.0
2019-03-06 14:00:00,86.83,86.98,86.75,86.98,10987.0,77.535,77.6689,77.4635,77.6689,10987.0
2019-03-06 14:30:00,86.94,86.96,86.6,86.74,8728.0,77.6332,77.651,77.3296,77.4546,8728.0
2019-03-06 15:00:00,86.74,86.8,86.47,86.65,11992.0,77.4546,77.5082,77.2135,77.3742,11992.0
2019-03-06 15:30:00,86.67,86.81,86.51,86.62,36425.0,77.3921,77.5171,77.2492,77.3474,36425.0
2019-03-07 09:30:00,86.55,86.6,85.32,85.59,10152.0,77.2849,77.3296,76.1866,76.4277,10152.0
2019-03-07 10:00:00,85.61,85.62,85.22,85.33,15102.0,76.4456,76.4545,76.0973,76.1955,15102.0
2019-03-07 10:30:00,85.44,85.66,85.44,85.45,13257.0,76.2938,76.4902,76.2938,76.3027,13257.0
2019-03-07 11:00:00,85.44,85.5,84.91,85.19,8226.0,76.2938,76.3473,75.8205,76.0705,8226.0
2019-03-07 11:30:00,85.24,85.43,85.22,85.23,6112.0,76.1152,76.2848,76.0973,76.1062,6112.0
2019-03-07 12:00:00,85.18,85.43,85.07,85.38,7400.0,76.0616,76.2848,75.9634,76.2402,7400.0
2019-03-07 12:30:00,85.31,85.74,85.26,85.66,4031.0,76.1777,76.5616,76.133,76.4902,4031.0
2019-03-07 13:00:00,85.7,85.7,85.45,85.53,3200.0,76.5259,76.5259,76.3027,76.3741,3200.0
2019-03-07 13:30:00,85.55,85.58,85.29,85.33,19360.0,76.392,76.4188,76.1598,76.1955,19360.0
2019-03-07 14:00:00,85.43,85.44,85.15,85.34,14388.0,76.2848,76.2938,76.0348,76.2045,14388.0
2019-03-07 14:30:00,85.35,85.36,85.06,85.1,7510.0,76.2134,76.2223,75.9544,75.9902,7510.0
2019-03-07 15:00:00,85.1,85.45,84.95,85.32,14250.0,75.9902,76.3027,75.8562,76.1866,14250.0
2019-03-07 15:30:00,85.26,85.48,85.23,85.29,35844.0,76.133,76.3295,76.1062,76.1598,35844.0
2019-03-08 09:30:00,84.14,84.54,84.14,84.44,18789.0,75.1329,75.4901,75.1329,75.4008,18789.0
2019-03-08 10:00:00,84.29,84.56,84.29,84.54,7450.0,75.2669,75.508,75.2669,75.4901,7450.0
2019-03-08 10:30:00,84.54,84.82,84.42,84.56,11600.0,75.4901,75.7401,75.3829,75.508,11600.0
2019-03-08 11:00:00,84.48,84.74,84.4,84.68,9599.0,75.4365,75.6687,75.3651,75.6151,9599.0
2019-03-08 11:30:00,84.66,84.76,84.29,84.33,11704.0,75.5973,75.6865,75.2669,75.3026,11704.0
2019-03-08 12:00:00,84.33,84.61,84.26,84.6,4500.0,75.3026,75.5526,75.2401,75.5437,4500.0
2019-03-08 12:30:00,84.64,84.64,84.38,84.38,1978.0,75.5794,75.5794,75.3472,75.3472,1978.0
2019-03-08 13:00:00,84.39,84.43,84.2,84.33,5435.0,75.3562,75.3919,75.1865,75.3026,5435.0
2019-03-08 13:30:00,84.28,84.42,84.2,84.41,8800.0,75.2579,75.3829,75.1865,75.374,8800.0
2019-03-08 14:00:00,84.42,84.5,84.29,84.48,4977.0,75.3829,75.4544,75.2669,75.4365,4977.0
2019-03-08 14:30:00,84.48,84.6,84.41,84.45,15374.0,75.4365,75.5437,75.374,75.4097,15374.0
2019-03-08 15:00:00,84.45,84.6,84.23,84.28,9955.0,75.4097,75.5437,75.2133,75.2579,9955.0
2019-03-08 15:30:00,84.26,84.64,84.18,84.37,57234.0,75.2401,75.5794,75.1686,75.3383,57234.0
2019-03-11 09:30:00,84.49,85.23,84.47,84.97,9189.0,75.4455,76.1062,75.4276,75.8741,9189.0
2019-03-11 10:00:00,84.96,85.07,84.68,84.78,9180.0,75.8651,75.9634,75.6151,75.7044,9180.0
2019-03-11 10:30:00,84.76,84.89,84.52,84.69,15923.0,75.6865,75.8026,75.4722,75.624,15923.0
2019-03-11 11:00:00,84.62,84.9,84.61,84.89,13515.0,75.5615,75.8116,75.5526,75.8026,13515.0
2019-03-11 11:30:00,84.84,85.05,84.77,85.03,10001.0,75.758,75.9455,75.6955,75.9276,10001.0
2019-03-11 12:00:00,85.04,85.14,84.92,85.11,7424.0,75.9366,76.0259,75.8294,75.9991,7424.0
2019-03-11 12:30:00,85.07,85.2,85.07,85.1,6490.0,75.9634,76.0794,75.9634,75.9902,6490.0
2019-03-11 13:00:00,85.11,85.28,85.09,85.22,7800.0,75.9991,76.1509,75.9812,76.0973,7800.0
2019-03-11 13:30:00,85.22,85.23,85.04,85.09,9870.0,76.0973,76.1062,75.9366,75.9812,9870.0
2019-03-11 14:00:00,85.09,85.2,85.0,85.2,8900.0,75.9812,76.0794,75.9009,76.0794,8900.0
2019-03-11 14:30:00,85.19,85.29,85.03,85.11,10862.0,76.0705,76.1598,75.9276,75.9991,10862.0
2019-03-11 15:00:00,85.11,85.25,85.05,85.12,15162.0,75.9991,76.1241,75.9455,76.008,15162.0
2019-03-11 15:30:00,85.12,85.44,85.12,85.4,24214.0,76.008,76.2938,76.008,76.258,24214.0
2019-03-12 09:30:00,85.41,85.69,84.6,84.95,11365.0,76.267,76.517,75.5437,75.8562,11365.0
2019-03-12 10:00:00,84.85,85.18,84.85,85.15,6300.0,75.7669,76.0616,75.7669,76.0348,6300.0
2019-03-12 10:30:00,85.22,85.23,85.06,85.1,6407.0,76.0973,76.1062,75.9544,75.9902,6407.0
2019-03-12 11:00:00,85.05,85.11,84.83,84.97,7040.0,75.9455,75.9991,75.7491,75.8741,7040.0
2019-03-12 11:30:00,84.81,85.14,84.81,85.14,6100.0,75.7312,76.0259,75.7312,76.0259,6100.0
2019-03-12 12:00:00,85.14,85.18,85.02,85.13,7013.0,76.0259,76.0616,75.9187,76.0169,7013.0
2019-03-12 12:30:00,85.13,85.19,85.01,85.05,3600.0,76.0169,76.0705,75.9098,75.9455,3600.0
2019-03-12 13:00:00,85.06,85.14,85.0,85.14,9933.0,75.9544,76.0259,75.9009,76.0259,9933.0
2019-03-12 13:30:00,85.2,85.35,85.12,85.28,6492.0,76.0794,76.2134,76.008,76.1509,6492.0
2019-03-12 14:00:00,85.23,85.28,85.07,85.07,12933.0,76.1062,76.1509,75.9634,75.9634,12933.0
2019-03-12 14:30:00,85.09,85.38,85.08,85.36,12543.0,75.9812,76.2402,75.9723,76.2223,12543.0
2019-03-12 15:00:00,85.27,85.35,85.13,85.32,17768.0,76.142,76.2134,76.0169,76.1866,17768.0
2019-03-12 15:30:00,85.31,85.46,85.13,85.18,36806.0,76.1777,76.3116,76.0169,76.0616,36806.0
2019-03-13 09:30:00,85.63,85.95,84.72,84.84,14743.0,76.4634,76.7492,75.6508,75.758,14743.0
2019-03-13 10:00:00,84.92,85.05,84.81,85.01,18809.0,75.8294,75.9455,75.7312,75.9098,18809.0
2019-03-13 10:30:00,85.04,85.24,84.94,85.24,12770.0,75.9366,76.1152,75.8473,76.1152,12770.0
2019-03-13 11:00:00,85.23,85.45,85.19,85.24,16134.0,76.1062,76.3027,76.0705,76.1152,16134.0
2019-03-13 11:30:00,85.3,85.36,85.21,85.35,14030.0,76.1687,76.2223,76.0884,76.2134,14030.0
2019-03-13 12:00:00,85.35,85.43,85.22,85.24,10600.0,76.2134,76.2848,76.0973,76.1152,10600.0
2019-03-13 12:30:00,85.3,85.42,85.16,85.4,9218.0,76.1687,76.2759,76.0437,76.258,9218.0
2019-03-13 13:00:00,85.41,85.48,85.34,85.46,13320.0,76.267,76.3295,76.2045,76.3116,13320.0
2019-03-13 13:30:00,85.4,85.47,85.28,85.44,13701.0,76.258,76.3205,76.1509,76.2938,13701.0
2019-03-13 14:00:00,85.45,85.59,85.41,85.57,20872.0,76.3027,76.4277,76.267,76.4098,20872.0
2019-03-13 14:30:00,85.54,85.73,85.32,85.34,30345.0,76.383,76.5527,76.1866,76.2045,30345.0
2019-03-13 15:00:00,85.34,85.38,84.86,85.08,34909.0,76.2045,76.2402,75.7758,75.9723,34909.0
2019-03-13 15:30:00,85.04,85.36,85.03,85.17,56794.0,75.9366,76.2223,75.9276,76.0527,56794.0
2019-03-14 09:30:00,84.97,85.08,84.48,84.57,12001.0,75.8741,75.9723,75.4365,75.5169,12001.0
2019-03-14 10:00:00,84.48,84.54,84.22,84.25,13800.0,75.4365,75.4901,75.2044,75.2311,13800.0
2019-03-14 10:30:00,84.25,84.43,84.05,84.09,11385.0,75.2311,75.3919,75.0526,75.0883,11385.0
2019-03-14 11:00:00,84.09,84.17,83.92,83.98,9502.0,75.0883,75.1597,74.9365,74.99,9502.0
2019-03-14 11:30:00,84.02,84.3,83.97,84.22,10400.0,75.0258,75.2758,74.9811,75.2044,10400.0
2019-03-14 12:00:00,84.17,84.23,84.08,84.08,6217.0,75.1597,75.2133,75.0793,75.0793,6217.0
2019-03-14 12:30:00,84.11,84.16,83.83,83.9,22147.0,75.1061,75.1508,74.8561,74.9186,22147.0
2019-03-14 13:00:00,83.9,83.91,83.77,83.83,9260.0,74.9186,74.9275,74.8025,74.8561,9260.0
2019-03-14 13:30:00,83.9,84.01,83.72,83.93,35387.0,74.9186,75.0168,74.7579,74.9454,35387.0
2019-03-14 14:00:00,83.94,84.01,83.79,83.97,15295.0,74.9543,75.0168,74.8204,74.9811,15295.0
2019-03-14 14:30:00,83.95,84.17,83.88,84.16,19025.0,74.9633,75.1597,74.9008,75.1508,19025.0
2019-03-14 15:00:00,84.17,84.31,84.11,84.25,18332.0,75.1597,75.2847,75.1061,75.2311,18332.0
2019-03-14 15:30:00,84.23,84.41,84.16,84.4,77219.0,75.2133,75.374,75.1508,75.3651,77219.0
2019-03-15 09:30:00,84.39,85.76,84.02,84.72,78040.0,75.3562,76.5795,75.0258,75.6508,78040.0
2019-03-15 10:00:00,84.68,84.7,84.33,84.47,20312.0,75.6151,75.633,75.3026,75.4276,20312.0
2019-03-15 10:30:00,84.56,84.68,84.48,84.67,14511.0,75.508,75.6151,75.4365,75.6062,14511.0
2019-03-15 11:00:00,84.66,84.76,84.35,84.36,13840.0,75.5973,75.6865,75.3204,75.3294,13840.0
2019-03-15 11:30:00,84.38,84.5,84.21,84.24,9000.0,75.3472,75.4544,75.1954,75.2222,9000.0
2019-03-15 12:00:00,84.26,84.54,84.25,84.52,7755.0,75.2401,75.4901,75.2311,75.4722,7755.0
2019-03-15 12:30:00,84.52,84.7,84.5,84.59,17922.0,75.4722,75.633,75.4544,75.5347,17922.0
2019-03-15 13:00:00,84.62,84.83,84.53,84.53,26081.0,75.5615,75.7491,75.4812,75.4812,26081.0
2019-03-15 13:30:00,84.63,84.68,84.45,84.45,11680.0,75.5705,75.6151,75.4097,75.4097,11680.0
2019-03-15 14:00:00,84.49,84.52,84.25,84.25,11954.0,75.4455,75.4722,75.2311,75.2311,11954.0
2019-03-15 14:30:00,84.28,84.39,84.22,84.31,13353.0,75.2579,75.3562,75.2044,75.2847,13353.0
2019-03-15 15:00:00,84.31,84.56,84.16,84.48,17554.0,75.2847,75.508,75.1508,75.4365,17554.0
2019-03-15 15:30:00,84.47,84.5,83.98,84.48,94437.0,75.4276,75.4544,74.99,75.4365,94437.0
2019-03-18 09:30:00,84.58,84.99,84.04,84.97,12144.0,75.5258,75.8919,75.0436,75.8741,12144.0
2019-03-18 10:00:00,85.06,85.1,84.86,85.04,6453.0,75.9544,75.9902,75.7758,75.9366,6453.0
2019-03-18 10:30:00,85.12,85.43,85.03,85.43,7328.0,76.008,76.2848,75.9276,76.2848,7328.0
2019-03-18 11:00:00,85.43,85.48,84.77,84.87,9045.0,76.2848,76.3295,75.6955,75.7848,9045.0
2019-03-18 11:30:00,84.84,84.86,84.65,84.69,5913.0,75.758,75.7758,75.5883,75.624,5913.0
2019-03-18 12:00:00,84.64,84.71,84.55,84.63,7718.0,75.5794,75.6419,75.499,75.5705,7718.0
2019-03-18 12:30:00,84.62,84.96,84.58,84.92,6900.0,75.5615,75.8651,75.5258,75.8294,6900.0
2019-03-18 13:00:00,84.91,84.95,84.79,84.95,5228.0,75.8205,75.8562,75.7133,75.8562,5228.0
2019-03-18 13:30:00,84.94,85.01,84.86,84.92,7287.0,75.8473,75.9098,75.7758,75.8294,7287.0
2019-03-18 14:00:00,84.97,85.05,84.83,85.04,7862.0,75.8741,75.9455,75.7491,75.9366,7862.0
2019-03-18 14:30:00,85.02,85.39,85.01,85.36,9879.0,75.9187,76.2491,75.9098,76.2223,9879.0
2019-03-18 15:00:00,85.34,85.4,85.17,85.33,18453.0,76.2045,76.258,76.0527,76.1955,18453.0
2019-03-18 15:30:00,85.39,85.74,85.37,85.7,38414.0,76.2491,76.5616,76.2312,76.5259,38414.0
2019-03-19 09:30:00,86.2,86.54,86.05,86.14,8427.0,76.9724,77.276,76.8385,76.9188,8427.0
2019-03-19 10:00:00,86.21,86.23,85.93,85.94,7450.0,76.9813,76.9992,76.7313,76.7402,7450.0
2019-03-19 10:30:00,85.98,86.12,85.9,85.94,11412.0,76.7759,76.901,76.7045,76.7402,11412.0
2019-03-19 11:00:00,85.99,86.24,85.93,86.22,16050.0,76.7849,77.0081,76.7313,76.9903,16050.0
2019-03-19 11:30:00,86.16,86.53,86.11,86.5,6300.0,76.9367,77.2671,76.892,77.2403,6300.0
2019-03-19 12:00:00,86.53,86.53,86.18,86.19,7400.0,77.2671,77.2671,76.9545,76.9635,7400.0
2019-03-19 12:30:00,86.25,86.26,85.77,86.02,13119.0,77.017,77.026,76.5884,76.8117,13119.0
2019-03-19 13:00:00,86.02,86.17,85.94,86.12,8394.0,76.8117,76.9456,76.7402,76.901,8394.0
2019-03-19 13:30:00,86.1,86.16,85.98,85.98,9690.0,76.8831,76.9367,76.7759,76.7759,9690.0
2019-03-19 14:00:00,85.98,86.11,85.97,86.09,19407.0,76.7759,76.892,76.767,76.8742,19407.0
2019-03-19 14:30:00,86.09,86.28,85.98,86.03,14584.0,76.8742,77.0438,76.7759,76.8206,14584.0
2019-03-19 15:00:00,86.06,86.06,85.56,85.56,9653.0,76.8474,76.8474,76.4009,76.4009,9653.0
2019-03-19 15:30:00,85.61,85.8,85.41,85.8,49640.0,76.4456,76.6152,76.267,76.6152,49640.0
2019-03-20 09:30:00,85.53,86.25,84.59,84.67,20523.0,76.3741,77.017,75.5347,75.6062,20523.0
2019-03-20 10:00:00,84.67,84.82,84.28,84.51,14867.0,75.6062,75.7401,75.2579,75.4633,14867.0
2019-03-20 10:30:00,84.53,84.61,84.43,84.54,5300.0,75.4812,75.5526,75.3919,75.4901,5300.0
2019-03-20 11:00:00,84.53,84.6,84.15,84.17,11200.0,75.4812,75.5437,75.1418,75.1597,11200.0
2019-03-20 11:30:00,84.16,84.24,84.01,84.09,22853.0,75.1508,75.2222,75.0168,75.0883,22853.0
2019-03-20 12:00:00,84.15,84.37,84.05,84.18,9218.0,75.1418,75.3383,75.0526,75.1686,9218.0
2019-03-20 12:30:00,84.18,84.18,83.95,84.09,11500.0,75.1686,75.1686,74.9633,75.0883,11500.0
2019-03-20 13:00:00,84.09,84.14,83.98,84.01,4900.0,75.0883,75.1329,74.99,75.0168,4900.0
2019-03-20 13:30:00,84.02,84.24,84.02,84.2,4300.0,75.0258,75.2222,75.0258,75.1865,4300.0
2019-03-20 14:00:00,84.21,84.9,84.21,84.72,10133.0,75.1954,75.8116,75.1954,75.6508,10133.0
2019-03-20 14:30:00,84.79,85.07,84.71,84.86,11300.0,75.7133,75.9634,75.6419,75.7758,11300.0
2019-03-20 15:00:00,84.85,85.02,84.51,84.59,24304.0,75.7669,75.9187,75.4633,75.5347,24304.0
2019-03-20 15:30:00,84.57,84.59,84.22,84.34,46356.0,75.5169,75.5347,75.2044,75.3115,46356.0
2019-03-21 09:30:00,84.01,85.0,84.01,84.94,6906.0,75.0168,75.9009,75.0168,75.8473,6906.0
2019-03-21 10:00:00,85.02,85.13,84.86,85.06,15700.0,75.9187,76.0169,75.7758,75.9544,15700.0
2019-03-21 10:30:00,85.1,85.2,84.99,85.17,5600.0,75.9902,76.0794,75.8919,76.0527,5600.0
2019-03-21 11:00:00,85.22,85.7,85.19,85.48,10545.0,76.0973,76.5259,76.0705,76.3295,10545.0
2019-03-21 11:30:00,85.42,85.72,85.38,85.68,5050.0,76.2759,76.5438,76.2402,76.5081,5050.0
2019-03-21 12:00:00,85.59,85.6,85.33,85.33,24510.0,76.4277,76.4366,76.1955,76.1955,24510.0
2019-03-21 12:30:00,85.33,85.33,85.17,85.22,8048.0,76.1955,76.1955,76.0527,76.0973,8048.0
2019-03-21 13:00:00,85.21,85.35,85.07,85.09,12333.0,76.0884,76.2134,75.9634,75.9812,12333.0
2019-03-21 13:30:00,85.12,85.12,84.78,84.85,15310.0,76.008,76.008,75.7044,75.7669,15310.0
2019-03-21 14:00:00,84.87,85.13,84.76,85.06,17718.0,75.7848,76.0169,75.6865,75.9544,17718.0
2019-03-21 14:30:00,85.08,85.26,85.07,85.08,14067.0,75.9723,76.133,75.9634,75.9723,14067.0
2019-03-21 15:00:00,85.01,85.3,84.95,85.18,6600.0,75.9098,76.1687,75.8562,76.0616,6600.0
2019-03-21 15:30:00,85.19,85.34,84.88,84.96,30284.0,76.0705,76.2045,75.7937,75.8651,30284.0
2019-03-22 09:30:00,84.6,84.63,83.35,83.49,27097.0,75.5437,75.5705,74.4275,74.5525,27097.0
2019-03-22 10:00:00,83.48,83.67,83.38,83.38,4950.0,74.5436,74.7132,74.4543,74.4543,4950.0
2019-03-22 10:30:00,83.38,83.53,83.32,83.4,28402.0,74.4543,74.5882,74.4007,74.4721,28402.0
2019-03-22 11:00:00,83.4,83.4,82.73,82.73,12271.0,74.4721,74.4721,73.8739,73.8739,12271.0
2019-03-22 11:30:00,82.72,82.82,81.92,82.0,16578.0,73.8649,73.9542,73.1506,73.222,16578.0
2019-03-22 12:00:00,81.99,82.27,81.87,81.9,6534.0,73.2131,73.4631,73.1059,73.1327,6534.0
2019-03-22 12:30:00,81.86,82.01,81.66,81.8,15163.0,73.097,73.2309,72.9184,73.0434,15163.0
2019-03-22 13:00:00,82.0,82.13,81.89,81.89,5950.0,73.222,73.3381,73.1238,73.1238,5950.0
2019-03-22 13:30:00,81.95,82.05,81.82,81.84,10300.0,73.1774,73.2666,73.0613,73.0791,10300.0
2019-03-22 14:00:00,81.88,82.39,81.81,82.22,10328.0,73.1148,73.5703,73.0523,73.4185,10328.0
2019-03-22 14:30:00,82.14,82.4,82.04,82.39,11875.0,73.347,73.5792,73.2577,73.5703,11875.0
2019-03-22 15:00:00,82.35,82.46,82.01,82.02,13948.0,73.5345,73.6328,73.2309,73.2399,13948.0
2019-03-22 15:30:00,82.02,82.04,81.45,81.47,51526.0,73.2399,73.2577,72.7309,72.7487,51526.0
2019-03-25 09:30:00,81.61,81.86,81.26,81.26,11627.0,72.8738,73.097,72.5612,72.5612,11627.0
2019-03-25 10:00:00,81.26,81.45,81.2,81.44,6180.0,72.5612,72.7309,72.5076,72.7219,6180.0
2019-03-25 10:30:00,81.57,81.92,81.54,81.67,13756.0,72.838,73.1506,72.8112,72.9273,13756.0
2019-03-25 11:00:00,81.72,82.08,81.56,82.08,7172.0,72.972,73.2934,72.8291,73.2934,7172.0
2019-03-25 11:30:00,81.97,82.01,81.44,81.48,5805.0,73.1952,73.2309,72.7219,72.7577,5805.0
2019-03-25 12:00:00,81.48,81.67,81.46,81.59,11500.0,72.7577,72.9273,72.7398,72.8559,11500.0
2019-03-25 12:30:00,81.59,81.59,81.19,81.52,16973.0,72.8559,72.8559,72.4987,72.7934,16973.0
2019-03-25 13:00:00,81.43,81.66,81.3,81.61,3100.0,72.713,72.9184,72.5969,72.8738,3100.0
2019-03-25 13:30:00,81.57,81.62,81.16,81.16,22826.0,72.838,72.8827,72.4719,72.4719,22826.0
2019-03-25 14:00:00,81.3,81.36,81.12,81.31,8988.0,72.5969,72.6505,72.4362,72.6059,8988.0
2019-03-25 14:30:00,81.35,81.57,81.35,81.53,5400.0,72.6416,72.838,72.6416,72.8023,5400.0
2019-03-25 15:00:00,81.62,81.73,81.51,81.55,7700.0,72.8827,72.9809,72.7845,72.8202,7700.0
2019-03-25 15:30:00,81.55,81.71,81.42,81.56,29577.0,72.8202,72.963,72.7041,72.8291,29577.0
2019-03-26 09:30:00,82.33,82.75,81.9,82.44,10763.0,73.5167,73.8917,73.1327,73.6149,10763.0
2019-03-26 10:00:00,82.54,82.6,82.24,82.56,17745.0,73.7042,73.7578,73.4363,73.7221,17745.0
2019-03-26 10:30:00,82.56,83.19,82.51,82.98,6051.0,73.7221,74.2846,73.6774,74.0971,6051.0
2019-03-26 11:00:00,83.06,83.06,82.57,82.61,8878.0,74.1685,74.1685,73.731,73.7667,8878.0
2019-03-26 11:30:00,82.65,82.84,82.54,82.72,25372.0,73.8024,73.9721,73.7042,73.8649,25372.0
2019-03-26 12:00:00,82.72,82.76,82.35,82.5,7200.0,73.8649,73.9006,73.5345,73.6685,7200.0
2019-03-26 12:30:00,82.52,82.63,82.14,82.21,8136.0,73.6863,73.7846,73.347,73.4095,8136.0
2019-03-26 13:00:00,82.3,82.53,82.3,82.4,8438.0,73.4899,73.6953,73.4899,73.5792,8438.0
2019-03-26 13:30:00,82.39,82.39,82.13,82.16,4507.0,73.5703,73.5703,73.3381,73.3649,4507.0
2019-03-26 14:00:00,82.24,82.38,82.04,82.26,4805.0,73.4363,73.5613,73.2577,73.4542,4805.0
2019-03-26 14:30:00,82.25,82.45,82.15,82.4,10957.0,73.4452,73.6238,73.3559,73.5792,10957.0
2019-03-26 15:00:00,82.5,82.61,82.21,82.3,21494.0,73.6685,73.7667,73.4095,73.4899,21494.0
2019-03-26 15:30:00,82.26,82.65,82.14,82.6,29452.0,73.4542,73.8024,73.347,73.7578,29452.0
2019-03-27 09:30:00,82.85,83.4,82.7,82.78,8923.0,73.981,74.4721,73.8471,73.9185,8923.0
2019-03-27 10:00:00,82.81,83.13,82.81,82.87,14000.0,73.9453,74.231,73.9453,73.9989,14000.0
2019-03-27 10:30:00,83.01,83.01,82.59,82.7,9212.0,74.1239,74.1239,73.7488,73.8471,9212.0
2019-03-27 11:00:00,82.7,82.81,82.49,82.51,9400.0,73.8471,73.9453,73.6595,73.6774,9400.0
2019-03-27 11:30:00,82.52,82.65,82.28,82.41,12725.0,73.6863,73.8024,73.472,73.5881,12725.0
2019-03-27 12:00:00,82.41,82.65,82.36,82.55,5920.0,73.5881,73.8024,73.5435,73.7131,5920.0
2019-03-27 12:30:00,82.59,82.63,82.48,82.62,7563.0,73.7488,73.7846,73.6506,73.7756,7563.0
2019-03-27 13:00:00,82.6,82.8,82.39,82.72,5469.0,73.7578,73.9364,73.5703,73.8649,5469.0
2019-03-27 13:30:00,82.66,82.78,82.54,82.66,3890.0,73.8113,73.9185,73.7042,73.8113,3890.0
2019-03-27 14:00:00,82.71,82.79,82.54,82.58,7900.0,73.856,73.9274,73.7042,73.7399,7900.0
2019-03-27 14:30:00,82.6,82.7,82.48,82.61,5500.0,73.7578,73.8471,73.6506,73.7667,5500.0
2019-03-27 15:00:00,82.6,83.25,82.48,83.2,25789.0,73.7578,74.3382,73.6506,74.2935,25789.0
2019-03-27 15:30:00,83.25,83.4,83.05,83.16,41006.0,74.3382,74.4721,74.1596,74.2578,41006.0
2019-03-28 09:30:00,82.92,83.89,82.92,83.89,19241.0,74.4605,75.3316,74.4605,75.3316,19241.0
2019-03-28 10:00:00,83.82,84.1,83.82,84.01,21407.0,75.2687,75.5202,75.2687,75.4393,21407.0
2019-03-28 10:30:00,83.95,84.21,83.93,83.96,66058.0,75.3855,75.6189,75.3675,75.3944,66058.0
2019-03-28 11:00:00,83.92,83.96,83.13,83.14,11647.0,75.3585,75.3944,74.6491,74.6581,11647.0
2019-03-28 11:30:00,83.12,83.21,82.97,83.14,4700.0,74.6401,74.721,74.5054,74.6581,4700.0
2019-03-28 12:00:00,83.13,83.18,82.81,83.12,8806.0,74.6491,74.694,74.3618,74.6401,8806.0
2019-03-28 12:30:00,83.09,83.36,83.06,83.3,2925.0,74.6132,74.8557,74.5863,74.8018,2925.0
2019-03-28 13:00:00,83.29,83.53,83.29,83.5,5250.0,74.7928,75.0083,74.7928,74.9814,5250.0
2019-03-28 13:30:00,83.52,83.6,83.37,83.52,13596.0,74.9993,75.0712,74.8646,74.9993,13596.0
2019-03-28 14:00:00,83.5,83.7,83.43,83.46,9265.0,74.9814,75.161,74.9185,74.9454,9265.0
2019-03-28 14:30:00,83.42,83.48,83.27,83.45,5425.0,74.9095,74.9634,74.7748,74.9365,5425.0
2019-03-28 15:00:00,83.44,83.67,83.4,83.58,7999.0,74.9275,75.134,74.8916,75.0532,7999.0
2019-03-28 15:30:00,83.62,83.62,83.29,83.45,17757.0,75.0891,75.0891,74.7928,74.9365,17757.0
2019-03-29 09:30:00,84.19,84.41,83.96,84.39,11068.0,75.601,75.7985,75.3944,75.7806,11068.0
2019-03-29 10:00:00,84.4,84.41,84.18,84.27,5000.0,75.7895,75.7985,75.592,75.6728,5000.0
2019-03-29 10:30:00,84.31,84.31,83.55,83.61,11022.0,75.7087,75.7087,75.0263,75.0801,11022.0
2019-03-29 11:00:00,83.61,83.85,83.56,83.61,6390.0,75.0801,75.2957,75.0352,75.0801,6390.0
2019-03-29 11:30:00,83.66,83.76,83.56,83.65,12400.0,75.125,75.2148,75.0352,75.1161,12400.0
2019-03-29 12:00:00,83.59,83.77,83.43,83.75,8152.0,75.0622,75.2238,74.9185,75.2059,8152.0
2019-03-29 12:30:00,83.76,83.77,83.47,83.65,12699.0,75.2148,75.2238,74.9544,75.1161,12699.0
2019-03-29 13:00:00,83.69,83.8,83.66,83.73,6160.0,75.152,75.2508,75.125,75.1879,6160.0
2019-03-29 13:30:00,83.72,83.77,83.62,83.75,5178.0,75.1789,75.2238,75.0891,75.2059,5178.0
2019-03-29 14:00:00,83.68,83.86,83.5,83.66,39214.0,75.143,75.3046,74.9814,75.125,39214.0
2019-03-29 14:30:00,83.67,84.06,83.66,84.06,8100.0,75.134,75.4842,75.125,75.4842,8100.0
2019-03-29 15:00:00,84.05,84.11,83.85,83.98,7700.0,75.4753,75.5291,75.2957,75.4124,7700.0
2019-03-29 15:30:00,83.94,84.11,83.77,83.87,30099.0,75.3765,75.5291,75.2238,75.3136,30099.0
2019-04-01 09:30:00,84.75,85.54,84.75,85.45,7974.0,76.1038,76.8132,76.1038,76.7324,7974.0
2019-04-01 10:00:00,85.69,86.31,85.69,86.29,88045.0,76.9479,77.5047,76.9479,77.4867,88045.0
2019-04-01 10:30:00,86.34,86.38,85.83,85.89,6780.0,77.5316,77.5676,77.0737,77.1275,6780.0
2019-04-01 11:00:00,85.86,85.91,85.51,85.68,68434.0,77.1006,77.1455,76.7863,76.939,68434.0
2019-04-01 11:30:00,85.71,85.74,85.48,85.64,42110.0,76.9659,76.9928,76.7594,76.903,42110.0
2019-04-01 12:00:00,85.63,85.72,85.45,85.63,12331.0,76.8941,76.9749,76.7324,76.8941,12331.0
2019-04-01 12:30:00,85.63,85.65,85.41,85.47,10136.0,76.8941,76.912,76.6965,76.7504,10136.0
2019-04-01 13:00:00,85.48,85.55,85.31,85.43,8833.0,76.7594,76.8222,76.6067,76.7145,8833.0
2019-04-01 13:30:00,85.44,85.51,85.38,85.45,6857.0,76.7234,76.7863,76.6696,76.7324,6857.0
2019-04-01 14:00:00,85.48,85.71,85.46,85.64,13725.0,76.7594,76.9659,76.7414,76.903,13725.0
2019-04-01 14:30:00,85.66,85.86,85.59,85.79,12754.0,76.921,77.1006,76.8581,77.0377,12754.0
2019-04-01 15:00:00,85.7,85.98,85.7,85.97,15018.0,76.9569,77.2084,76.9569,77.1994,15018.0
2019-04-01 15:30:00,85.98,86.18,85.84,86.04,50991.0,77.2084,77.388,77.0826,77.2622,50991.0
2019-04-02 09:30:00,86.21,86.4,85.27,86.38,26620.0,77.4149,77.5855,76.5708,77.5676,26620.0
2019-04-02 10:00:00,86.31,86.36,86.11,86.36,9200.0,77.5047,77.5496,77.3251,77.5496,9200.0
2019-04-02 10:30:00,86.34,86.63,86.19,86.34,14055.0,77.5316,77.792,77.3969,77.5316,14055.0
2019-04-02 11:00:00,86.34,86.59,86.1,86.59,10998.0,77.5316,77.7561,77.3161,77.7561,10998.0
2019-04-02 11:30:00,86.58,87.16,86.55,86.83,16709.0,77.7471,78.268,77.7202,77.9716,16709.0
2019-04-02 12:00:00,86.87,87.04,86.5,86.5,9300.0,78.0076,78.1602,77.6753,77.6753,9300.0
2019-04-02 12:30:00,86.52,86.66,86.45,86.58,33064.0,77.6933,77.819,77.6304,77.7471,33064.0
2019-04-02 13:00:00,86.56,86.76,86.56,86.65,8595.0,77.7292,77.9088,77.7292,77.81,8595.0
2019-04-02 13:30:00,86.6,86.78,86.42,86.5,10699.0,77.7651,77.9267,77.6035,77.6753,10699.0
2019-04-02 14:00:00,86.5,86.51,86.36,86.41,10512.0,77.6753,77.6843,77.5496,77.5945,10512.0
2019-04-02 14:30:00,86.41,86.65,86.39,86.53,10888.0,77.5945,77.81,77.5765,77.7022,10888.0
2019-04-02 15:00:00,86.55,86.73,86.54,86.7,22583.0,77.7202,77.8818,77.7112,77.8549,22583.0
2019-04-02 15:30:00,86.72,86.95,86.71,86.77,47861.0,77.8729,78.0794,77.8639,77.9178,47861.0
2019-04-03 09:30:00,87.59,88.48,87.26,88.28,17284.0,78.6541,79.4533,78.3578,79.2737,17284.0
2019-04-03 10:00:00,88.22,88.27,87.9,88.23,23280.0,79.2198,79.2647,78.9325,79.2288,23280.0
2019-04-03 10:30:00,88.2,88.77,88.19,88.72,19078.0,79.2019,79.7137,79.1929,79.6688,19078.0
2019-04-03 11:00:00,88.74,88.88,88.38,88.46,14467.0,79.6868,79.8125,79.3635,79.4354,14467.0
2019-04-03 11:30:00,88.43,88.73,88.43,88.7,11800.0,79.4084,79.6778,79.4084,79.6509,11800.0
2019-04-03 12:00:00,88.67,88.77,88.28,88.36,24391.0,79.6239,79.7137,79.2737,79.3456,24391.0
2019-04-03 12:30:00,88.37,88.49,88.24,88.45,56639.0,79.3545,79.4623,79.2378,79.4264,56639.0
2019-04-03 13:00:00,88.44,88.52,88.38,88.49,8570.0,79.4174,79.4892,79.3635,79.4623,8570.0
2019-04-03 13:30:00,88.45,88.52,88.27,88.29,15534.0,79.4264,79.4892,79.2647,79.2827,15534.0
2019-04-03 14:00:00,88.26,88.43,88.03,88.43,10026.0,79.2558,79.4084,79.0492,79.4084,10026.0
2019-04-03 14:30:00,88.4,88.46,88.13,88.38,11974.0,79.3815,79.4354,79.139,79.3635,11974.0
2019-04-03 15:00:00,88.36,88.47,87.71,87.86,46228.0,79.3456,79.4443,78.7619,78.8966,46228.0
2019-04-03 15:30:00,87.86,88.16,87.76,88.0,62733.0,78.8966,79.166,78.8068,79.0223,62733.0
2019-04-04 09:30:00,88.18,88.83,87.91,88.79,18680.0,79.1839,79.7676,78.9415,79.7317,18680.0
2019-04-04 10:00:00,88.67,88.76,88.27,88.47,19337.0,79.6239,79.7047,79.2647,79.4443,19337.0
2019-04-04 10:30:00,88.41,88.81,88.28,88.76,8853.0,79.3905,79.7496,79.2737,79.7047,8853.0
2019-04-04 11:00:00,88.76,88.99,88.35,88.72,9700.0,79.7047,79.9113,79.3366,79.6688,9700.0
2019-04-04 11:30:00,88.67,88.67,88.36,88.53,6301.0,79.6239,79.6239,79.3456,79.4982,6301.0
2019-04-04 12:00:00,88.54,88.58,88.28,88.51,4000.0,79.5072,79.5431,79.2737,79.4802,4000.0
2019-04-04 12:30:00,88.44,88.51,88.27,88.41,6314.0,79.4174,79.4802,79.2647,79.3905,6314.0
2019-04-04 13:00:00,88.42,88.55,88.37,88.49,14029.0,79.3994,79.5162,79.3545,79.4623,14029.0
2019-04-04 13:30:00,88.51,88.55,88.38,88.4,25091.0,79.4802,79.5162,79.3635,79.3815,25091.0
2019-04-04 14:00:00,88.38,88.54,88.32,88.33,16419.0,79.3635,79.5072,79.3096,79.3186,16419.0
2019-04-04 14:30:00,88.34,88.5,88.32,88.4,12106.0,79.3276,79.4713,79.3096,79.3815,12106.0
2019-04-04 15:00:00,88.42,88.49,88.34,88.42,22513.0,79.3994,79.4623,79.3276,79.3994,22513.0
2019-04-04 15:30:00,88.43,88.66,88.25,88.65,85536.0,79.4084,79.6149,79.2468,79.606,85536.0
2019-04-05 09:30:00,89.04,89.64,88.93,89.15,27149.0,79.9562,80.495,79.8574,80.055,27149.0
2019-04-05 10:00:00,89.13,89.55,89.08,89.52,19512.0,80.037,80.4141,79.9921,80.3872,19512.0
2019-04-05 10:30:00,89.6,89.85,89.53,89.56,6767.0,80.459,80.6835,80.3962,80.4231,6767.0
2019-04-05 11:00:00,89.59,89.87,89.51,89.66,10131.0,80.4501,80.7015,80.3782,80.5129,10131.0
2019-04-05 11:30:00,89.66,89.73,89.49,89.66,4541.0,80.5129,80.5758,80.3603,80.5129,4541.0
2019-04-05 12:00:00,89.57,89.66,89.37,89.41,7209.0,80.4321,80.5129,80.2525,80.2884,7209.0
2019-04-05 12:30:00,89.45,89.59,89.32,89.59,15249.0,80.3244,80.4501,80.2076,80.4501,15249.0
2019-04-05 13:00:00,89.54,89.65,89.46,89.59,4800.0,80.4052,80.5039,80.3333,80.4501,4800.0
2019-04-05 13:30:00,89.55,89.67,89.5,89.54,14299.0,80.4141,80.5219,80.3693,80.4052,14299.0
2019-04-05 14:00:00,89.58,89.71,89.51,89.59,7742.0,80.4411,80.5578,80.3782,80.4501,7742.0
2019-04-05 14:30:00,89.59,89.63,89.51,89.6,8091.0,80.4501,80.486,80.3782,80.459,8091.0
2019-04-05 15:00:00,89.59,89.67,89.44,89.64,12672.0,80.4501,80.5219,80.3154,80.495,12672.0
2019-04-05 15:30:00,89.62,89.73,89.21,89.65,44322.0,80.477,80.5758,80.1088,80.5039,44322.0
2019-04-08 09:30:00,89.22,89.38,88.42,89.26,12418.0,80.1178,80.2615,79.3994,80.1537,12418.0
2019-04-08 10:00:00,89.16,89.28,88.96,89.25,8631.0,80.0639,80.1717,79.8843,80.1448,8631.0
2019-04-08 10:30:00,89.28,89.46,89.2,89.34,7220.0,80.1717,80.3333,80.0999,80.2256,7220.0
2019-04-08 11:00:00,89.3,89.36,89.07,89.26,12139.0,80.1897,80.2435,79.9831,80.1537,12139.0
2019-04-08 11:30:00,89.31,89.61,89.3,89.48,5309.0,80.1986,80.468,80.1897,80.3513,5309.0
2019-04-08 12:00:00,89.42,89.42,89.24,89.37,8108.0,80.2974,80.2974,80.1358,80.2525,8108.0
2019-04-08 12:30:00,89.35,89.38,89.1,89.1,25635.0,80.2346,80.2615,80.0101,80.0101,25635.0
2019-04-08 13:00:00,89.12,89.37,89.0,89.32,19560.0,80.028,80.2525,79.9203,80.2076,19560.0
2019-04-08 13:30:00,89.37,89.73,89.33,89.61,14277.0,80.2525,80.5758,80.2166,80.468,14277.0
2019-04-08 14:00:00,89.6,89.78,89.49,89.72,5213.0,80.459,80.6207,80.3603,80.5668,5213.0
2019-04-08 14:30:00,89.7,89.79,89.53,89.54,12173.0,80.5488,80.6297,80.3962,80.4052,12173.0
2019-04-08 15:00:00,89.52,89.58,89.29,89.41,36098.0,80.3872,80.4411,80.1807,80.2884,36098.0
2019-04-08 15:30:00,89.38,89.73,89.32,89.7,53997.0,80.2615,80.5758,80.2076,80.5488,53997.0
2019-04-09 09:30:00,89.37,89.7,88.61,89.49,20377.0,80.2525,80.5488,79.57,80.3603,20377.0
2019-04-09 10:00:00,89.47,89.79,89.27,89.59,21493.0,80.3423,80.6297,80.1627,80.4501,21493.0
2019-04-09 10:30:00,89.64,89.94,89.4,89.94,23839.0,80.495,80.7644,80.2795,80.7644,23839.0
2019-04-09 11:00:00,89.95,90.06,89.68,89.85,18247.0,80.7733,80.8721,80.5309,80.6835,18247.0
2019-04-09 11:30:00,89.82,90.06,89.74,89.96,13272.0,80.6566,80.8721,80.5848,80.7823,13272.0
2019-04-09 12:00:00,89.91,90.24,89.82,89.93,9400.0,80.7374,81.0338,80.6566,80.7554,9400.0
2019-04-09 12:30:00,89.97,89.98,89.45,89.52,23406.0,80.7913,80.8003,80.3244,80.3872,23406.0
2019-04-09 13:00:00,89.5,89.64,89.14,89.38,70438.0,80.3693,80.495,80.046,80.2615,70438.0
2019-04-09 13:30:00,89.38,89.65,89.28,89.52,15925.0,80.2615,80.5039,80.1717,80.3872,15925.0
2019-04-09 14:00:00,89.47,89.48,89.23,89.25,9052.0,80.3423,80.3513,80.1268,80.1448,9052.0
2019-04-09 14:30:00,89.27,89.46,89.2,89.38,10241.0,80.1627,80.3333,80.0999,80.2615,10241.0
2019-04-09 15:00:00,89.42,89.46,89.29,89.35,14881.0,80.2974,80.3333,80.1807,80.2346,14881.0
2019-04-09 15:30:00,89.32,89.43,89.06,89.2,53955.0,80.2076,80.3064,79.9741,80.0999,53955.0
2019-04-10 09:30:00,89.5,89.79,89.15,89.28,8022.0,80.3693,80.6297,80.055,80.1717,8022.0
2019-04-10 10:00:00,89.17,89.17,88.56,88.62,7216.0,80.0729,80.0729,79.5251,79.579,7216.0
2019-04-10 10:30:00,88.65,88.87,88.65,88.8,14063.0,79.606,79.8035,79.606,79.7407,14063.0
2019-04-10 11:00:00,88.85,89.03,88.67,88.72,7967.0,79.7856,79.9472,79.6239,79.6688,7967.0
2019-04-10 11:30:00,88.74,88.9,88.74,88.85,5749.0,79.6868,79.8305,79.6868,79.7856,5749.0
2019-04-10 12:00:00,88.89,88.9,88.66,88.79,13175.0,79.8215,79.8305,79.6149,79.7317,13175.0
2019-04-10 12:30:00,88.76,88.8,88.66,88.76,6333.0,79.7047,79.7407,79.6149,79.7047,6333.0
2019-04-10 13:00:00,88.76,89.12,88.76,89.07,9602.0,79.7047,80.028,79.7047,79.9831,9602.0
2019-04-10 13:30:00,89.04,89.04,88.85,88.9,6222.0,79.9562,79.9562,79.7856,79.8305,6222.0
2019-04-10 14:00:00,88.91,88.99,88.71,88.86,11067.0,79.8394,79.9113,79.6598,79.7945,11067.0
2019-04-10 14:30:00,88.82,88.99,88.71,88.95,6620.0,79.7586,79.9113,79.6598,79.8754,6620.0
2019-04-10 15:00:00,88.98,89.15,88.96,89.02,16772.0,79.9023,80.055,79.8843,79.9382,16772.0
2019-04-10 15:30:00,89.02,89.05,88.58,88.76,55034.0,79.9382,79.9652,79.5431,79.7047,55034.0
2019-04-11 09:30:00,89.0,89.32,88.57,89.19,6832.0,79.9203,80.2076,79.5341,80.0909,6832.0
2019-04-11 10:00:00,89.23,89.57,89.07,89.57,35642.0,80.1268,80.4321,79.9831,80.4321,35642.0
2019-04-11 10:30:00,89.56,89.56,89.25,89.37,28171.0,80.4231,80.4231,80.1448,80.2525,28171.0
2019-04-11 11:00:00,89.43,89.69,89.38,89.61,10300.0,80.3064,80.5399,80.2615,80.468,10300.0
2019-04-11 11:30:00,89.58,89.58,89.07,89.47,10564.0,80.4411,80.4411,79.9831,80.3423,10564.0
2019-04-11 12:00:00,89.55,89.77,89.54,89.73,6809.0,80.4141,80.6117,80.4052,80.5758,6809.0
2019-04-11 12:30:00,89.76,89.92,89.76,89.84,3693.0,80.6027,80.7464,80.6027,80.6746,3693.0
2019-04-11 13:00:00,89.85,90.08,89.85,90.05,4507.0,80.6835,80.8901,80.6835,80.8631,4507.0
2019-04-11 13:30:00,90.02,90.12,89.94,90.06,6400.0,80.8362,80.926,80.7644,80.8721,6400.0
2019-04-11 14:00:00,90.11,90.15,90.02,90.02,6339.0,80.917,80.9529,80.8362,80.8362,6339.0
2019-04-11 14:30:00,90.02,90.11,89.9,89.97,11389.0,80.8362,80.917,80.7284,80.7913,11389.0
2019-04-11 15:00:00,89.9,90.0,89.72,89.72,14624.0,80.7284,80.8182,80.5668,80.5668,14624.0
2019-04-11 15:30:00,89.74,90.01,89.74,89.83,45739.0,80.5848,80.8272,80.5848,80.6656,45739.0
2019-04-12 09:30:00,90.52,91.23,90.52,91.23,14312.0,81.2852,81.9228,81.2852,81.9228,14312.0
2019-04-12 10:00:00,91.13,91.13,90.48,90.61,10001.0,81.833,81.833,81.2493,81.366,10001.0
2019-04-12 10:30:00,90.56,90.66,90.31,90.31,7930.0,81.3211,81.4109,81.0966,81.0966,7930.0
2019-04-12 11:00:00,90.3,90.54,90.12,90.13,8597.0,81.0876,81.3031,80.926,80.935,8597.0
2019-04-12 11:30:00,90.11,90.21,89.94,90.17,7700.0,80.917,81.0068,80.7644,80.9709,7700.0
2019-04-12 12:00:00,90.1,90.39,90.1,90.32,6000.0,80.908,81.1685,80.908,81.1056,6000.0
2019-04-12 12:30:00,90.34,90.55,90.33,90.48,7163.0,81.1236,81.3121,81.1146,81.2493,7163.0
2019-04-12 13:00:00,90.5,90.67,90.48,90.59,10525.0,81.2672,81.4199,81.2493,81.348,10525.0
2019-04-12 13:30:00,90.56,90.64,90.47,90.49,11786.0,81.3211,81.3929,81.2403,81.2583,11786.0
2019-04-12 14:00:00,90.49,90.64,90.49,90.59,9200.0,81.2583,81.3929,81.2583,81.348,9200.0
2019-04-12 14:30:00,90.59,90.62,90.39,90.41,11784.0,81.348,81.375,81.1685,81.1864,11784.0
2019-04-12 15:00:00,90.41,90.42,90.26,90.38,12475.0,81.1864,81.1954,81.0517,81.1595,12475.0
2019-04-12 15:30:00,90.35,90.42,90.12,90.2,56743.0,81.1325,81.1954,80.926,80.9978,56743.0
2019-04-15 09:30:00,90.36,90.72,89.87,90.02,11811.0,81.1415,81.4648,80.7015,80.8362,11811.0
2019-04-15 10:00:00,90.01,90.21,89.77,89.77,7925.0,80.8272,81.0068,80.6117,80.6117,7925.0
2019-04-15 10:30:00,89.73,89.8,89.44,89.52,16885.0,80.5758,80.6386,80.3154,80.3872,16885.0
2019-04-15 11:00:00,89.5,89.74,89.43,89.58,25239.0,80.3693,80.5848,80.3064,80.4411,25239.0
2019-04-15 11:30:00,89.52,89.55,89.03,89.04,16093.0,80.3872,80.4141,79.9472,79.9562,16093.0
2019-04-15 12:00:00,89.06,89.13,88.92,89.06,12912.0,79.9741,80.037,79.8484,79.9741,12912.0
2019-04-15 12:30:00,89.08,89.14,88.94,89.06,12014.0,79.9921,80.046,79.8664,79.9741,12014.0
2019-04-15 13:00:00,89.09,89.25,89.08,89.24,7792.0,80.0011,80.1448,79.9921,80.1358,7792.0
2019-04-15 13:30:00,89.31,89.31,89.11,89.25,7986.0,80.1986,80.1986,80.019,80.1448,7986.0
2019-04-15 14:00:00,89.27,89.27,89.08,89.11,19911.0,80.1627,80.1627,79.9921,80.019,19911.0
2019-04-15 14:30:00,89.16,89.17,88.94,89.01,18234.0,80.0639,80.0729,79.8664,79.9292,18234.0
2019-04-15 15:00:00,89.01,89.2,88.98,89.09,13841.0,79.9292,80.0999,79.9023,80.0011,13841.0
2019-04-15 15:30:00,89.07,89.11,88.91,88.92,51441.0,79.9831,80.019,79.8394,79.8484,51441.0
2019-04-16 09:30:00,88.92,89.66,88.92,89.28,8913.0,79.8484,80.5129,79.8484,80.1717,8913.0
2019-04-16 10:00:00,89.42,89.5,89.32,89.47,8183.0,80.2974,80.3693,80.2076,80.3423,8183.0
2019-04-16 10:30:00,89.46,89.51,89.2,89.27,17012.0,80.3333,80.3782,80.0999,80.1627,17012.0
2019-04-16 11:00:00,89.34,89.57,89.27,89.42,13200.0,80.2256,80.4321,80.1627,80.2974,13200.0
2019-04-16 11:30:00,89.43,89.57,89.4,89.51,7519.0,80.3064,80.4321,80.2795,80.3782,7519.0
2019-04-16 12:00:00,89.52,89.61,89.45,89.5,4900.0,80.3872,80.468,80.3244,80.3693,4900.0
2019-04-16 12:30:00,89.49,89.64,89.49,89.59,10406.0,80.3603,80.495,80.3603,80.4501,10406.0
2019-04-16 13:00:00,89.55,89.68,89.5,89.5,6795.0,80.4141,80.5309,80.3693,80.3693,6795.0
2019-04-16 13:30:00,89.5,89.66,89.44,89.51,6805.0,80.3693,80.5129,80.3154,80.3782,6805.0
2019-04-16 14:00:00,89.5,89.5,89.3,89.35,8460.0,80.3693,80.3693,80.1897,80.2346,8460.0
2019-04-16 14:30:00,89.4,89.67,89.35,89.6,7431.0,80.2795,80.5219,80.2346,80.459,7431.0
2019-04-16 15:00:00,89.66,89.78,89.63,89.66,27731.0,80.5129,80.6207,80.486,80.5129,27731.0
2019-04-16 15:30:00,89.65,89.89,89.45,89.84,61607.0,80.5039,80.7195,80.3244,80.6746,61607.0
2019-04-17 09:30:00,90.33,90.6,90.31,90.47,7938.0,81.1146,81.357,81.0966,81.2403,7938.0
2019-04-17 10:00:00,90.38,90.39,89.74,89.79,11289.0,81.1595,81.1685,80.5848,80.6297,11289.0
2019-04-17 10:30:00,89.85,89.93,89.62,89.67,20641.0,80.6835,80.7554,80.477,80.5219,20641.0
2019-04-17 11:00:00,89.59,89.99,89.59,89.75,21292.0,80.4501,80.8093,80.4501,80.5937,21292.0
2019-04-17 11:30:00,89.73,89.84,89.5,89.52,4300.0,80.5758,80.6746,80.3693,80.3872,4300.0
2019-04-17 12:00:00,89.53,89.61,89.37,89.61,4222.0,80.3962,80.468,80.2525,80.468,4222.0
2019-04-17 12:30:00,89.56,89.71,89.54,89.6,10339.0,80.4231,80.5578,80.4052,80.459,10339.0
2019-04-17 13:00:00,89.57,89.78,89.57,89.6,5299.0,80.4321,80.6207,80.4321,80.459,5299.0
2019-04-17 13:30:00,89.61,89.71,89.28,89.38,4469.0,80.468,80.5578,80.1717,80.2615,4469.0
2019-04-17 14:00:00,89.42,89.46,89.18,89.18,5300.0,80.2974,80.3333,80.0819,80.0819,5300.0
2019-04-17 14:30:00,89.2,89.78,89.2,89.69,21385.0,80.0999,80.6207,80.0999,80.5399,21385.0
2019-04-17 15:00:00,89.68,89.97,89.6,89.62,14386.0,80.5309,80.7913,80.459,80.477,14386.0
2019-04-17 15:30:00,89.64,89.77,89.5,89.76,44699.0,80.495,80.6117,80.3693,80.6027,44699.0
2019-04-18 09:30:00,90.07,90.72,89.92,90.43,10391.0,80.8811,81.4648,80.7464,81.2044,10391.0
2019-04-18 10:00:00,90.34,90.49,89.91,90.22,29704.0,81.1236,81.2583,80.7374,81.0158,29704.0
2019-04-18 10:30:00,90.23,90.24,89.8,90.02,8644.0,81.0248,81.0338,80.6386,80.8362,8644.0
2019-04-18 11:00:00,90.05,90.59,90.05,90.4,23190.0,80.8631,81.348,80.8631,81.1774,23190.0
2019-04-18 11:30:00,90.58,91.13,90.48,91.09,18814.0,81.3391,81.833,81.2493,81.797,18814.0
2019-04-18 12:00:00,91.09,91.23,91.0,91.13,12065.0,81.797,81.9228,81.7162,81.833,12065.0
2019-04-18 12:30:00,91.12,91.27,91.03,91.2,7382.0,81.824,81.9587,81.7432,81.8958,7382.0
2019-04-18 13:00:00,91.18,91.43,91.16,91.42,15912.0,81.8779,82.1024,81.8599,82.0934,15912.0
2019-04-18 13:30:00,91.42,91.69,91.41,91.43,26727.0,82.0934,82.3358,82.0844,82.1024,26727.0
2019-04-18 14:00:00,91.46,91.5,91.31,91.43,9379.0,82.1293,82.1652,81.9946,82.1024,9379.0
2019-04-18 14:30:00,91.39,91.6,91.39,91.58,18615.0,82.0664,82.255,82.0664,82.237,18615.0
2019-04-18 15:00:00,91.6,91.63,91.27,91.42,27026.0,82.255,82.2819,81.9587,82.0934,27026.0
2019-04-18 15:30:00,91.38,91.64,91.26,91.58,130296.0,82.0575,82.2909,81.9497,82.237,130296.0
2019-04-22 09:30:00,87.28,89.38,87.0,88.83,67580.0,78.3757,80.2615,78.1243,79.7676,67580.0
2019-04-22 10:00:00,88.9,89.14,87.97,88.29,52698.0,79.8305,80.046,78.9953,79.2827,52698.0
2019-04-22 10:30:00,88.19,88.58,87.95,88.42,101401.0,79.1929,79.5431,78.9774,79.3994,101401.0
2019-04-22 11:00:00,88.36,88.36,87.29,87.33,69957.0,79.3456,79.3456,78.3847,78.4206,69957.0
2019-04-22 11:30:00,87.36,88.15,87.27,88.05,49288.0,78.4476,79.157,78.3668,79.0672,49288.0
2019-04-22 12:00:00,88.12,88.25,87.88,88.12,23153.0,79.13,79.2468,78.9145,79.13,23153.0
2019-04-22 12:30:00,88.06,88.1,87.4,87.46,16384.0,79.0762,79.1121,78.4835,78.5374,16384.0
2019-04-22 13:00:00,87.45,87.51,87.12,87.45,30345.0,78.5284,78.5823,78.2321,78.5284,30345.0
2019-04-22 13:30:00,87.4,87.45,86.91,87.08,61250.0,78.4835,78.5284,78.0435,78.1961,61250.0
2019-04-22 14:00:00,87.1,87.22,86.42,86.48,63892.0,78.2141,78.3219,77.6035,77.6573,63892.0
2019-04-22 14:30:00,86.55,86.56,85.85,86.29,37884.0,77.7202,77.7292,77.0916,77.4867,37884.0
2019-04-22 15:00:00,86.24,86.76,85.96,86.72,55823.0,77.4418,77.9088,77.1904,77.8729,55823.0
2019-04-22 15:30:00,86.72,87.44,86.68,87.16,141860.0,77.8729,78.5194,77.8369,78.268,141860.0
2019-04-23 09:30:00,87.35,87.93,86.57,86.77,65538.0,78.4386,78.9594,77.7382,77.9178,65538.0
2019-04-23 10:00:00,86.67,86.77,86.22,86.43,15533.0,77.828,77.9178,77.4239,77.6125,15533.0
2019-04-23 10:30:00,86.35,86.39,86.0,86.37,16414.0,77.5406,77.5765,77.2263,77.5586,16414.0
2019-04-23 11:00:00,86.42,87.14,86.42,87.1,13365.0,77.6035,78.25,77.6035,78.2141,13365.0
2019-04-23 11:30:00,87.09,87.37,86.99,87.29,7130.0,78.2051,78.4566,78.1153,78.3847,7130.0
2019-04-23 12:00:00,87.33,87.49,87.13,87.13,9700.0,78.4206,78.5643,78.241,78.241,9700.0
2019-04-23 12:30:00,87.17,87.26,87.09,87.2,10800.0,78.277,78.3578,78.2051,78.3039,10800.0
2019-04-23 13:00:00,87.2,87.34,87.16,87.22,6820.0,78.3039,78.4296,78.268,78.3219,6820.0
2019-04-23 13:30:00,87.22,87.35,87.03,87.03,45323.0,78.3219,78.4386,78.1512,78.1512,45323.0
2019-04-23 14:00:00,87.06,87.07,86.6,86.92,21990.0,78.1782,78.1872,77.7651,78.0525,21990.0
2019-04-23 14:30:00,86.87,86.99,86.84,86.91,7915.0,78.0076,78.1153,77.9806,78.0435,7915.0
2019-04-23 15:00:00,86.86,86.99,86.77,86.96,12819.0,77.9986,78.1153,77.9178,78.0884,12819.0
2019-04-23 15:30:00,86.96,87.29,86.92,87.27,55973.0,78.0884,78.3847,78.0525,78.3668,55973.0
2019-04-24 09:30:00,87.56,87.69,86.95,87.61,23572.0,78.6272,78.7439,78.0794,78.6721,23572.0
2019-04-24 10:00:00,87.7,88.16,87.66,88.14,10604.0,78.7529,79.166,78.717,79.148,10604.0
2019-04-24 10:30:00,88.14,88.35,88.12,88.29,15401.0,79.148,79.3366,79.13,79.2827,15401.0
2019-04-24 11:00:00,88.31,88.38,87.72,87.76,18400.0,79.3007,79.3635,78.7708,78.8068,18400.0
2019-04-24 11:30:00,87.75,87.98,87.75,87.84,12687.0,78.7978,79.0043,78.7978,78.8786,12687.0
2019-04-24 12:00:00,87.76,88.17,87.76,88.09,12021.0,78.8068,79.1749,78.8068,79.1031,12021.0
2019-04-24 12:30:00,88.13,88.44,88.1,88.31,19101.0,79.139,79.4174,79.1121,79.3007,19101.0
2019-04-24 13:00:00,88.19,88.43,88.07,88.43,15750.0,79.1929,79.4084,79.0851,79.4084,15750.0
2019-04-24 13:30:00,88.42,88.53,88.33,88.42,17475.0,79.3994,79.4982,79.3186,79.3994,17475.0
2019-04-24 14:00:00,88.4,88.47,88.33,88.39,10883.0,79.3815,79.4443,79.3186,79.3725,10883.0
2019-04-24 14:30:00,88.37,88.59,88.36,88.58,17067.0,79.3545,79.5521,79.3456,79.5431,17067.0
2019-04-24 15:00:00,88.58,88.8,88.57,88.66,26993.0,79.5431,79.7407,79.5341,79.6149,26993.0
2019-04-24 15:30:00,88.66,88.68,88.34,88.41,50047.0,79.6149,79.6329,79.3276,79.3905,50047.0
2019-04-25 09:30:00,88.01,88.06,86.58,86.83,28703.0,79.0313,79.0762,77.7471,77.9716,28703.0
2019-04-25 10:00:00,86.83,87.15,86.46,86.52,26294.0,77.9716,78.259,77.6394,77.6933,26294.0
2019-04-25 10:30:00,86.47,86.79,86.25,86.76,11086.0,77.6484,77.9357,77.4508,77.9088,11086.0
2019-04-25 11:00:00,86.81,87.22,86.79,87.22,8199.0,77.9537,78.3219,77.9357,78.3219,8199.0
2019-04-25 11:30:00,87.28,87.54,87.22,87.39,5781.0,78.3757,78.6092,78.3219,78.4745,5781.0
2019-04-25 12:00:00,87.33,87.39,87.23,87.23,4525.0,78.4206,78.4745,78.3308,78.3308,4525.0
2019-04-25 12:30:00,87.24,87.35,87.15,87.15,7283.0,78.3398,78.4386,78.259,78.259,7283.0
2019-04-25 13:00:00,87.21,87.28,87.08,87.28,5443.0,78.3129,78.3757,78.1961,78.3757,5443.0
2019-04-25 13:30:00,87.28,87.35,87.12,87.21,5100.0,78.3757,78.4386,78.2321,78.3129,5100.0
2019-04-25 14:00:00,87.22,87.27,87.14,87.27,9147.0,78.3219,78.3668,78.25,78.3668,9147.0
2019-04-25 14:30:00,87.27,87.27,86.94,86.98,6913.0,78.3668,78.3668,78.0704,78.1063,6913.0
2019-04-25 15:00:00,86.98,86.98,86.67,86.7,15440.0,78.1063,78.1063,77.828,77.8549,15440.0
2019-04-25 15:30:00,86.72,86.89,86.72,86.76,40628.0,77.8729,78.0255,77.8729,77.9088,40628.0
2019-04-26 09:30:00,86.74,86.98,86.44,86.83,8631.0,77.8908,78.1063,77.6214,77.9716,8631.0
2019-04-26 10:00:00,86.77,87.04,86.65,86.99,5884.0,77.9178,78.1602,77.81,78.1153,5884.0
2019-04-26 10:30:00,87.06,87.15,86.71,86.87,9600.0,78.1782,78.259,77.8639,78.0076,9600.0
2019-04-26 11:00:00,86.95,87.3,86.9,87.24,5009.0,78.0794,78.3937,78.0345,78.3398,5009.0
2019-04-26 11:30:00,87.35,87.55,87.29,87.37,4151.0,78.4386,78.6182,78.3847,78.4566,4151.0
2019-04-26 12:00:00,87.27,87.45,87.13,87.29,16945.0,78.3668,78.5284,78.241,78.3847,16945.0
2019-04-26 12:30:00,87.3,87.35,86.87,87.12,19200.0,78.3937,78.4386,78.0076,78.2321,19200.0
2019-04-26 13:00:00,87.11,87.3,87.0,87.13,6500.0,78.2231,78.3937,78.1243,78.241,6500.0
2019-04-26 13:30:00,87.18,87.35,87.18,87.29,9620.0,78.2859,78.4386,78.2859,78.3847,9620.0
2019-04-26 14:00:00,87.28,87.28,87.01,87.01,10514.0,78.3757,78.3757,78.1333,78.1333,10514.0
2019-04-26 14:30:00,87.04,87.17,86.97,87.0,12659.0,78.1602,78.277,78.0974,78.1243,12659.0
2019-04-26 15:00:00,87.01,87.28,86.98,87.26,12600.0,78.1333,78.3757,78.1063,78.3578,12600.0
2019-04-26 15:30:00,87.27,87.54,87.26,87.48,32133.0,78.3668,78.6092,78.3578,78.5553,32133.0
2019-04-29 09:30:00,87.82,88.35,87.73,88.19,7272.0,78.8606,79.3366,78.7798,79.1929,7272.0
2019-04-29 10:00:00,88.26,88.37,87.92,88.29,7421.0,79.2558,79.3545,78.9504,79.2827,7421.0
2019-04-29 10:30:00,88.35,88.58,88.21,88.49,4100.0,79.3366,79.5431,79.2109,79.4623,4100.0
2019-04-29 11:00:00,88.53,88.62,88.36,88.43,6150.0,79.4982,79.579,79.3456,79.4084,6150.0
2019-04-29 11:30:00,88.45,88.6,88.37,88.51,7332.0,79.4264,79.5611,79.3545,79.4802,7332.0
2019-04-29 12:00:00,88.48,88.61,88.4,88.49,4900.0,79.4533,79.57,79.3815,79.4623,4900.0
2019-04-29 12:30:00,88.51,88.58,88.34,88.41,3600.0,79.4802,79.5431,79.3276,79.3905,3600.0
2019-04-29 13:00:00,88.43,88.46,88.19,88.22,4052.0,79.4084,79.4354,79.1929,79.2198,4052.0
2019-04-29 13:30:00,88.22,88.32,88.11,88.29,4494.0,79.2198,79.3096,79.1211,79.2827,4494.0
2019-04-29 14:00:00,88.3,88.3,88.01,88.04,24819.0,79.2917,79.2917,79.0313,79.0582,24819.0
2019-04-29 14:30:00,88.03,88.04,87.75,88.03,16909.0,79.0492,79.0582,78.7978,79.0492,16909.0
2019-04-29 15:00:00,88.04,88.1,87.94,87.95,9651.0,79.0582,79.1121,78.9684,78.9774,9651.0
2019-04-29 15:30:00,87.97,88.04,87.84,87.96,26181.0,78.9953,79.0582,78.8786,78.9864,26181.0
2019-04-30 09:30:00,88.15,88.27,87.63,87.63,4898.0,79.157,79.2647,78.69,78.69,4898.0
2019-04-30 10:00:00,87.59,87.59,87.31,87.35,2900.0,78.6541,78.6541,78.4027,78.4386,2900.0
2019-04-30 10:30:00,87.35,87.45,87.18,87.18,3120.0,78.4386,78.5284,78.2859,78.2859,3120.0
2019-04-30 11:00:00,87.15,87.15,86.55,86.9,7077.0,78.259,78.259,77.7202,78.0345,7077.0
2019-04-30 11:30:00,86.99,87.21,86.93,87.16,3906.0,78.1153,78.3129,78.0614,78.268,3906.0
2019-04-30 12:00:00,87.21,87.39,87.18,87.27,4301.0,78.3129,78.4745,78.2859,78.3668,4301.0
2019-04-30 12:30:00,87.29,87.4,87.24,87.28,4206.0,78.3847,78.4835,78.3398,78.3757,4206.0
2019-04-30 13:00:00,87.29,87.42,87.27,87.27,3349.0,78.3847,78.5015,78.3668,78.3668,3349.0
2019-04-30 13:30:00,87.21,87.62,87.21,87.56,7167.0,78.3129,78.681,78.3129,78.6272,7167.0
2019-04-30 14:00:00,87.56,87.56,87.29,87.38,5204.0,78.6272,78.6272,78.3847,78.4655,5204.0
2019-04-30 14:30:00,87.39,87.58,87.38,87.58,7744.0,78.4745,78.6451,78.4655,78.6451,7744.0
2019-04-30 15:00:00,87.59,87.76,87.44,87.45,7725.0,78.6541,78.8068,78.5194,78.5284,7725.0
2019-04-30 15:30:00,87.41,87.51,87.24,87.26,31622.0,78.4925,78.5823,78.3398,78.3578,31622.0
2019-05-01 09:30:00,87.66,87.79,87.26,87.41,7526.0,78.717,78.8337,78.3578,78.4925,7526.0
2019-05-01 10:00:00,87.29,87.29,86.34,86.48,6025.0,78.3847,78.3847,77.5316,77.6573,6025.0
2019-05-01 10:30:00,86.24,86.67,86.23,86.65,7200.0,77.4418,77.828,77.4329,77.81,7200.0
2019-05-01 11:00:00,86.65,86.97,86.65,86.84,3800.0,77.81,78.0974,77.81,77.9806,3800.0
2019-05-01 11:30:00,86.86,87.24,86.85,87.24,8652.0,77.9986,78.3398,77.9896,78.3398,8652.0
2019-05-01 12:00:00,87.22,87.22,86.65,86.69,2369.0,78.3219,78.3219,77.81,77.8459,2369.0
2019-05-01 12:30:00,86.7,86.83,86.46,86.69,9900.0,77.8549,77.9716,77.6394,77.8459,9900.0
2019-05-01 13:00:00,86.95,87.0,86.71,86.98,3830.0,78.0794,78.1243,77.8639,78.1063,3830.0
2019-05-01 13:30:00,86.97,87.1,86.85,87.1,3800.0,78.0974,78.2141,77.9896,78.2141,3800.0
2019-05-01 14:00:00,87.14,87.44,87.03,87.38,8057.0,78.25,78.5194,78.1512,78.4655,8057.0
2019-05-01 14:30:00,87.3,87.35,86.67,86.91,12264.0,78.3937,78.4386,77.828,78.0435,12264.0
2019-05-01 15:00:00,86.93,86.94,86.62,86.78,16653.0,78.0614,78.0704,77.7831,77.9267,16653.0
2019-05-01 15:30:00,86.8,86.8,86.04,86.11,42678.0,77.9447,77.9447,77.2622,77.3251,42678.0
2019-05-02 09:30:00,85.98,86.08,85.36,85.99,11656.0,77.2084,77.2982,76.6516,77.2173,11656.0
2019-05-02 10:00:00,86.08,86.16,85.8,85.95,5624.0,77.2982,77.37,77.0467,77.1814,5624.0
2019-05-02 10:30:00,86.0,86.18,85.92,85.93,10887.0,77.2263,77.388,77.1545,77.1635,10887.0
2019-05-02 11:00:00,85.94,86.2,85.28,85.28,8832.0,77.1724,77.4059,76.5798,76.5798,8832.0
2019-05-02 11:30:00,85.27,85.51,85.04,85.24,11670.0,76.5708,76.7863,76.3643,76.5439,11670.0
2019-05-02 12:00:00,85.37,85.65,85.11,85.61,9622.0,76.6606,76.912,76.4271,76.8761,9622.0
2019-05-02 12:30:00,85.59,85.94,85.54,85.89,4724.0,76.8581,77.1724,76.8132,77.1275,4724.0
2019-05-02 13:00:00,85.89,86.16,85.74,86.04,2900.0,77.1275,77.37,76.9928,77.2622,2900.0
2019-05-02 13:30:00,86.02,86.14,85.9,86.08,3903.0,77.2443,77.352,77.1365,77.2982,3903.0
2019-05-02 14:00:00,85.97,86.21,85.91,85.93,10434.0,77.1994,77.4149,77.1455,77.1635,10434.0
2019-05-02 14:30:00,85.95,86.14,85.92,86.13,16415.0,77.1814,77.352,77.1545,77.3431,16415.0
2019-05-02 15:00:00,86.14,86.34,86.08,86.28,11223.0,77.352,77.5316,77.2982,77.4778,11223.0
2019-05-02 15:30:00,86.27,86.55,86.24,86.49,46829.0,77.4688,77.7202,77.4418,77.6663,46829.0
2019-05-03 09:30:00,87.15,87.78,87.15,87.61,4519.0,78.259,78.8247,78.259,78.6721,4519.0
2019-05-03 10:00:00,87.58,87.74,87.41,87.68,11897.0,78.6451,78.7888,78.4925,78.7349,11897.0
2019-05-03 10:30:00,87.75,88.11,87.74,88.11,8730.0,78.7978,79.1211,78.7888,79.1211,8730.0
2019-05-03 11:00:00,88.09,88.26,87.71,87.94,9345.0,79.1031,79.2558,78.7619,78.9684,9345.0
2019-05-03 11:30:00,87.88,88.03,87.83,87.96,2756.0,78.9145,79.0492,78.8696,78.9864,2756.0
2019-05-03 12:00:00,87.96,88.2,87.89,88.16,5260.0,78.9864,79.2019,78.9235,79.166,5260.0
2019-05-03 12:30:00,88.19,88.21,87.8,87.95,11995.0,79.1929,79.2109,78.8427,78.9774,11995.0
2019-05-03 13:00:00,87.97,88.11,87.83,88.09,6035.0,78.9953,79.1211,78.8696,79.1031,6035.0
2019-05-03 13:30:00,88.09,88.3,88.07,88.2,6734.0,79.1031,79.2917,79.0851,79.2019,6734.0
2019-05-03 14:00:00,88.22,88.29,87.97,88.06,9936.0,79.2198,79.2827,78.9953,79.0762,9936.0
2019-05-03 14:30:00,88.02,88.22,87.9,88.06,5465.0,79.0402,79.2198,78.9325,79.0762,5465.0
2019-05-03 15:00:00,88.04,88.15,87.88,88.05,10124.0,79.0582,79.157,78.9145,79.0672,10124.0
2019-05-03 15:30:00,88.05,88.36,88.02,88.24,21437.0,79.0672,79.3456,79.0402,79.2378,21437.0
2019-05-06 09:30:00,86.31,86.5,85.81,85.87,10708.0,77.5047,77.6753,77.0557,77.1096,10708.0
2019-05-06 10:00:00,86.34,86.81,86.1,86.45,7516.0,77.5316,77.9537,77.3161,77.6304,7516.0
2019-05-06 10:30:00,86.55,86.98,86.38,86.98,6060.0,77.7202,78.1063,77.5676,78.1063,6060.0
2019-05-06 11:00:00,86.95,87.38,86.93,87.38,6800.0,78.0794,78.4655,78.0614,78.4655,6800.0
2019-05-06 11:30:00,87.43,87.43,87.03,87.14,8120.0,78.5104,78.5104,78.1512,78.25,8120.0
2019-05-06 12:00:00,87.14,87.24,86.95,87.16,5600.0,78.25,78.3398,78.0794,78.268,5600.0
2019-05-06 12:30:00,87.16,87.36,87.1,87.11,4000.0,78.268,78.4476,78.2141,78.2231,4000.0
2019-05-06 13:00:00,87.1,87.21,86.96,87.08,3700.0,78.2141,78.3129,78.0884,78.1961,3700.0
2019-05-06 13:30:00,87.08,87.08,86.92,86.94,4424.0,78.1961,78.1961,78.0525,78.0704,4424.0
2019-05-06 14:00:00,87.0,87.1,86.94,87.07,5800.0,78.1243,78.2141,78.0704,78.1872,5800.0
2019-05-06 14:30:00,87.14,87.28,87.1,87.2,7823.0,78.25,78.3757,78.2141,78.3039,7823.0
2019-05-06 15:00:00,87.19,87.39,87.12,87.25,9013.0,78.2949,78.4745,78.2321,78.3488,9013.0
2019-05-06 15:30:00,87.27,87.29,86.77,86.94,45574.0,78.3668,78.3847,77.9178,78.0704,45574.0
2019-05-07 09:30:00,85.62,85.71,85.37,85.71,8066.0,76.8851,76.9659,76.6606,76.9659,8066.0
2019-05-07 10:00:00,85.71,85.71,85.14,85.56,5590.0,76.9659,76.9659,76.4541,76.8312,5590.0
2019-05-07 10:30:00,85.56,85.56,85.2,85.22,2900.0,76.8312,76.8312,76.5079,76.5259,2900.0
2019-05-07 11:00:00,85.21,85.5,85.21,85.45,4216.0,76.5169,76.7773,76.5169,76.7324,4216.0
2019-05-07 11:30:00,85.43,85.43,85.0,85.02,3553.0,76.7145,76.7145,76.3283,76.3463,3553.0
2019-05-07 12:00:00,85.01,85.4,84.9,85.4,3200.0,76.3373,76.6875,76.2385,76.6875,3200.0
2019-05-07 12:30:00,85.34,85.67,85.24,85.54,3455.0,76.6337,76.93,76.5439,76.8132,3455.0
2019-05-07 13:00:00,85.36,85.36,84.84,84.92,6100.0,76.6516,76.6516,76.1847,76.2565,6100.0
2019-05-07 13:30:00,84.87,85.04,84.65,84.89,4156.0,76.2116,76.3643,76.014,76.2296,4156.0
2019-05-07 14:00:00,84.89,85.17,84.84,84.94,8800.0,76.2296,76.481,76.1847,76.2745,8800.0
2019-05-07 14:30:00,84.95,85.08,84.79,85.07,4088.0,76.2834,76.4002,76.1398,76.3912,4088.0
2019-05-07 15:00:00,85.1,85.1,84.73,84.73,6090.0,76.4181,76.4181,76.0859,76.0859,6090.0
2019-05-07 15:30:00,84.66,85.0,84.34,84.86,27180.0,76.023,76.3283,75.7357,76.2026,27180.0
2019-05-08 09:30:00,84.84,85.1,84.64,84.69,7478.0,76.1847,76.4181,76.0051,76.05,7478.0
2019-05-08 10:00:00,84.74,85.02,84.66,84.74,12676.0,76.0949,76.3463,76.023,76.0949,12676.0
2019-05-08 10:30:00,84.66,84.69,84.31,84.56,7360.0,76.023,76.05,75.7087,75.9332,7360.0
2019-05-08 11:00:00,84.86,85.25,84.82,84.82,5684.0,76.2026,76.5528,76.1667,76.1667,5684.0
2019-05-08 11:30:00,84.72,85.3,84.67,85.25,4700.0,76.0769,76.5977,76.032,76.5528,4700.0
2019-05-08 12:00:00,85.05,85.05,84.67,84.88,4100.0,76.3732,76.3732,76.032,76.2206,4100.0
2019-05-08 12:30:00,84.95,85.09,84.89,84.98,2350.0,76.2834,76.4092,76.2296,76.3104,2350.0
2019-05-08 13:00:00,85.02,85.02,84.73,84.85,3308.0,76.3463,76.3463,76.0859,76.1936,3308.0
2019-05-08 13:30:00,84.85,84.86,84.54,84.59,4607.0,76.1936,76.2026,75.9153,75.9602,4607.0
2019-05-08 14:00:00,84.66,84.67,84.32,84.63,13513.0,76.023,76.032,75.7177,75.9961,13513.0
2019-05-08 14:30:00,84.58,84.79,84.51,84.72,4816.0,75.9512,76.1398,75.8883,76.0769,4816.0
2019-05-08 15:00:00,84.73,84.88,84.64,84.78,5153.0,76.0859,76.2206,76.0051,76.1308,5153.0
2019-05-08 15:30:00,84.84,84.85,83.84,83.95,44052.0,76.1847,76.1936,75.2867,75.3855,44052.0
2019-05-09 09:30:00,83.09,84.0,82.8,83.03,5469.0,74.6132,75.4304,74.3528,74.5593,5469.0
2019-05-09 10:00:00,83.04,83.06,82.79,82.86,6980.0,74.5683,74.5863,74.3438,74.4067,6980.0
2019-05-09 10:30:00,82.86,83.19,82.75,82.95,7835.0,74.4067,74.703,74.3079,74.4875,7835.0
2019-05-09 11:00:00,83.03,83.25,82.71,82.71,6723.0,74.5593,74.7569,74.272,74.272,6723.0
2019-05-09 11:30:00,82.8,83.36,82.78,83.36,4570.0,74.3528,74.8557,74.3348,74.8557,4570.0
2019-05-09 12:00:00,83.36,83.61,83.32,83.59,3637.0,74.8557,75.0801,74.8197,75.0622,3637.0
2019-05-09 12:30:00,83.74,84.16,83.65,83.89,14331.0,75.1969,75.574,75.1161,75.3316,14331.0
2019-05-09 13:00:00,83.99,84.02,83.86,83.9,5548.0,75.4214,75.4483,75.3046,75.3406,5548.0
2019-05-09 13:30:00,83.9,83.97,83.64,83.71,11754.0,75.3406,75.4034,75.1071,75.1699,11754.0
2019-05-09 14:00:00,83.76,83.87,83.54,83.77,5108.0,75.2148,75.3136,75.0173,75.2238,5108.0
2019-05-09 14:30:00,83.82,84.1,83.82,83.97,9522.0,75.2687,75.5202,75.2687,75.4034,9522.0
2019-05-09 15:00:00,83.94,83.99,83.72,83.99,15960.0,75.3765,75.4214,75.1789,75.4214,15960.0
2019-05-09 15:30:00,84.15,84.25,83.88,83.9,29059.0,75.5651,75.6549,75.3226,75.3406,29059.0
2019-05-10 09:30:00,83.41,83.78,82.81,82.93,18141.0,74.9005,75.2328,74.3618,74.4695,18141.0
2019-05-10 10:00:00,82.83,82.83,82.21,82.44,27748.0,74.3797,74.3797,73.823,74.0295,27748.0
2019-05-10 10:30:00,82.46,82.48,81.91,82.27,12186.0,74.0475,74.0654,73.5536,73.8769,12186.0
2019-05-10 11:00:00,82.26,82.43,81.97,82.23,11922.0,73.8679,74.0205,73.6075,73.8409,11922.0
2019-05-10 11:30:00,82.18,82.29,82.01,82.16,10749.0,73.796,73.8948,73.6434,73.7781,10749.0
2019-05-10 12:00:00,82.17,82.76,82.16,82.76,11643.0,73.7871,74.3169,73.7781,74.3169,11643.0
2019-05-10 12:30:00,82.77,83.18,82.68,82.87,4030.0,74.3258,74.694,74.245,74.4156,4030.0
2019-05-10 13:00:00,82.86,83.05,82.78,83.0,10671.0,74.4067,74.5773,74.3348,74.5324,10671.0
2019-05-10 13:30:00,82.97,83.17,82.85,83.17,2800.0,74.5054,74.685,74.3977,74.685,2800.0
2019-05-10 14:00:00,83.19,83.39,82.92,83.03,5600.0,74.703,74.8826,74.4605,74.5593,5600.0
2019-05-10 14:30:00,83.06,83.37,82.97,83.29,34923.0,74.5863,74.8646,74.5054,74.7928,34923.0
2019-05-10 15:00:00,83.32,83.81,83.26,83.76,8202.0,74.8197,75.2597,74.7659,75.2148,8202.0
2019-05-10 15:30:00,83.75,83.76,83.14,83.64,37609.0,75.2059,75.2148,74.6581,75.1071,37609.0
2019-05-13 09:30:00,82.67,83.74,81.33,81.33,20875.0,74.236,75.1969,73.0327,73.0327,20875.0
2019-05-13 10:00:00,81.33,81.33,80.83,81.01,5769.0,73.0327,73.0327,72.5838,72.7454,5769.0
2019-05-13 10:30:00,81.04,81.34,80.87,81.12,18485.0,72.7723,73.0417,72.6197,72.8442,18485.0
2019-05-13 11:00:00,81.25,81.26,80.94,81.12,13797.0,72.9609,72.9699,72.6825,72.8442,13797.0
2019-05-13 11:30:00,81.18,81.27,80.93,81.27,9030.0,72.8981,72.9789,72.6736,72.9789,9030.0
2019-05-13 12:00:00,81.26,81.26,80.95,81.04,65387.0,72.9699,72.9699,72.6915,72.7723,65387.0
2019-05-13 12:30:00,81.03,81.03,80.62,80.63,6350.0,72.7634,72.7634,72.3952,72.4042,6350.0
2019-05-13 13:00:00,80.63,80.83,80.57,80.71,7722.0,72.4042,72.5838,72.3503,72.476,7722.0
2019-05-13 13:30:00,80.69,81.17,80.64,81.01,36678.0,72.458,72.8891,72.4131,72.7454,36678.0
2019-05-13 14:00:00,81.01,81.63,80.97,81.43,30340.0,72.7454,73.3021,72.7095,73.1225,30340.0
2019-05-13 14:30:00,81.43,81.55,81.35,81.47,4055.0,73.1225,73.2303,73.0507,73.1585,4055.0
2019-05-13 15:00:00,81.23,81.43,80.84,80.86,10485.0,72.943,73.1225,72.5927,72.6107,10485.0
2019-05-13 15:30:00,80.8,81.04,80.68,80.84,40196.0,72.5568,72.7723,72.4491,72.5927,40196.0
2019-05-14 09:30:00,81.3,81.48,80.89,81.04,8603.0,73.0058,73.1674,72.6376,72.7723,8603.0
2019-05-14 10:00:00,81.03,81.17,80.8,80.8,13197.0,72.7634,72.8891,72.5568,72.5568,13197.0
2019-05-14 10:30:00,80.89,81.08,80.74,80.75,8315.0,72.6376,72.8083,72.5029,72.5119,8315.0
2019-05-14 11:00:00,80.8,81.19,80.76,80.98,29430.0,72.5568,72.907,72.5209,72.7185,29430.0
2019-05-14 11:30:00,81.05,81.4,80.97,81.25,15537.0,72.7813,73.0956,72.7095,72.9609,15537.0
2019-05-14 12:00:00,81.29,81.31,81.01,81.02,34743.0,72.9968,73.0148,72.7454,72.7544,34743.0
2019-05-14 12:30:00,81.04,81.43,81.0,81.31,34000.0,72.7723,73.1225,72.7364,73.0148,34000.0
2019-05-14 13:00:00,81.31,81.51,81.31,81.5,9151.0,73.0148,73.1944,73.0148,73.1854,9151.0
2019-05-14 13:30:00,81.54,81.56,81.42,81.47,9169.0,73.2213,73.2393,73.1136,73.1585,9169.0
2019-05-14 14:00:00,81.45,81.74,81.45,81.7,8500.0,73.1405,73.4009,73.1405,73.365,8500.0
2019-05-14 14:30:00,81.69,81.84,81.44,81.64,10399.0,73.356,73.4907,73.1315,73.3111,10399.0
2019-05-14 15:00:00,81.62,81.7,81.46,81.52,46514.0,73.2932,73.365,73.1495,73.2034,46514.0
2019-05-14 15:30:00,81.46,81.49,80.95,80.98,92017.0,73.1495,73.1764,72.6915,72.7185,92017.0
2019-05-15 09:30:00,80.37,80.66,80.35,80.39,7148.0,72.1707,72.4311,72.1527,72.1886,7148.0
2019-05-15 10:00:00,80.38,81.26,80.21,81.15,8316.0,72.1797,72.9699,72.027,72.8711,8316.0
2019-05-15 10:30:00,81.22,81.55,81.08,81.34,13043.0,72.934,73.2303,72.8083,73.0417,13043.0
2019-05-15 11:00:00,81.48,81.48,81.07,81.47,7228.0,73.1674,73.1674,72.7993,73.1585,7228.0
2019-05-15 11:30:00,81.47,81.69,81.38,81.56,42304.0,73.1585,73.356,73.0776,73.2393,42304.0
2019-05-15 12:00:00,81.47,81.66,81.22,81.23,4509.0,73.1585,73.3291,72.934,72.943,4509.0
2019-05-15 12:30:00,81.28,81.36,81.13,81.16,5100.0,72.9879,73.0597,72.8532,72.8801,5100.0
2019-05-15 13:00:00,81.16,81.24,80.93,80.93,5715.0,72.8801,72.9519,72.6736,72.6736,5715.0
2019-05-15 13:30:00,80.92,81.15,80.92,81.1,4596.0,72.6646,72.8711,72.6646,72.8262,4596.0
2019-05-15 14:00:00,81.17,81.3,81.09,81.26,6850.0,72.8891,73.0058,72.8172,72.9699,6850.0
2019-05-15 14:30:00,81.31,81.48,81.28,81.3,4960.0,73.0148,73.1674,72.9879,73.0058,4960.0
2019-05-15 15:00:00,81.31,81.62,81.27,81.62,11026.0,73.0148,73.2932,72.9789,73.2932,11026.0
2019-05-15 15:30:00,81.64,81.64,81.19,81.22,31783.0,73.3111,73.3111,72.907,72.934,31783.0
2019-05-16 09:30:00,81.6,82.0,80.94,81.89,4355.0,73.2752,73.6344,72.6825,73.5356,4355.0
2019-05-16 10:00:00,82.07,82.33,82.0,82.33,6383.0,73.6973,73.9307,73.6344,73.9307,6383.0
2019-05-16 10:30:00,82.3,82.31,81.72,81.72,7149.0,73.9038,73.9128,73.383,73.383,7149.0
2019-05-16 11:00:00,81.94,81.94,81.53,81.64,10747.0,73.5805,73.5805,73.2123,73.3111,10747.0
2019-05-16 11:30:00,81.63,81.79,81.55,81.66,17534.0,73.3021,73.4458,73.2303,73.3291,17534.0
2019-05-16 12:00:00,81.66,81.97,81.6,81.92,29675.0,73.3291,73.6075,73.2752,73.5626,29675.0
2019-05-16 12:30:00,81.87,81.93,81.78,81.83,4105.0,73.5177,73.5715,73.4368,73.4817,4105.0
2019-05-16 13:00:00,81.87,81.93,81.81,81.81,14673.0,73.5177,73.5715,73.4638,73.4638,14673.0
2019-05-16 13:30:00,81.8,81.81,81.59,81.63,8640.0,73.4548,73.4638,73.2662,73.3021,8640.0
2019-05-16 14:00:00,81.63,81.83,81.63,81.83,6357.0,73.3021,73.4817,73.3021,73.4817,6357.0
2019-05-16 14:30:00,81.79,81.81,81.59,81.6,2725.0,73.4458,73.4638,73.2662,73.2752,2725.0
2019-05-16 15:00:00,81.62,81.66,81.46,81.6,8000.0,73.2932,73.3291,73.1495,73.2752,8000.0
2019-05-16 15:30:00,81.63,81.63,81.23,81.45,25301.0,73.3021,73.3021,72.943,73.1405,25301.0
2019-05-17 09:30:00,80.44,80.71,80.0,80.27,26029.0,72.2335,72.476,71.8384,72.0809,26029.0
2019-05-17 10:00:00,80.27,80.35,79.79,80.3,8569.0,72.0809,72.1527,71.6499,72.1078,8569.0
2019-05-17 10:30:00,80.3,81.02,80.21,80.91,10798.0,72.1078,72.7544,72.027,72.6556,10798.0
2019-05-17 11:00:00,80.98,81.12,80.82,80.85,3707.0,72.7185,72.8442,72.5748,72.6017,3707.0
2019-05-17 11:30:00,80.74,80.74,80.44,80.57,2508.0,72.5029,72.5029,72.2335,72.3503,2508.0
2019-05-17 12:00:00,80.57,80.6,80.23,80.27,4114.0,72.3503,72.3772,72.045,72.0809,4114.0
2019-05-17 12:30:00,80.24,80.41,80.15,80.26,13294.0,72.054,72.2066,71.9731,72.0719,13294.0
2019-05-17 13:00:00,80.27,80.61,80.27,80.52,5322.0,72.0809,72.3862,72.0809,72.3054,5322.0
2019-05-17 13:30:00,80.51,80.51,80.25,80.36,11482.0,72.2964,72.2964,72.0629,72.1617,11482.0
2019-05-17 14:00:00,80.4,80.43,80.24,80.24,3399.0,72.1976,72.2246,72.054,72.054,3399.0
2019-05-17 14:30:00,80.25,80.35,80.22,80.26,6783.0,72.0629,72.1527,72.036,72.0719,6783.0
2019-05-17 15:00:00,80.26,80.28,79.64,79.88,11601.0,72.0719,72.0899,71.5152,71.7307,11601.0
2019-05-17 15:30:00,79.9,79.9,79.6,79.67,32478.0,71.7486,71.7486,71.4792,71.5421,32478.0
2019-05-20 09:30:00,79.22,79.84,78.88,79.84,12662.0,71.138,71.6948,70.8327,71.6948,12662.0
2019-05-20 10:00:00,79.55,79.89,79.42,79.88,7147.0,71.4343,71.7397,71.3176,71.7307,7147.0
2019-05-20 10:30:00,79.91,80.09,79.77,80.01,5100.0,71.7576,71.9193,71.6319,71.8474,5100.0
2019-05-20 11:00:00,80.05,80.05,79.51,79.63,18600.0,71.8833,71.8833,71.3984,71.5062,18600.0
2019-05-20 11:30:00,79.69,79.8,79.35,79.6,19076.0,71.5601,71.6588,71.2547,71.4792,19076.0
2019-05-20 12:00:00,79.45,79.76,79.44,79.54,12207.0,71.3445,71.6229,71.3356,71.4254,12207.0
2019-05-20 12:30:00,79.5,79.67,79.47,79.55,9000.0,71.3894,71.5421,71.3625,71.4343,9000.0
2019-05-20 13:00:00,79.5,79.71,79.5,79.6,1700.0,71.3894,71.578,71.3894,71.4792,1700.0
2019-05-20 13:30:00,79.6,79.66,79.45,79.56,4512.0,71.4792,71.5331,71.3445,71.4433,4512.0
2019-05-20 14:00:00,79.59,79.64,79.41,79.41,8870.0,71.4703,71.5152,71.3086,71.3086,8870.0
2019-05-20 14:30:00,79.41,79.52,79.21,79.47,14459.0,71.3086,71.4074,71.129,71.3625,14459.0
2019-05-20 15:00:00,79.47,79.57,79.32,79.48,10888.0,71.3625,71.4523,71.2278,71.3715,10888.0
2019-05-20 15:30:00,79.55,79.7,79.47,79.51,48630.0,71.4343,71.569,71.3625,71.3984,48630.0
2019-05-21 09:30:00,80.12,80.32,80.01,80.22,14407.0,71.9462,72.1258,71.8474,72.036,14407.0
2019-05-21 10:00:00,80.35,80.85,80.35,80.75,7100.0,72.1527,72.6017,72.1527,72.5119,7100.0
2019-05-21 10:30:00,80.85,80.97,80.81,80.81,4747.0,72.6017,72.7095,72.5658,72.5658,4747.0
2019-05-21 11:00:00,80.76,80.8,80.56,80.56,5010.0,72.5209,72.5568,72.3413,72.3413,5010.0
2019-05-21 11:30:00,80.55,80.55,80.31,80.45,5208.0,72.3323,72.3323,72.1168,72.2425,5208.0
2019-05-21 12:00:00,80.41,80.49,80.31,80.33,2900.0,72.2066,72.2784,72.1168,72.1348,2900.0
2019-05-21 12:30:00,80.35,80.55,80.35,80.45,3100.0,72.1527,72.3323,72.1527,72.2425,3100.0
2019-05-21 13:00:00,80.57,80.64,80.19,80.21,13883.0,72.3503,72.4131,72.0091,72.027,13883.0
2019-05-21 13:30:00,80.23,80.39,80.18,80.35,4000.0,72.045,72.1886,72.0001,72.1527,4000.0
2019-05-21 14:00:00,80.3,80.53,80.12,80.52,11181.0,72.1078,72.3144,71.9462,72.3054,11181.0
2019-05-21 14:30:00,80.52,80.6,80.48,80.53,3332.0,72.3054,72.3772,72.2695,72.3144,3332.0
2019-05-21 15:00:00,80.52,80.71,80.47,80.65,11925.0,72.3054,72.476,72.2605,72.4221,11925.0
2019-05-21 15:30:00,80.65,80.74,80.52,80.54,26105.0,72.4221,72.5029,72.3054,72.3233,26105.0
2019-05-22 09:30:00,80.17,80.52,79.59,80.2,4624.0,71.9911,72.3054,71.4703,72.018,4624.0
2019-05-22 10:00:00,80.2,80.29,79.64,80.09,4597.0,72.018,72.0989,71.5152,71.9193,4597.0
2019-05-22 10:30:00,79.99,79.99,79.68,79.81,5457.0,71.8295,71.8295,71.5511,71.6678,5457.0
2019-05-22 11:00:00,79.72,79.99,79.72,79.99,23178.0,71.587,71.8295,71.587,71.8295,23178.0
2019-05-22 11:30:00,79.99,80.06,79.75,79.9,6715.0,71.8295,71.8923,71.6139,71.7486,6715.0
2019-05-22 12:00:00,79.91,79.94,79.65,79.69,10025.0,71.7576,71.7846,71.5241,71.5601,10025.0
2019-05-22 12:30:00,79.72,79.76,79.51,79.56,6194.0,71.587,71.6229,71.3984,71.4433,6194.0
2019-05-22 13:00:00,79.62,79.73,79.5,79.62,2620.0,71.4972,71.596,71.3894,71.4972,2620.0
2019-05-22 13:30:00,79.6,79.83,79.47,79.78,6866.0,71.4792,71.6858,71.3625,71.6409,6866.0
2019-05-22 14:00:00,79.73,79.75,79.64,79.67,3759.0,71.596,71.6139,71.5152,71.5421,3759.0
2019-05-22 14:30:00,79.68,79.85,79.68,79.85,13724.0,71.5511,71.7037,71.5511,71.7037,13724.0
2019-05-22 15:00:00,79.82,79.91,79.53,79.61,11935.0,71.6768,71.7576,71.4164,71.4882,11935.0
2019-05-22 15:30:00,79.59,79.61,79.26,79.3,22139.0,71.4703,71.4882,71.1739,71.2098,22139.0
2019-05-23 09:30:00,78.43,78.75,77.73,77.78,24557.0,70.4286,70.716,69.8,69.8449,24557.0
2019-05-23 10:00:00,77.78,77.9,77.23,77.49,14317.0,69.8449,69.9527,69.351,69.5845,14317.0
2019-05-23 10:30:00,77.56,78.03,77.52,77.89,46609.0,69.6474,70.0694,69.6114,69.9437,46609.0
2019-05-23 11:00:00,77.97,77.99,77.45,77.75,17932.0,70.0155,70.0335,69.5486,69.818,17932.0
2019-05-23 11:30:00,77.69,77.69,77.01,77.18,9150.0,69.7641,69.7641,69.1535,69.3061,9150.0
2019-05-23 12:00:00,77.18,77.65,77.18,77.59,12075.0,69.3061,69.7282,69.3061,69.6743,12075.0
2019-05-23 12:30:00,77.59,77.65,77.39,77.43,14046.0,69.6743,69.7282,69.4947,69.5306,14046.0
2019-05-23 13:00:00,77.45,77.65,77.27,77.45,23410.0,69.5486,69.7282,69.3869,69.5486,23410.0
2019-05-23 13:30:00,77.48,77.63,77.43,77.53,11694.0,69.5755,69.7102,69.5306,69.6204,11694.0
2019-05-23 14:00:00,77.58,77.62,77.4,77.42,6926.0,69.6653,69.7012,69.5037,69.5216,6926.0
2019-05-23 14:30:00,77.4,77.54,77.31,77.54,15700.0,69.5037,69.6294,69.4229,69.6294,15700.0
2019-05-23 15:00:00,77.52,77.73,77.37,77.58,50796.0,69.6114,69.8,69.4767,69.6653,50796.0
2019-05-23 15:30:00,77.58,77.67,77.22,77.55,33967.0,69.6653,69.7461,69.3421,69.6384,33967.0
2019-05-24 09:30:00,78.06,78.65,77.91,78.0,4722.0,70.0964,70.6262,69.9617,70.0425,4722.0
2019-05-24 10:00:00,77.92,78.02,77.69,77.69,4300.0,69.9706,70.0604,69.7641,69.7641,4300.0
2019-05-24 10:30:00,77.69,77.73,77.5,77.54,6288.0,69.7641,69.8,69.5935,69.6294,6288.0
2019-05-24 11:00:00,77.57,77.64,77.29,77.49,5328.0,69.6563,69.7192,69.4049,69.5845,5328.0
2019-05-24 11:30:00,77.49,77.78,77.48,77.75,10241.0,69.5845,69.8449,69.5755,69.818,10241.0
2019-05-24 12:00:00,77.76,77.86,77.49,77.65,9870.0,69.827,69.9168,69.5845,69.7282,9870.0
2019-05-24 12:30:00,77.78,77.96,77.78,77.96,4510.0,69.8449,70.0066,69.8449,70.0066,4510.0
2019-05-24 13:00:00,78.01,78.06,77.81,77.81,4200.0,70.0515,70.0964,69.8719,69.8719,4200.0
2019-05-24 13:30:00,77.77,77.9,77.75,77.75,3200.0,69.8359,69.9527,69.818,69.818,3200.0
2019-05-24 14:00:00,77.75,77.75,77.53,77.53,7400.0,69.818,69.818,69.6204,69.6204,7400.0
2019-05-24 14:30:00,77.58,77.6,77.49,77.5,6400.0,69.6653,69.6833,69.5845,69.5935,6400.0
2019-05-24 15:00:00,77.5,77.64,77.48,77.64,10910.0,69.5935,69.7192,69.5755,69.7192,10910.0
2019-05-24 15:30:00,77.59,77.6,77.34,77.41,61641.0,69.6743,69.6833,69.4498,69.5127,61641.0
2019-05-28 09:30:00,77.44,77.9,77.2,77.5,10931.0,69.5396,69.9527,69.3241,69.5935,10931.0
2019-05-28 10:00:00,77.5,77.5,77.06,77.06,9616.0,69.5935,69.5935,69.1984,69.1984,9616.0
2019-05-28 10:30:00,77.16,77.23,76.61,77.21,26369.0,69.2882,69.351,68.7943,69.3331,26369.0
2019-05-28 11:00:00,77.16,77.54,77.16,77.41,21961.0,69.2882,69.6294,69.2882,69.5127,21961.0
2019-05-28 11:30:00,77.38,77.67,77.05,77.29,13234.0,69.4857,69.7461,69.1894,69.4049,13234.0
2019-05-28 12:00:00,77.31,77.42,77.2,77.32,4611.0,69.4229,69.5216,69.3241,69.4318,4611.0
2019-05-28 12:30:00,77.34,77.47,77.18,77.36,4849.0,69.4498,69.5665,69.3061,69.4678,4849.0
2019-05-28 13:00:00,77.48,77.55,77.29,77.47,4500.0,69.5755,69.6384,69.4049,69.5665,4500.0
2019-05-28 13:30:00,77.49,77.57,77.31,77.46,3156.0,69.5845,69.6563,69.4229,69.5576,3156.0
2019-05-28 14:00:00,77.37,77.4,77.17,77.24,4157.0,69.4767,69.5037,69.2972,69.36,4157.0
2019-05-28 14:30:00,77.2,77.31,77.06,77.16,4004.0,69.3241,69.4229,69.1984,69.2882,4004.0
2019-05-28 15:00:00,77.15,77.15,76.69,76.73,16585.0,69.2792,69.2792,68.8661,68.902,16585.0
2019-05-28 15:30:00,76.78,76.89,76.62,76.63,30513.0,68.9469,69.0457,68.8033,68.8122,30513.0
2019-05-29 09:30:00,76.14,76.8,76.14,76.5,13812.0,68.3722,68.9649,68.3722,68.6955,13812.0
2019-05-29 10:00:00,76.55,77.4,76.55,77.4,4400.0,68.7404,69.5037,68.7404,69.5037,4400.0
2019-05-29 10:30:00,77.46,77.69,77.39,77.51,16447.0,69.5576,69.7641,69.4947,69.6025,16447.0
2019-05-29 11:00:00,77.49,77.7,77.08,77.09,9350.0,69.5845,69.7731,69.2163,69.2253,9350.0
2019-05-29 11:30:00,77.13,77.31,76.93,77.09,12761.0,69.2612,69.4229,69.0816,69.2253,12761.0
2019-05-29 12:00:00,77.13,77.59,77.13,77.59,7960.0,69.2612,69.6743,69.2612,69.6743,7960.0
2019-05-29 12:30:00,77.59,77.67,77.45,77.45,11310.0,69.6743,69.7461,69.5486,69.5486,11310.0
2019-05-29 13:00:00,77.45,77.75,77.45,77.6,3000.0,69.5486,69.818,69.5486,69.6833,3000.0
2019-05-29 13:30:00,77.68,77.77,77.54,77.54,4100.0,69.7551,69.8359,69.6294,69.6294,4100.0
2019-05-29 14:00:00,77.59,77.72,77.49,77.61,4550.0,69.6743,69.791,69.5845,69.6923,4550.0
2019-05-29 14:30:00,77.64,77.65,77.15,77.29,8151.0,69.7192,69.7282,69.2792,69.4049,8151.0
2019-05-29 15:00:00,77.29,77.51,77.1,77.51,9000.0,69.4049,69.6025,69.2343,69.6025,9000.0
2019-05-29 15:30:00,77.51,77.71,77.31,77.37,28422.0,69.6025,69.7821,69.4229,69.4767,28422.0
2019-05-30 09:30:00,77.65,78.46,77.62,78.3,3878.0,69.7282,70.4555,69.7012,70.3119,3878.0
2019-05-30 10:00:00,78.3,78.35,77.79,77.84,5858.0,70.3119,70.3568,69.8539,69.8988,5858.0
2019-05-30 10:30:00,77.88,77.98,77.45,77.53,3800.0,69.9347,70.0245,69.5486,69.6204,3800.0
2019-05-30 11:00:00,77.48,77.5,77.17,77.22,11800.0,69.5755,69.5935,69.2972,69.3421,11800.0
2019-05-30 11:30:00,77.18,77.18,77.0,77.13,4350.0,69.3061,69.3061,69.1445,69.2612,4350.0
2019-05-30 12:00:00,77.13,77.31,77.08,77.31,3801.0,69.2612,69.4229,69.2163,69.4229,3801.0
2019-05-30 12:30:00,77.29,77.81,77.26,77.66,5309.0,69.4049,69.8719,69.378,69.7372,5309.0
2019-05-30 13:00:00,77.63,77.64,77.48,77.52,4500.0,69.7102,69.7192,69.5755,69.6114,4500.0
2019-05-30 13:30:00,77.5,77.63,77.45,77.56,9124.0,69.5935,69.7102,69.5486,69.6474,9124.0
2019-05-30 14:00:00,77.59,77.68,77.47,77.58,10308.0,69.6743,69.7551,69.5665,69.6653,10308.0
2019-05-30 14:30:00,77.49,77.56,77.19,77.42,16492.0,69.5845,69.6474,69.3151,69.5216,16492.0
2019-05-30 15:00:00,77.33,77.34,77.06,77.15,11388.0,69.4408,69.4498,69.1984,69.2792,11388.0
2019-05-30 15:30:00,77.11,77.7,77.1,77.56,60211.0,69.2433,69.7731,69.2343,69.6474,60211.0
2019-05-31 09:30:00,76.55,76.69,76.17,76.26,4601.0,68.7404,68.8661,68.3992,68.48,4601.0
2019-05-31 10:00:00,76.26,76.36,76.09,76.22,19845.0,68.48,68.5698,68.3273,68.4441,19845.0
2019-05-31 10:30:00,76.22,76.38,76.22,76.33,1800.0,68.4441,68.5877,68.4441,68.5428,1800.0
2019-05-31 11:00:00,76.25,76.7,76.23,76.69,11267.0,68.471,68.8751,68.453,68.8661,11267.0
2019-05-31 11:30:00,76.67,76.76,76.52,76.71,3800.0,68.8482,68.929,68.7135,68.8841,3800.0
2019-05-31 12:00:00,76.61,76.8,76.22,76.22,6297.0,68.7943,68.9649,68.4441,68.4441,6297.0
2019-05-31 12:30:00,76.16,76.34,76.1,76.21,8214.0,68.3902,68.5518,68.3363,68.4351,8214.0
2019-05-31 13:00:00,76.2,76.29,76.14,76.24,2417.0,68.4261,68.5069,68.3722,68.462,2417.0
2019-05-31 13:30:00,76.28,76.54,76.28,76.5,6806.0,68.4979,68.7314,68.4979,68.6955,6806.0
2019-05-31 14:00:00,76.5,76.56,76.31,76.31,10500.0,68.6955,68.7494,68.5249,68.5249,10500.0
2019-05-31 14:30:00,76.33,76.45,76.17,76.35,5736.0,68.5428,68.6506,68.3992,68.5608,5736.0
2019-05-31 15:00:00,76.35,76.35,75.92,76.03,9043.0,68.5608,68.5608,68.1747,68.2735,9043.0
2019-05-31 15:30:00,76.02,76.08,75.85,75.95,49904.0,68.2645,68.3184,68.1118,68.2016,49904.0
2019-06-03 09:30:00,75.65,76.89,75.65,76.45,17006.0,67.9322,69.0457,67.9322,68.6506,17006.0
2019-06-03 10:00:00,76.43,77.3,76.33,77.27,10317.0,68.6326,69.4139,68.5428,69.3869,10317.0
2019-06-03 10:30:00,77.3,77.62,77.3,77.56,11300.0,69.4139,69.7012,69.4139,69.6474,11300.0
2019-06-03 11:00:00,77.5,77.5,76.86,76.86,12539.0,69.5935,69.5935,69.0188,69.0188,12539.0
2019-06-03 11:30:00,76.82,76.98,76.77,76.85,6600.0,68.9829,69.1265,68.938,69.0098,6600.0
2019-06-03 12:00:00,76.92,76.98,76.61,76.61,7910.0,69.0727,69.1265,68.7943,68.7943,7910.0
2019-06-03 12:30:00,76.65,76.77,76.49,76.75,9301.0,68.8302,68.938,68.6865,68.92,9301.0
2019-06-03 13:00:00,76.71,77.37,76.62,77.15,19623.0,68.8841,69.4767,68.8033,69.2792,19623.0
2019-06-03 13:30:00,77.12,77.54,76.85,77.46,5700.0,69.2523,69.6294,69.0098,69.5576,5700.0
2019-06-03 14:00:00,77.41,77.57,77.24,77.31,7947.0,69.5127,69.6563,69.36,69.4229,7947.0
2019-06-03 14:30:00,77.42,77.45,76.61,76.68,34982.0,69.5216,69.5486,68.7943,68.8571,34982.0
2019-06-03 15:00:00,76.65,77.03,76.45,76.58,17404.0,68.8302,69.1714,68.6506,68.7673,17404.0
2019-06-03 15:30:00,76.49,77.07,76.43,76.91,34557.0,68.6865,69.2074,68.6326,69.0637,34557.0
2019-06-04 09:30:00,77.89,78.66,77.82,78.65,9778.0,69.9437,70.6351,69.8808,70.6262,9778.0
2019-06-04 10:00:00,78.67,78.81,78.31,78.81,9200.0,70.6441,70.7698,70.3208,70.7698,9200.0
2019-06-04 10:30:00,78.81,78.9,78.5,78.9,6750.0,70.7698,70.8507,70.4915,70.8507,6750.0
2019-06-04 11:00:00,78.92,79.32,78.92,79.29,4100.0,70.8686,71.2278,70.8686,71.2009,4100.0
2019-06-04 11:30:00,79.2,79.57,79.14,79.4,9800.0,71.1201,71.4523,71.0662,71.2996,9800.0
2019-06-04 12:00:00,79.42,79.7,79.27,79.64,15462.0,71.3176,71.569,71.1829,71.5152,15462.0
2019-06-04 12:30:00,79.66,80.03,79.65,80.03,10023.0,71.5331,71.8654,71.5241,71.8654,10023.0
2019-06-04 13:00:00,79.96,79.96,79.61,79.74,12131.0,71.8025,71.8025,71.4882,71.605,12131.0
2019-06-04 13:30:00,79.68,79.84,79.5,79.84,4609.0,71.5511,71.6948,71.3894,71.6948,4609.0
2019-06-04 14:00:00,79.84,79.87,79.68,79.74,6267.0,71.6948,71.7217,71.5511,71.605,6267.0
2019-06-04 14:30:00,79.74,80.04,79.64,79.78,11660.0,71.605,71.8744,71.5152,71.6409,11660.0
2019-06-04 15:00:00,79.75,80.17,79.74,80.17,12292.0,71.6139,71.9911,71.605,71.9911,12292.0
2019-06-04 15:30:00,80.14,80.2,79.89,80.15,27111.0,71.9642,72.018,71.7397,71.9731,27111.0
2019-06-05 09:30:00,80.21,80.98,79.67,79.99,9245.0,72.027,72.7185,71.5421,71.8295,9245.0
2019-06-05 10:00:00,80.01,80.01,78.99,79.86,17657.0,71.8474,71.8474,70.9315,71.7127,17657.0
2019-06-05 10:30:00,79.87,79.87,79.27,79.47,6600.0,71.7217,71.7217,71.1829,71.3625,6600.0
2019-06-05 11:00:00,79.51,79.86,79.49,79.56,10505.0,71.3984,71.7127,71.3805,71.4433,10505.0
2019-06-05 11:30:00,79.67,79.87,79.55,79.87,11808.0,71.5421,71.7217,71.4343,71.7217,11808.0
2019-06-05 12:00:00,79.93,79.95,79.64,79.95,14470.0,71.7756,71.7935,71.5152,71.7935,14470.0
2019-06-05 12:30:00,79.93,80.19,79.72,80.17,17744.0,71.7756,72.0091,71.587,71.9911,17744.0
2019-06-05 13:00:00,80.2,80.67,80.2,80.4,8857.0,72.018,72.4401,72.018,72.1976,8857.0
2019-06-05 13:30:00,80.44,80.56,80.36,80.52,5578.0,72.2335,72.3413,72.1617,72.3054,5578.0
2019-06-05 14:00:00,80.49,80.77,80.4,80.44,13828.0,72.2784,72.5299,72.1976,72.2335,13828.0
2019-06-05 14:30:00,80.51,80.54,80.36,80.5,12976.0,72.2964,72.3233,72.1617,72.2874,12976.0
2019-06-05 15:00:00,80.51,80.63,80.35,80.59,9011.0,72.2964,72.4042,72.1527,72.3682,9011.0
2019-06-05 15:30:00,80.58,80.98,80.28,80.96,57170.0,72.3593,72.7185,72.0899,72.7005,57170.0
2019-06-06 09:30:00,81.0,81.18,80.58,80.58,5573.0,72.7364,72.8981,72.3593,72.3593,5573.0
2019-06-06 10:00:00,80.48,80.65,80.1,80.11,3800.0,72.2695,72.4221,71.9282,71.9372,3800.0
2019-06-06 10:30:00,79.91,80.01,79.46,79.46,10690.0,71.7576,71.8474,71.3535,71.3535,10690.0
2019-06-06 11:00:00,79.46,79.61,79.28,79.5,11931.0,71.3535,71.4882,71.1919,71.3894,11931.0
2019-06-06 11:30:00,79.52,79.66,79.0,79.0,4645.0,71.4074,71.5331,70.9405,70.9405,4645.0
2019-06-06 12:00:00,79.01,79.12,78.88,79.02,11210.0,70.9494,71.0482,70.8327,70.9584,11210.0
2019-06-06 12:30:00,78.97,79.32,78.96,79.24,4224.0,70.9135,71.2278,70.9045,71.156,4224.0
2019-06-06 13:00:00,79.33,79.38,79.09,79.09,4320.0,71.2368,71.2817,71.0213,71.0213,4320.0
2019-06-06 13:30:00,79.14,79.16,78.95,79.01,4400.0,71.0662,71.0841,70.8956,70.9494,4400.0
2019-06-06 14:00:00,79.01,79.2,78.97,78.99,10232.0,70.9494,71.1201,70.9135,70.9315,10232.0
2019-06-06 14:30:00,78.96,79.38,78.96,79.22,16648.0,70.9045,71.2817,70.9045,71.138,16648.0
2019-06-06 15:00:00,79.24,79.37,79.16,79.33,14700.0,71.156,71.2727,71.0841,71.2368,14700.0
2019-06-06 15:30:00,79.35,79.57,79.34,79.49,24570.0,71.2547,71.4523,71.2458,71.3805,24570.0
2019-06-07 09:30:00,80.0,80.31,79.86,79.93,6927.0,71.8384,72.1168,71.7127,71.7756,6927.0
2019-06-07 10:00:00,79.98,80.11,79.72,79.76,9047.0,71.8205,71.9372,71.587,71.6229,9047.0
2019-06-07 10:30:00,79.91,80.57,79.91,80.57,2649.0,71.7576,72.3503,71.7576,72.3503,2649.0
2019-06-07 11:00:00,80.76,80.76,80.22,80.22,5082.0,72.5209,72.5209,72.036,72.036,5082.0
2019-06-07 11:30:00,80.16,80.27,80.07,80.07,4504.0,71.9821,72.0809,71.9013,71.9013,4504.0
2019-06-07 12:00:00,79.97,80.38,79.97,80.38,2310.0,71.8115,72.1797,71.8115,72.1797,2310.0
2019-06-07 12:30:00,80.37,80.37,80.2,80.33,3529.0,72.1707,72.1707,72.018,72.1348,3529.0
2019-06-07 13:00:00,80.32,80.36,80.13,80.17,3335.0,72.1258,72.1617,71.9552,71.9911,3335.0
2019-06-07 13:30:00,80.17,80.31,80.17,80.27,4036.0,71.9911,72.1168,71.9911,72.0809,4036.0
2019-06-07 14:00:00,80.34,80.34,79.99,80.11,9691.0,72.1437,72.1437,71.8295,71.9372,9691.0
2019-06-07 14:30:00,80.15,80.17,79.89,80.01,9226.0,71.9731,71.9911,71.7397,71.8474,9226.0
2019-06-07 15:00:00,80.04,80.35,80.04,80.28,4569.0,71.8744,72.1527,71.8744,72.0899,4569.0
2019-06-07 15:30:00,80.28,80.28,79.8,79.84,30639.0,72.0899,72.0899,71.6588,71.6948,30639.0
2019-06-10 09:30:00,80.45,80.72,80.45,80.59,5631.0,72.2425,72.485,72.2425,72.3682,5631.0
2019-06-10 10:00:00,80.69,80.91,80.49,80.91,3810.0,72.458,72.6556,72.2784,72.6556,3810.0
2019-06-10 10:30:00,80.85,80.86,80.57,80.77,4898.0,72.6017,72.6107,72.3503,72.5299,4898.0
2019-06-10 11:00:00,80.77,80.87,80.52,80.52,3700.0,72.5299,72.6197,72.3054,72.3054,3700.0
2019-06-10 11:30:00,80.65,80.92,80.37,80.83,7650.0,72.4221,72.6646,72.1707,72.5838,7650.0
2019-06-10 12:00:00,80.82,80.82,80.4,80.47,6773.0,72.5748,72.5748,72.1976,72.2605,6773.0
2019-06-10 12:30:00,80.4,80.47,80.32,80.4,4895.0,72.1976,72.2605,72.1258,72.1976,4895.0
2019-06-10 13:00:00,80.39,80.52,80.32,80.36,7021.0,72.1886,72.3054,72.1258,72.1617,7021.0
2019-06-10 13:30:00,80.39,80.48,80.23,80.28,5345.0,72.1886,72.2695,72.045,72.0899,5345.0
2019-06-10 14:00:00,80.29,80.29,80.15,80.24,5416.0,72.0989,72.0989,71.9731,72.054,5416.0
2019-06-10 14:30:00,80.24,80.6,80.23,80.51,5346.0,72.054,72.3772,72.045,72.2964,5346.0
2019-06-10 15:00:00,80.51,80.56,80.3,80.34,7797.0,72.2964,72.3413,72.1078,72.1437,7797.0
2019-06-10 15:30:00,80.36,80.5,80.17,80.18,30102.0,72.1617,72.2874,71.9911,72.0001,30102.0
2019-06-11 09:30:00,81.04,81.91,80.8,81.36,8125.0,72.7723,73.5536,72.5568,73.0597,8125.0
2019-06-11 10:00:00,81.27,81.3,80.73,81.0,4282.0,72.9789,73.0058,72.494,72.7364,4282.0
2019-06-11 10:30:00,81.06,81.1,80.68,80.7,12000.0,72.7903,72.8262,72.4491,72.467,12000.0
2019-06-11 11:00:00,80.65,80.79,80.54,80.58,9989.0,72.4221,72.5478,72.3233,72.3593,9989.0
2019-06-11 11:30:00,80.59,80.68,80.32,80.55,3160.0,72.3682,72.4491,72.1258,72.3323,3160.0
2019-06-11 12:00:00,80.55,80.55,80.24,80.25,4036.0,72.3323,72.3323,72.054,72.0629,4036.0
2019-06-11 12:30:00,80.34,80.42,80.15,80.21,4100.0,72.1437,72.2156,71.9731,72.027,4100.0
2019-06-11 13:00:00,80.26,80.5,80.22,80.47,3691.0,72.0719,72.2874,72.036,72.2605,3691.0
2019-06-11 13:30:00,80.45,80.91,80.43,80.84,3048.0,72.2425,72.6556,72.2246,72.5927,3048.0
2019-06-11 14:00:00,80.96,81.08,80.84,80.94,4044.0,72.7005,72.8083,72.5927,72.6825,4044.0
2019-06-11 14:30:00,80.91,80.92,80.63,80.82,4726.0,72.6556,72.6646,72.4042,72.5748,4726.0
2019-06-11 15:00:00,80.82,80.82,80.56,80.56,7914.0,72.5748,72.5748,72.3413,72.3413,7914.0
2019-06-11 15:30:00,80.59,80.74,80.41,80.47,12966.0,72.3682,72.5029,72.2066,72.2605,12966.0
2019-06-12 09:30:00,80.0,81.96,79.24,79.36,28338.0,71.8384,73.5985,71.156,71.2637,28338.0
2019-06-12 10:00:00,79.35,79.38,78.82,78.84,10896.0,71.2547,71.2817,70.7788,70.7968,10896.0
2019-06-12 10:30:00,78.89,79.11,78.55,78.99,18574.0,70.8417,71.0392,70.5364,70.9315,18574.0
2019-06-12 11:00:00,78.88,79.05,78.83,78.98,14016.0,70.8327,70.9854,70.7878,70.9225,14016.0
2019-06-12 11:30:00,79.04,79.1,78.82,79.08,22005.0,70.9764,71.0303,70.7788,71.0123,22005.0
2019-06-12 12:00:00,79.12,79.36,79.1,79.32,5226.0,71.0482,71.2637,71.0303,71.2278,5226.0
2019-06-12 12:30:00,79.34,79.4,79.11,79.12,5700.0,71.2458,71.2996,71.0392,71.0482,5700.0
2019-06-12 13:00:00,79.13,79.23,78.92,78.95,24099.0,71.0572,71.147,70.8686,70.8956,24099.0
2019-06-12 13:30:00,78.88,79.02,78.87,78.9,11909.0,70.8327,70.9584,70.8237,70.8507,11909.0
2019-06-12 14:00:00,78.9,78.94,78.47,78.69,12440.0,70.8507,70.8866,70.4645,70.6621,12440.0
2019-06-12 14:30:00,78.65,78.78,78.53,78.59,13947.0,70.6262,70.7429,70.5184,70.5723,13947.0
2019-06-12 15:00:00,78.58,78.66,78.21,78.21,25490.0,70.5633,70.6351,70.2311,70.2311,25490.0
2019-06-12 15:30:00,78.21,78.36,77.98,78.23,88701.0,70.2311,70.3657,70.0245,70.249,88701.0
2019-06-13 09:30:00,78.39,78.89,77.83,77.94,19813.0,70.3927,70.8417,69.8898,69.9886,19813.0
2019-06-13 10:00:00,78.03,78.04,77.02,77.42,25485.0,70.0694,70.0784,69.1625,69.5216,25485.0
2019-06-13 10:30:00,77.46,77.58,77.13,77.15,20606.0,69.5576,69.6653,69.2612,69.2792,20606.0
2019-06-13 11:00:00,77.16,77.6,77.16,77.52,23463.0,69.2882,69.6833,69.2882,69.6114,23463.0
2019-06-13 11:30:00,77.5,77.57,77.24,77.28,25436.0,69.5935,69.6563,69.36,69.3959,25436.0
2019-06-13 12:00:00,77.28,77.28,76.71,76.9,64893.0,69.3959,69.3959,68.8841,69.0547,64893.0
2019-06-13 12:30:00,76.9,77.77,76.9,77.64,32833.0,69.0547,69.8359,69.0547,69.7192,32833.0
2019-06-13 13:00:00,77.67,77.67,77.38,77.41,29556.0,69.7461,69.7461,69.4857,69.5127,29556.0
2019-06-13 13:30:00,77.41,77.41,77.23,77.25,22024.0,69.5127,69.5127,69.351,69.369,22024.0
2019-06-13 14:00:00,77.24,77.33,77.1,77.29,15270.0,69.36,69.4408,69.2343,69.4049,15270.0
2019-06-13 14:30:00,77.31,77.41,77.14,77.22,25217.0,69.4229,69.5127,69.2702,69.3421,25217.0
2019-06-13 15:00:00,77.21,77.52,77.04,77.51,86097.0,69.3331,69.6114,69.1804,69.6025,86097.0
2019-06-13 15:30:00,77.51,77.51,77.24,77.48,91738.0,69.6025,69.6025,69.36,69.5755,91738.0
2019-06-14 09:30:00,77.44,77.44,76.25,76.25,10677.0,69.5396,69.5396,68.471,68.471,10677.0
2019-06-14 10:00:00,76.16,76.62,76.15,76.48,8000.0,68.3902,68.8033,68.3812,68.6775,8000.0
2019-06-14 10:30:00,76.38,76.77,76.35,76.72,8700.0,68.5877,68.938,68.5608,68.8931,8700.0
2019-06-14 11:00:00,76.63,76.81,76.25,76.54,11802.0,68.8122,68.9739,68.471,68.7314,11802.0
2019-06-14 11:30:00,76.47,76.76,76.41,76.71,9903.0,68.6686,68.929,68.6147,68.8841,9903.0
2019-06-14 12:00:00,76.66,76.76,76.48,76.72,9413.0,68.8392,68.929,68.6775,68.8931,9413.0
2019-06-14 12:30:00,76.75,77.0,76.69,76.89,10148.0,68.92,69.1445,68.8661,69.0457,10148.0
2019-06-14 13:00:00,76.92,77.14,76.92,77.07,8893.0,69.0727,69.2702,69.0727,69.2074,8893.0
2019-06-14 13:30:00,77.11,77.38,77.11,77.33,11580.0,69.2433,69.4857,69.2433,69.4408,11580.0
2019-06-14 14:00:00,77.33,77.5,77.3,77.42,8175.0,69.4408,69.5935,69.4139,69.5216,8175.0
2019-06-14 14:30:00,77.47,77.56,77.34,77.43,14928.0,69.5665,69.6474,69.4498,69.5306,14928.0
2019-06-14 15:00:00,77.44,77.89,77.44,77.83,19496.0,69.5396,69.9437,69.5396,69.8898,19496.0
2019-06-14 15:30:00,77.76,77.92,77.63,77.63,71816.0,69.827,69.9706,69.7102,69.7102,71816.0
2019-06-17 09:30:00,77.3,77.99,76.28,76.39,21248.0,69.4139,70.0335,68.4979,68.5967,21248.0
2019-06-17 10:00:00,76.36,76.69,76.0,76.16,17030.0,68.5698,68.8661,68.2465,68.3902,17030.0
2019-06-17 10:30:00,76.19,76.19,75.74,75.74,19129.0,68.4171,68.4171,68.013,68.013,19129.0
2019-06-17 11:00:00,75.81,75.93,75.57,75.73,20563.0,68.0759,68.1837,67.8604,68.0041,20563.0
2019-06-17 11:30:00,75.75,76.01,75.7,75.84,16232.0,68.022,68.2555,67.9771,68.1028,16232.0
2019-06-17 12:00:00,75.77,75.87,75.66,75.87,10200.0,68.04,68.1298,67.9412,68.1298,10200.0
2019-06-17 12:30:00,75.89,76.11,75.89,76.0,19121.0,68.1477,68.3453,68.1477,68.2465,19121.0
2019-06-17 13:00:00,76.02,76.18,76.02,76.09,16390.0,68.2645,68.4082,68.2645,68.3273,16390.0
2019-06-17 13:30:00,76.09,76.5,76.07,76.42,16247.0,68.3273,68.6955,68.3094,68.6237,16247.0
2019-06-17 14:00:00,76.44,76.72,76.43,76.62,12513.0,68.6416,68.8931,68.6326,68.8033,12513.0
2019-06-17 14:30:00,76.62,76.8,76.4,76.4,11484.0,68.8033,68.9649,68.6057,68.6057,11484.0
2019-06-17 15:00:00,76.48,76.52,76.26,76.32,15636.0,68.6775,68.7135,68.48,68.5339,15636.0
2019-06-17 15:30:00,76.31,76.36,75.57,75.83,57517.0,68.5249,68.5698,67.8604,68.0939,57517.0
2019-06-18 09:30:00,76.3,78.12,76.3,78.02,27404.0,68.5159,70.1502,68.5159,70.0604,27404.0
2019-06-18 10:00:00,77.98,78.19,77.77,78.17,46154.0,70.0245,70.2131,69.8359,70.1951,46154.0
2019-06-18 10:30:00,78.24,78.91,78.22,78.73,21045.0,70.258,70.8596,70.24,70.698,21045.0
2019-06-18 11:00:00,78.75,78.87,78.49,78.5,24971.0,70.716,70.8237,70.4825,70.4915,24971.0
2019-06-18 11:30:00,78.45,78.46,77.84,77.91,20344.0,70.4466,70.4555,69.8988,69.9617,20344.0
2019-06-18 12:00:00,77.91,78.27,77.8,78.18,23682.0,69.9617,70.2849,69.8629,70.2041,23682.0
2019-06-18 12:30:00,78.18,78.2,77.95,78.08,11500.0,70.2041,70.2221,69.9976,70.1143,11500.0
2019-06-18 13:00:00,77.93,78.13,77.73,78.0,13150.0,69.9796,70.1592,69.8,70.0425,13150.0
2019-06-18 13:30:00,78.06,78.14,77.99,78.06,10574.0,70.0964,70.1682,70.0335,70.0964,10574.0
2019-06-18 14:00:00,78.11,78.2,77.99,78.06,27780.0,70.1413,70.2221,70.0335,70.0964,27780.0
2019-06-18 14:30:00,77.99,78.56,77.99,78.51,31882.0,70.0335,70.5453,70.0335,70.5004,31882.0
2019-06-18 15:00:00,78.51,79.01,78.51,78.9,30539.0,70.5004,70.9494,70.5004,70.8507,30539.0
2019-06-18 15:30:00,78.9,79.21,78.7,78.94,83706.0,70.8507,71.129,70.6711,70.8866,83706.0
2019-06-19 09:30:00,79.0,79.3,78.58,78.89,6951.0,70.9405,71.2098,70.5633,70.8417,6951.0
2019-06-19 10:00:00,78.8,79.31,78.71,78.71,14290.0,70.7609,71.2188,70.68,70.68,14290.0
2019-06-19 10:30:00,78.79,79.11,78.76,78.87,16100.0,70.7519,71.0392,70.7249,70.8237,16100.0
2019-06-19 11:00:00,78.86,79.17,78.86,78.97,10266.0,70.8147,71.0931,70.8147,70.9135,10266.0
2019-06-19 11:30:00,78.9,79.1,78.81,78.96,10508.0,70.8507,71.0303,70.7698,70.9045,10508.0
2019-06-19 12:00:00,78.98,79.28,78.89,79.15,10612.0,70.9225,71.1919,70.8417,71.0752,10612.0
2019-06-19 12:30:00,79.13,79.23,78.92,78.93,6909.0,71.0572,71.147,70.8686,70.8776,6909.0
2019-06-19 13:00:00,78.93,79.15,78.93,79.07,6484.0,70.8776,71.0752,70.8776,71.0033,6484.0
2019-06-19 13:30:00,79.02,79.31,78.97,79.11,14376.0,70.9584,71.2188,70.9135,71.0392,14376.0
2019-06-19 14:00:00,79.09,79.3,78.88,78.88,11760.0,71.0213,71.2098,70.8327,70.8327,11760.0
2019-06-19 14:30:00,78.95,79.24,78.95,79.12,17509.0,70.8956,71.156,70.8956,71.0482,17509.0
2019-06-19 15:00:00,79.11,79.46,79.06,79.39,39788.0,71.0392,71.3535,70.9943,71.2907,39788.0
2019-06-19 15:30:00,79.41,79.71,79.34,79.39,49500.0,71.3086,71.578,71.2458,71.2907,49500.0
2019-06-20 09:30:00,80.56,81.04,79.99,80.79,15760.0,72.3413,72.7723,71.8295,72.5478,15760.0
2019-06-20 10:00:00,80.8,81.17,80.76,80.95,17575.0,72.5568,72.8891,72.5209,72.6915,17575.0
2019-06-20 10:30:00,80.93,81.0,80.49,80.68,14643.0,72.6736,72.7364,72.2784,72.4491,14643.0
2019-06-20 11:00:00,80.74,80.79,80.49,80.5,12600.0,72.5029,72.5478,72.2784,72.2874,12600.0
2019-06-20 11:30:00,80.58,80.58,80.22,80.45,12736.0,72.3593,72.3593,72.036,72.2425,12736.0
2019-06-20 12:00:00,80.37,80.57,80.06,80.57,10669.0,72.1707,72.3503,71.8923,72.3503,10669.0
2019-06-20 12:30:00,80.49,80.87,80.46,80.87,10123.0,72.2784,72.6197,72.2515,72.6197,10123.0
2019-06-20 13:00:00,80.87,80.91,80.7,80.77,7900.0,72.6197,72.6556,72.467,72.5299,7900.0
2019-06-20 13:30:00,80.78,81.11,80.78,81.08,32198.0,72.5389,72.8352,72.5389,72.8083,32198.0
2019-06-20 14:00:00,81.03,81.33,80.99,81.2,20431.0,72.7634,73.0327,72.7274,72.916,20431.0
2019-06-20 14:30:00,81.19,81.22,81.06,81.08,10720.0,72.907,72.934,72.7903,72.8083,10720.0
2019-06-20 15:00:00,81.05,81.44,80.98,81.36,21865.0,72.7813,73.1315,72.7185,73.0597,21865.0
2019-06-20 15:30:00,81.36,81.52,81.13,81.42,43514.0,73.0597,73.2034,72.8532,73.1136,43514.0
2019-06-21 09:30:00,81.06,81.06,80.61,80.76,62295.0,72.7903,72.7903,72.3862,72.5209,62295.0
2019-06-21 10:00:00,80.7,80.7,80.02,80.06,25902.0,72.467,72.467,71.8564,71.8923,25902.0
2019-06-21 10:30:00,80.0,80.42,79.89,80.42,20431.0,71.8384,72.2156,71.7397,72.2156,20431.0
2019-06-21 11:00:00,80.43,81.04,80.43,80.8,13947.0,72.2246,72.7723,72.2246,72.5568,13947.0
2019-06-21 11:30:00,80.76,80.9,80.64,80.64,10218.0,72.5209,72.6466,72.4131,72.4131,10218.0
2019-06-21 12:00:00,80.68,80.75,80.44,80.47,8916.0,72.4491,72.5119,72.2335,72.2605,8916.0
2019-06-21 12:30:00,80.44,81.0,80.28,80.97,13277.0,72.2335,72.7364,72.0899,72.7095,13277.0
2019-06-21 13:00:00,80.97,81.0,80.76,80.91,10700.0,72.7095,72.7364,72.5209,72.6556,10700.0
2019-06-21 13:30:00,80.89,80.97,80.82,80.97,36869.0,72.6376,72.7095,72.5748,72.7095,36869.0
2019-06-21 14:00:00,80.97,81.0,80.4,80.42,11400.0,72.7095,72.7364,72.1976,72.2156,11400.0
2019-06-21 14:30:00,80.46,80.46,79.96,79.98,13016.0,72.2515,72.2515,71.8025,71.8205,13016.0
2019-06-21 15:00:00,79.98,80.26,79.97,80.19,19753.0,71.8205,72.0719,71.8115,72.0091,19753.0
2019-06-21 15:30:00,80.21,80.21,79.53,79.56,98702.0,72.027,72.027,71.4164,71.4433,98702.0
2019-06-24 09:30:00,79.77,80.03,79.28,79.88,14258.0,71.6319,71.8654,71.1919,71.7307,14258.0
2019-06-24 10:00:00,79.92,80.32,79.92,80.04,7353.0,71.7666,72.1258,71.7666,71.8744,7353.0
2019-06-24 10:30:00,80.07,80.51,80.07,80.35,8200.0,71.9013,72.2964,71.9013,72.1527,8200.0
2019-06-24 11:00:00,80.35,80.62,80.31,80.62,7600.0,72.1527,72.3952,72.1168,72.3952,7600.0
2019-06-24 11:30:00,80.61,80.88,80.61,80.64,13245.0,72.3862,72.6287,72.3862,72.4131,13245.0
2019-06-24 12:00:00,80.7,80.76,80.61,80.67,7124.0,72.467,72.5209,72.3862,72.4401,7124.0
2019-06-24 12:30:00,80.63,80.63,80.47,80.55,6800.0,72.4042,72.4042,72.2605,72.3323,6800.0
2019-06-24 13:00:00,80.57,80.59,80.38,80.38,7224.0,72.3503,72.3682,72.1797,72.1797,7224.0
2019-06-24 13:30:00,80.34,80.42,80.25,80.28,5600.0,72.1437,72.2156,72.0629,72.0899,5600.0
2019-06-24 14:00:00,80.29,80.39,80.22,80.25,8662.0,72.0989,72.1886,72.036,72.0629,8662.0
2019-06-24 14:30:00,80.25,80.27,79.91,79.98,8600.0,72.0629,72.0809,71.7576,71.8205,8600.0
2019-06-24 15:00:00,79.99,80.2,79.96,79.97,13006.0,71.8295,72.018,71.8025,71.8115,13006.0
2019-06-24 15:30:00,80.0,80.0,79.53,79.63,34936.0,71.8384,71.8384,71.4164,71.5062,34936.0
2019-06-25 09:30:00,80.12,80.14,79.67,80.14,8782.0,71.9462,71.9642,71.5421,71.9642,8782.0
2019-06-25 10:00:00,80.22,80.32,79.93,80.06,14831.0,72.036,72.1258,71.7756,71.8923,14831.0
2019-06-25 10:30:00,80.06,80.15,79.92,80.06,6735.0,71.8923,71.9731,71.7666,71.8923,6735.0
2019-06-25 11:00:00,80.08,80.56,80.02,80.48,12224.0,71.9103,72.3413,71.8564,72.2695,12224.0
2019-06-25 11:30:00,80.54,80.8,80.47,80.75,6690.0,72.3233,72.5568,72.2605,72.5119,6690.0
2019-06-25 12:00:00,80.74,80.82,80.63,80.7,5324.0,72.5029,72.5748,72.4042,72.467,5324.0
2019-06-25 12:30:00,80.69,80.73,80.45,80.66,4008.0,72.458,72.494,72.2425,72.4311,4008.0
2019-06-25 13:00:00,80.58,80.72,80.51,80.63,8984.0,72.3593,72.485,72.2964,72.4042,8984.0
2019-06-25 13:30:00,80.66,80.7,80.53,80.54,4060.0,72.4311,72.467,72.3144,72.3233,4060.0
2019-06-25 14:00:00,80.61,80.68,80.52,80.59,4284.0,72.3862,72.4491,72.3054,72.3682,4284.0
2019-06-25 14:30:00,80.61,80.61,80.34,80.52,9600.0,72.3862,72.3862,72.1437,72.3054,9600.0
2019-06-25 15:00:00,80.53,80.61,80.38,80.49,5026.0,72.3144,72.3862,72.1797,72.2784,5026.0
2019-06-25 15:30:00,80.45,80.52,80.1,80.16,35584.0,72.2425,72.3054,71.9282,71.9821,35584.0
2019-06-26 09:30:00,80.34,80.49,79.93,80.45,8880.0,72.1437,72.2784,71.7756,72.2425,8880.0
2019-06-26 10:00:00,80.26,80.52,79.96,80.1,9225.0,72.0719,72.3054,71.8025,71.9282,9225.0
2019-06-26 10:30:00,80.22,80.34,80.13,80.25,16315.0,72.036,72.1437,71.9552,72.0629,16315.0
2019-06-26 11:00:00,80.25,80.48,80.05,80.1,11555.0,72.0629,72.2695,71.8833,71.9282,11555.0
2019-06-26 11:30:00,80.08,80.27,80.04,80.26,13790.0,71.9103,72.0809,71.8744,72.0719,13790.0
2019-06-26 12:00:00,80.25,80.27,80.07,80.11,5364.0,72.0629,72.0809,71.9013,71.9372,5364.0
2019-06-26 12:30:00,80.14,80.29,80.11,80.2,8000.0,71.9642,72.0989,71.9372,72.018,8000.0
2019-06-26 13:00:00,80.22,80.26,80.13,80.13,11355.0,72.036,72.0719,71.9552,71.9552,11355.0
2019-06-26 13:30:00,80.2,80.27,80.14,80.25,17196.0,72.018,72.0809,71.9642,72.0629,17196.0
2019-06-26 14:00:00,80.23,80.38,80.22,80.38,9532.0,72.045,72.1797,72.036,72.1797,9532.0
2019-06-26 14:30:00,80.41,80.53,80.36,80.46,12058.0,72.2066,72.3144,72.1617,72.2515,12058.0
2019-06-26 15:00:00,80.48,80.52,80.39,80.39,27516.0,72.2695,72.3054,72.1886,72.1886,27516.0
2019-06-26 15:30:00,80.36,80.51,80.12,80.13,49374.0,72.1617,72.2964,71.9462,71.9552,49374.0
2019-06-27 09:30:00,78.53,80.0,78.35,79.42,37174.0,70.931,72.2588,70.7684,71.7349,37174.0
2019-06-27 10:00:00,79.39,79.72,79.22,79.72,7514.0,71.7078,72.0058,71.5542,72.0058,7514.0
2019-06-27 10:30:00,79.71,79.8,79.56,79.71,8308.0,71.9968,72.0781,71.8613,71.9968,8308.0
2019-06-27 11:00:00,79.75,79.81,79.34,79.49,12545.0,72.0329,72.0871,71.6626,71.7981,12545.0
2019-06-27 11:30:00,79.49,79.78,79.49,79.59,13236.0,71.7981,72.06,71.7981,71.8884,13236.0
2019-06-27 12:00:00,79.62,79.92,79.58,79.84,3925.0,71.9155,72.1865,71.8794,72.1142,3925.0
2019-06-27 12:30:00,79.85,80.24,79.83,80.2,41335.0,72.1233,72.4755,72.1052,72.4394,41335.0
2019-06-27 13:00:00,80.25,80.31,80.07,80.19,20327.0,72.4846,72.5388,72.322,72.4304,20327.0
2019-06-27 13:30:00,80.23,80.33,80.21,80.22,10037.0,72.4665,72.5568,72.4484,72.4575,10037.0
2019-06-27 14:00:00,80.16,80.23,80.09,80.16,16792.0,72.4033,72.4665,72.34,72.4033,16792.0
2019-06-27 14:30:00,80.17,80.31,80.09,80.27,21126.0,72.4123,72.5388,72.34,72.5026,21126.0
2019-06-27 15:00:00,80.29,80.4,80.25,80.31,11459.0,72.5207,72.62,72.4846,72.5388,11459.0
2019-06-27 15:30:00,80.27,80.41,80.13,80.29,44685.0,72.5026,72.6291,72.3762,72.5207,44685.0
2019-06-28 09:30:00,80.5,82.49,80.0,81.37,26594.0,72.7104,74.5078,72.2588,73.4962,26594.0
2019-06-28 10:00:00,81.36,81.47,80.95,81.39,9150.0,73.4872,73.5865,73.1168,73.5142,9150.0
2019-06-28 10:30:00,81.33,81.55,81.19,81.4,8444.0,73.4601,73.6588,73.3336,73.5233,8444.0
2019-06-28 11:00:00,81.51,81.6,81.37,81.44,7853.0,73.6226,73.7039,73.4962,73.5594,7853.0
2019-06-28 11:30:00,81.37,81.94,81.37,81.85,13527.0,73.4962,74.011,73.4962,73.9297,13527.0
2019-06-28 12:00:00,81.88,81.91,81.76,81.87,6509.0,73.9568,73.9839,73.8484,73.9478,6509.0
2019-06-28 12:30:00,81.85,82.01,81.85,81.94,7167.0,73.9297,74.0743,73.9297,74.011,7167.0
2019-06-28 13:00:00,81.96,82.25,81.93,82.19,15722.0,74.0291,74.291,74.002,74.2368,15722.0
2019-06-28 13:30:00,82.18,82.18,81.98,82.04,18559.0,74.2278,74.2278,74.0472,74.1014,18559.0
2019-06-28 14:00:00,82.05,82.19,81.98,82.03,9723.0,74.1104,74.2368,74.0472,74.0923,9723.0
2019-06-28 14:30:00,82.06,82.14,82.0,82.09,14205.0,74.1194,74.1917,74.0652,74.1465,14205.0
2019-06-28 15:00:00,82.09,82.31,82.02,82.3,18524.0,74.1465,74.3452,74.0833,74.3362,18524.0
2019-06-28 15:30:00,82.31,82.57,82.19,82.32,92410.0,74.3452,74.5801,74.2368,74.3543,92410.0
2019-07-01 09:30:00,83.75,83.9,82.92,83.08,8417.0,75.6459,75.7814,74.8962,75.0407,8417.0
2019-07-01 10:00:00,83.15,83.15,82.85,82.87,6125.0,75.1039,75.1039,74.833,74.851,6125.0
2019-07-01 10:30:00,82.87,82.87,82.41,82.49,11906.0,74.851,74.851,74.4355,74.5078,11906.0
2019-07-01 11:00:00,82.58,82.89,82.46,82.88,12100.0,74.5891,74.8691,74.4807,74.8601,12100.0
2019-07-01 11:30:00,82.84,82.91,82.71,82.84,8846.0,74.8239,74.8872,74.7065,74.8239,8846.0
2019-07-01 12:00:00,82.84,82.96,82.79,82.9,26319.0,74.8239,74.9323,74.7788,74.8781,26319.0
2019-07-01 12:30:00,82.93,83.04,82.78,82.79,12479.0,74.9052,75.0046,74.7697,74.7788,12479.0
2019-07-01 13:00:00,82.76,82.88,82.6,82.72,12814.0,74.7517,74.8601,74.6072,74.7156,12814.0
2019-07-01 13:30:00,82.69,82.82,82.56,82.75,12221.0,74.6885,74.8059,74.571,74.7426,12221.0
2019-07-01 14:00:00,82.64,82.72,82.14,82.14,21405.0,74.6433,74.7156,74.1917,74.1917,21405.0
2019-07-01 14:30:00,82.11,82.28,81.99,82.02,19294.0,74.1646,74.3181,74.0562,74.0833,19294.0
2019-07-01 15:00:00,82.03,82.46,82.02,82.4,23275.0,74.0923,74.4807,74.0833,74.4265,23275.0
2019-07-01 15:30:00,82.4,82.47,82.25,82.31,43102.0,74.4265,74.4897,74.291,74.3452,43102.0
2019-07-02 09:30:00,82.02,82.05,81.41,81.65,12552.0,74.0833,74.1104,73.5323,73.7491,12552.0
2019-07-02 10:00:00,81.57,82.01,81.57,81.71,10743.0,73.6768,74.0743,73.6768,73.8033,10743.0
2019-07-02 10:30:00,81.71,81.9,81.57,81.64,23949.0,73.8033,73.9749,73.6768,73.7401,23949.0
2019-07-02 11:00:00,81.65,81.73,81.49,81.59,15900.0,73.7491,73.8213,73.6046,73.6949,15900.0
2019-07-02 11:30:00,81.6,82.02,81.4,82.02,23840.0,73.7039,74.0833,73.5233,74.0833,23840.0
2019-07-02 12:00:00,82.02,82.21,81.85,81.92,10385.0,74.0833,74.2549,73.9297,73.993,10385.0
2019-07-02 12:30:00,81.95,81.99,81.68,81.75,15464.0,74.0201,74.0562,73.7762,73.8394,15464.0
2019-07-02 13:00:00,81.75,81.89,81.54,81.8,11975.0,73.8394,73.9659,73.6497,73.8846,11975.0
2019-07-02 13:30:00,81.81,81.84,81.69,81.71,10559.0,73.8936,73.9207,73.7852,73.8033,10559.0
2019-07-02 14:00:00,81.71,81.72,81.43,81.48,11837.0,73.8033,73.8123,73.5504,73.5955,11837.0
2019-07-02 14:30:00,81.49,81.5,81.25,81.45,14734.0,73.6046,73.6136,73.3878,73.5684,14734.0
2019-07-02 15:00:00,81.44,81.51,81.26,81.34,17696.0,73.5594,73.6226,73.3968,73.4691,17696.0
2019-07-02 15:30:00,81.34,81.77,81.33,81.67,36065.0,73.4691,73.8575,73.4601,73.7672,36065.0
2019-07-03 09:30:00,81.94,82.32,81.93,82.1,12716.0,74.011,74.3543,74.002,74.1555,12716.0
2019-07-03 10:00:00,81.95,82.36,81.95,82.33,8538.0,74.0201,74.3904,74.0201,74.3633,8538.0
2019-07-03 10:30:00,82.28,82.56,82.2,82.21,7610.0,74.3181,74.571,74.2459,74.2549,7610.0
2019-07-03 11:00:00,82.26,82.31,81.8,82.14,16184.0,74.3001,74.3452,73.8846,74.1917,16184.0
2019-07-03 11:30:00,82.06,82.34,81.85,81.99,23326.0,74.1194,74.3723,73.9297,74.0562,23326.0
2019-07-03 12:00:00,82.03,82.11,81.92,82.1,5744.0,74.0923,74.1646,73.993,74.1555,5744.0
2019-07-03 12:30:00,82.09,82.86,82.08,82.73,32108.0,74.1465,74.842,74.1375,74.7246,32108.0
2019-07-05 09:30:00,82.24,82.24,81.67,82.07,8020.0,74.282,74.282,73.7672,74.1284,8020.0
2019-07-05 10:00:00,82.12,82.12,81.53,81.66,6500.0,74.1736,74.1736,73.6407,73.7581,6500.0
2019-07-05 10:30:00,81.65,81.65,81.04,81.58,6100.0,73.7491,73.7491,73.1981,73.6859,6100.0
2019-07-05 11:00:00,81.58,81.72,81.48,81.72,6635.0,73.6859,73.8123,73.5955,73.8123,6635.0
2019-07-05 11:30:00,81.76,81.97,81.65,81.87,3623.0,73.8484,74.0381,73.7491,73.9478,3623.0
2019-07-05 12:00:00,81.86,82.06,81.74,81.96,10190.0,73.9388,74.1194,73.8304,74.0291,10190.0
2019-07-05 12:30:00,81.96,82.05,81.82,81.91,4631.0,74.0291,74.1104,73.9026,73.9839,4631.0
2019-07-05 13:00:00,81.89,82.02,81.83,81.92,3160.0,73.9659,74.0833,73.9117,73.993,3160.0
2019-07-05 13:30:00,81.92,82.08,81.86,81.94,4202.0,73.993,74.1375,73.9388,74.011,4202.0
2019-07-05 14:00:00,81.96,82.08,81.76,81.77,4101.0,74.0291,74.1375,73.8484,73.8575,4101.0
2019-07-05 14:30:00,81.81,81.84,81.67,81.7,5328.0,73.8936,73.9207,73.7672,73.7943,5328.0
2019-07-05 15:00:00,81.7,81.89,81.55,81.89,6758.0,73.7943,73.9659,73.6588,73.9659,6758.0
2019-07-05 15:30:00,81.88,82.04,81.78,82.02,23488.0,73.9568,74.1014,73.8665,74.0833,23488.0
2019-07-08 09:30:00,81.46,81.76,81.41,81.75,5475.0,73.5775,73.8484,73.5323,73.8394,5475.0
2019-07-08 10:00:00,81.9,82.01,81.59,81.59,8136.0,73.9749,74.0743,73.6949,73.6949,8136.0
2019-07-08 10:30:00,81.57,81.6,81.07,81.07,24282.0,73.6768,73.7039,73.2252,73.2252,24282.0
2019-07-08 11:00:00,81.12,81.2,80.74,80.88,26543.0,73.2704,73.3426,72.9271,73.0536,26543.0
2019-07-08 11:30:00,80.82,81.21,80.73,80.9,14957.0,72.9994,73.3517,72.9181,73.0717,14957.0
2019-07-08 12:00:00,80.92,80.92,80.67,80.67,4700.0,73.0897,73.0897,72.8639,72.8639,4700.0
2019-07-08 12:30:00,80.83,80.87,80.71,80.8,5648.0,73.0084,73.0446,72.9,72.9813,5648.0
2019-07-08 13:00:00,80.82,80.92,80.82,80.86,4235.0,72.9994,73.0897,72.9994,73.0355,4235.0
2019-07-08 13:30:00,80.84,80.95,80.72,80.79,6011.0,73.0175,73.1168,72.9091,72.9723,6011.0
2019-07-08 14:00:00,80.78,80.78,80.48,80.55,7793.0,72.9633,72.9633,72.6923,72.7555,7793.0
2019-07-08 14:30:00,80.51,80.56,80.32,80.45,6731.0,72.7194,72.7646,72.5478,72.6652,6731.0
2019-07-08 15:00:00,80.51,80.91,80.51,80.88,20932.0,72.7194,73.0807,72.7194,73.0536,20932.0
2019-07-08 15:30:00,80.92,80.94,80.53,80.59,32698.0,73.0897,73.1078,72.7375,72.7917,32698.0
2019-07-09 09:30:00,80.0,80.15,79.57,80.15,9026.0,72.2588,72.3942,71.8704,72.3942,9026.0
2019-07-09 10:00:00,80.02,80.11,79.59,79.78,12280.0,72.2768,72.3581,71.8884,72.06,12280.0
2019-07-09 10:30:00,79.77,79.94,79.71,79.76,7100.0,72.051,72.2046,71.9968,72.042,7100.0
2019-07-09 11:00:00,79.71,79.89,79.5,79.5,10637.0,71.9968,72.1594,71.8071,71.8071,10637.0
2019-07-09 11:30:00,79.54,79.72,79.5,79.6,4968.0,71.8433,72.0058,71.8071,71.8975,4968.0
2019-07-09 12:00:00,79.69,79.73,79.54,79.66,6096.0,71.9788,72.0149,71.8433,71.9517,6096.0
2019-07-09 12:30:00,79.66,79.8,79.62,79.75,12225.0,71.9517,72.0781,71.9155,72.0329,12225.0
2019-07-09 13:00:00,79.72,79.88,79.71,79.81,6542.0,72.0058,72.1504,71.9968,72.0871,6542.0
2019-07-09 13:30:00,79.82,79.82,79.66,79.81,8049.0,72.0962,72.0962,71.9517,72.0871,8049.0
2019-07-09 14:00:00,79.87,79.98,79.8,79.81,13378.0,72.1413,72.2407,72.0781,72.0871,13378.0
2019-07-09 14:30:00,79.85,80.05,79.78,80.03,16194.0,72.1233,72.3039,72.06,72.2858,16194.0
2019-07-09 15:00:00,80.03,80.09,79.89,80.03,27797.0,72.2858,72.34,72.1594,72.2858,27797.0
2019-07-09 15:30:00,80.04,80.4,79.97,80.34,57098.0,72.2949,72.62,72.2317,72.5659,57098.0
2019-07-10 09:30:00,80.65,80.8,80.04,80.25,8693.0,72.8459,72.9813,72.2949,72.4846,8693.0
2019-07-10 10:00:00,80.23,80.23,79.55,79.57,7650.0,72.4665,72.4665,71.8523,71.8704,7650.0
2019-07-10 10:30:00,79.68,79.77,79.48,79.62,15900.0,71.9697,72.051,71.7891,71.9155,15900.0
2019-07-10 11:00:00,79.65,79.78,79.58,79.71,11227.0,71.9426,72.06,71.8794,71.9968,11227.0
2019-07-10 11:30:00,79.67,80.07,79.66,80.04,9956.0,71.9607,72.322,71.9517,72.2949,9956.0
2019-07-10 12:00:00,80.09,80.1,79.97,80.07,12840.0,72.34,72.3491,72.2317,72.322,12840.0
2019-07-10 12:30:00,80.02,80.04,79.76,79.91,22536.0,72.2768,72.2949,72.042,72.1775,22536.0
2019-07-10 13:00:00,79.94,79.95,79.76,79.89,12259.0,72.2046,72.2136,72.042,72.1594,12259.0
2019-07-10 13:30:00,79.83,80.0,79.83,79.91,22178.0,72.1052,72.2588,72.1052,72.1775,22178.0
2019-07-10 14:00:00,79.94,80.0,79.8,79.85,10989.0,72.2046,72.2588,72.0781,72.1233,10989.0
2019-07-10 14:30:00,79.84,80.08,79.84,80.03,9288.0,72.1142,72.331,72.1142,72.2858,9288.0
2019-07-10 15:00:00,80.04,80.09,79.92,79.92,13321.0,72.2949,72.34,72.1865,72.1865,13321.0
2019-07-10 15:30:00,79.94,80.22,79.92,79.97,35218.0,72.2046,72.4575,72.1865,72.2317,35218.0
2019-07-11 09:30:00,79.84,80.43,79.83,80.28,8530.0,72.1142,72.6471,72.1052,72.5117,8530.0
2019-07-11 10:00:00,80.14,80.2,79.57,79.64,34772.0,72.3852,72.4394,71.8704,71.9336,34772.0
2019-07-11 10:30:00,79.53,79.83,79.47,79.78,58132.0,71.8342,72.1052,71.78,72.06,58132.0
2019-07-11 11:00:00,79.78,80.03,79.73,79.97,7984.0,72.06,72.2858,72.0149,72.2317,7984.0
2019-07-11 11:30:00,80.03,80.28,79.99,80.15,11646.0,72.2858,72.5117,72.2497,72.3942,11646.0
2019-07-11 12:00:00,80.14,80.59,80.11,80.55,9023.0,72.3852,72.7917,72.3581,72.7555,9023.0
2019-07-11 12:30:00,80.53,80.56,80.42,80.42,10316.0,72.7375,72.7646,72.6381,72.6381,10316.0
2019-07-11 13:00:00,80.4,80.54,80.26,80.26,9274.0,72.62,72.7465,72.4936,72.4936,9274.0
2019-07-11 13:30:00,80.28,80.49,80.28,80.46,15192.0,72.5117,72.7013,72.5117,72.6742,15192.0
2019-07-11 14:00:00,80.46,80.54,80.4,80.46,15288.0,72.6742,72.7465,72.62,72.6742,15288.0
2019-07-11 14:30:00,80.45,80.75,80.45,80.52,10615.0,72.6652,72.9362,72.6652,72.7284,10615.0
2019-07-11 15:00:00,80.52,80.58,80.32,80.36,16746.0,72.7284,72.7826,72.5478,72.5839,16746.0
2019-07-11 15:30:00,80.36,80.74,80.31,80.7,47911.0,72.5839,72.9271,72.5388,72.891,47911.0
2019-07-12 09:30:00,82.67,83.29,82.02,83.19,58181.0,74.6704,75.2304,74.0833,75.1401,58181.0
2019-07-12 10:00:00,83.2,83.26,82.94,83.14,25056.0,75.1491,75.2033,74.9143,75.0949,25056.0
2019-07-12 10:30:00,83.17,83.65,83.17,83.53,50623.0,75.122,75.5556,75.122,75.4472,50623.0
2019-07-12 11:00:00,83.53,83.6,83.32,83.48,76431.0,75.4472,75.5104,75.2575,75.402,76431.0
2019-07-12 11:30:00,83.53,83.67,83.38,83.66,8600.0,75.4472,75.5736,75.3117,75.5646,8600.0
2019-07-12 12:00:00,83.66,84.19,83.57,84.14,23607.0,75.5646,76.0433,75.4833,75.9981,23607.0
2019-07-12 12:30:00,84.13,84.37,84.05,84.17,25054.0,75.9891,76.2059,75.9169,76.0252,25054.0
2019-07-12 13:00:00,84.15,84.21,83.74,83.77,44738.0,76.0072,76.0614,75.6368,75.6639,44738.0
2019-07-12 13:30:00,83.73,83.75,83.52,83.57,10141.0,75.6278,75.6459,75.4381,75.4833,10141.0
2019-07-12 14:00:00,83.59,83.64,83.54,83.59,6888.0,75.5014,75.5465,75.4562,75.5014,6888.0
2019-07-12 14:30:00,83.57,83.83,83.57,83.77,15783.0,75.4833,75.7181,75.4833,75.6639,15783.0
2019-07-12 15:00:00,83.76,83.95,83.72,83.78,17702.0,75.6549,75.8265,75.6188,75.673,17702.0
2019-07-12 15:30:00,83.76,84.0,83.49,83.55,91336.0,75.6549,75.8717,75.411,75.4652,91336.0
2019-07-15 09:30:00,83.54,83.92,82.82,83.25,20714.0,75.4562,75.7994,74.8059,75.1943,20714.0
2019-07-15 10:00:00,83.16,83.48,83.08,83.41,27519.0,75.113,75.402,75.0407,75.3388,27519.0
2019-07-15 10:30:00,83.47,83.66,83.26,83.46,23291.0,75.393,75.5646,75.2033,75.3839,23291.0
2019-07-15 11:00:00,83.37,83.63,83.26,83.54,41189.0,75.3027,75.5375,75.2033,75.4562,41189.0
2019-07-15 11:30:00,83.45,83.59,83.19,83.5,23722.0,75.3749,75.5014,75.1401,75.4201,23722.0
2019-07-15 12:00:00,83.48,83.53,83.3,83.39,13773.0,75.402,75.4472,75.2394,75.3207,13773.0
2019-07-15 12:30:00,83.38,83.47,83.31,83.39,16334.0,75.3117,75.393,75.2485,75.3207,16334.0
2019-07-15 13:00:00,83.39,83.62,83.39,83.52,12287.0,75.3207,75.5285,75.3207,75.4381,12287.0
2019-07-15 13:30:00,83.52,83.75,83.47,83.64,21706.0,75.4381,75.6459,75.393,75.5465,21706.0
2019-07-15 14:00:00,83.62,83.94,83.61,83.83,19975.0,75.5285,75.8175,75.5194,75.7181,19975.0
2019-07-15 14:30:00,83.84,83.9,83.67,83.86,22938.0,75.7272,75.7814,75.5736,75.7452,22938.0
2019-07-15 15:00:00,83.88,84.01,83.66,83.86,75915.0,75.7633,75.8807,75.5646,75.7452,75915.0
2019-07-15 15:30:00,83.87,83.95,83.69,83.75,107479.0,75.7543,75.8265,75.5917,75.6459,107479.0
2019-07-16 09:30:00,83.75,85.0,83.0,84.84,39096.0,75.6459,76.7749,74.9685,76.6304,39096.0
2019-07-16 10:00:00,84.83,85.22,84.32,84.6,96798.0,76.6214,76.9736,76.1607,76.4136,96798.0
2019-07-16 10:30:00,84.65,84.74,84.42,84.61,16952.0,76.4588,76.5401,76.251,76.4227,16952.0
2019-07-16 11:00:00,84.65,84.82,84.56,84.69,28502.0,76.4588,76.6123,76.3775,76.4949,28502.0
2019-07-16 11:30:00,84.72,84.76,84.5,84.54,13500.0,76.522,76.5581,76.3233,76.3594,13500.0
2019-07-16 12:00:00,84.51,84.75,84.4,84.58,21805.0,76.3323,76.5491,76.233,76.3956,21805.0
2019-07-16 12:30:00,84.59,84.95,84.57,84.75,33460.0,76.4046,76.7298,76.3865,76.5491,33460.0
2019-07-16 13:00:00,84.76,85.09,84.72,85.09,16537.0,76.5581,76.8562,76.522,76.8562,16537.0
2019-07-16 13:30:00,85.08,85.08,84.73,84.78,29678.0,76.8472,76.8472,76.5311,76.5762,29678.0
2019-07-16 14:00:00,84.77,84.88,84.65,84.69,16214.0,76.5672,76.6665,76.4588,76.4949,16214.0
2019-07-16 14:30:00,84.7,84.86,84.51,84.73,13800.0,76.504,76.6485,76.3323,76.5311,13800.0
2019-07-16 15:00:00,84.73,85.04,84.71,85.01,63482.0,76.5311,76.8111,76.513,76.784,63482.0
2019-07-16 15:30:00,85.02,85.25,84.77,85.0,106634.0,76.793,77.0007,76.5672,76.7749,106634.0
2019-07-17 09:30:00,84.89,85.77,84.12,85.73,43703.0,76.6756,77.4704,75.9801,77.4343,43703.0
2019-07-17 10:00:00,85.64,85.83,84.99,85.36,57710.0,77.353,77.5246,76.7659,77.1001,57710.0
2019-07-17 10:30:00,85.35,85.56,84.85,85.4,39938.0,77.0911,77.2807,76.6394,77.1362,39938.0
2019-07-17 11:00:00,85.4,85.89,85.4,85.89,24776.0,77.1362,77.5788,77.1362,77.5788,24776.0
2019-07-17 11:30:00,85.85,86.12,85.57,85.64,27963.0,77.5427,77.7865,77.2898,77.353,27963.0
2019-07-17 12:00:00,85.57,85.79,85.5,85.56,24901.0,77.2898,77.4885,77.2265,77.2807,24901.0
2019-07-17 12:30:00,85.54,85.76,85.43,85.56,17039.0,77.2627,77.4614,77.1633,77.2807,17039.0
2019-07-17 13:00:00,85.55,85.86,85.55,85.71,16087.0,77.2717,77.5517,77.2717,77.4162,16087.0
2019-07-17 13:30:00,85.74,85.89,85.55,85.75,16166.0,77.4433,77.5788,77.2717,77.4524,16166.0
2019-07-17 14:00:00,85.72,85.72,85.16,85.54,74375.0,77.4253,77.4253,76.9194,77.2627,74375.0
2019-07-17 14:30:00,85.55,85.63,85.26,85.32,26565.0,77.2717,77.344,77.0098,77.064,26565.0
2019-07-17 15:00:00,85.29,85.56,84.85,84.85,42327.0,77.0369,77.2807,76.6394,76.6394,42327.0
2019-07-17 15:30:00,84.85,85.37,84.85,84.94,95007.0,76.6394,77.1091,76.6394,76.7207,95007.0
2019-07-18 09:30:00,84.6,84.74,84.27,84.53,52379.0,76.4136,76.5401,76.1156,76.3504,52379.0
2019-07-18 10:00:00,84.38,84.58,84.28,84.39,29473.0,76.2149,76.3956,76.1246,76.224,29473.0
2019-07-18 10:30:00,84.4,84.61,84.07,84.21,16200.0,76.233,76.4227,75.9349,76.0614,16200.0
2019-07-18 11:00:00,84.18,84.56,84.04,84.31,17716.0,76.0343,76.3775,75.9078,76.1517,17716.0
2019-07-18 11:30:00,84.3,84.55,84.25,84.47,15916.0,76.1427,76.3685,76.0975,76.2962,15916.0
2019-07-18 12:00:00,84.39,84.66,84.29,84.58,23859.0,76.224,76.4678,76.1336,76.3956,23859.0
2019-07-18 12:30:00,84.58,84.7,84.47,84.51,8517.0,76.3956,76.504,76.2962,76.3323,8517.0
2019-07-18 13:00:00,84.48,84.48,84.16,84.18,13615.0,76.3052,76.3052,76.0162,76.0343,13615.0
2019-07-18 13:30:00,84.15,84.31,84.05,84.2,16121.0,76.0072,76.1517,75.9169,76.0523,16121.0
2019-07-18 14:00:00,84.15,84.27,84.01,84.08,13186.0,76.0072,76.1156,75.8807,75.9439,13186.0
2019-07-18 14:30:00,84.05,84.08,83.81,83.96,20770.0,75.9169,75.9439,75.7001,75.8356,20770.0
2019-07-18 15:00:00,83.97,84.17,83.47,83.63,59412.0,75.8446,76.0252,75.393,75.5375,59412.0
2019-07-18 15:30:00,83.63,83.88,83.49,83.86,69286.0,75.5375,75.7633,75.411,75.7452,69286.0
2019-07-19 09:30:00,84.55,85.15,83.78,84.9,64890.0,76.3685,76.9104,75.673,76.6846,64890.0
2019-07-19 10:00:00,84.91,85.32,84.91,85.21,14355.0,76.6936,77.064,76.6936,76.9646,14355.0
2019-07-19 10:30:00,85.22,85.3,84.81,84.83,28126.0,76.9736,77.0459,76.6033,76.6214,28126.0
2019-07-19 11:00:00,84.8,85.09,84.73,84.91,16261.0,76.5943,76.8562,76.5311,76.6936,16261.0
2019-07-19 11:30:00,84.96,84.99,84.63,84.83,17862.0,76.7388,76.7659,76.4407,76.6214,17862.0
2019-07-19 12:00:00,84.81,85.2,84.8,84.98,20472.0,76.6033,76.9556,76.5943,76.7569,20472.0
2019-07-19 12:30:00,84.98,85.12,84.85,84.94,13235.0,76.7569,76.8833,76.6394,76.7207,13235.0
2019-07-19 13:00:00,84.92,85.09,84.83,85.01,13169.0,76.7027,76.8562,76.6214,76.784,13169.0
2019-07-19 13:30:00,84.99,84.99,84.76,84.91,11809.0,76.7659,76.7659,76.5581,76.6936,11809.0
2019-07-19 14:00:00,84.9,84.92,84.6,84.63,16732.0,76.6846,76.7027,76.4136,76.4407,16732.0
2019-07-19 14:30:00,84.63,84.93,84.52,84.93,25201.0,76.4407,76.7117,76.3414,76.7117,25201.0
2019-07-19 15:00:00,84.9,84.9,84.62,84.84,35805.0,76.6846,76.6846,76.4317,76.6304,35805.0
2019-07-19 15:30:00,84.84,85.31,84.73,84.76,121977.0,76.6304,77.0549,76.5311,76.5581,121977.0
2019-07-22 09:30:00,85.02,85.59,84.98,85.4,11847.0,76.793,77.3078,76.7569,77.1362,11847.0
2019-07-22 10:00:00,85.33,85.37,84.92,85.12,14101.0,77.073,77.1091,76.7027,76.8833,14101.0
2019-07-22 10:30:00,85.22,85.35,84.85,85.3,23716.0,76.9736,77.0911,76.6394,77.0459,23716.0
2019-07-22 11:00:00,85.37,85.46,85.05,85.36,29203.0,77.1091,77.1904,76.8201,77.1001,29203.0
2019-07-22 11:30:00,85.34,85.71,85.24,85.52,15078.0,77.082,77.4162,76.9917,77.2446,15078.0
2019-07-22 12:00:00,85.53,85.53,85.2,85.23,36519.0,77.2536,77.2536,76.9556,76.9827,36519.0
2019-07-22 12:30:00,85.23,85.46,85.15,85.43,17874.0,76.9827,77.1904,76.9104,77.1633,17874.0
2019-07-22 13:00:00,85.45,85.5,85.3,85.31,14258.0,77.1814,77.2265,77.0459,77.0549,14258.0
2019-07-22 13:30:00,85.3,85.38,85.15,85.15,10262.0,77.0459,77.1182,76.9104,76.9104,10262.0
2019-07-22 14:00:00,85.15,85.26,85.08,85.26,10545.0,76.9104,77.0098,76.8472,77.0098,10545.0
2019-07-22 14:30:00,85.22,85.22,85.04,85.08,12884.0,76.9736,76.9736,76.8111,76.8472,12884.0
2019-07-22 15:00:00,85.09,85.35,85.09,85.32,17007.0,76.8562,77.0911,76.8562,77.064,17007.0
2019-07-22 15:30:00,85.33,85.36,85.09,85.13,51847.0,77.073,77.1001,76.8562,76.8923,51847.0
2019-07-23 09:30:00,85.0,85.79,83.57,83.93,73160.0,76.7749,77.4885,75.4833,75.8085,73160.0
2019-07-23 10:00:00,83.89,83.96,83.12,83.61,85868.0,75.7723,75.8356,75.0768,75.5194,85868.0
2019-07-23 10:30:00,83.61,85.07,83.45,84.89,195217.0,75.5194,76.8382,75.3749,76.6756,195217.0
2019-07-23 11:00:00,84.92,86.0,84.65,85.92,281733.0,76.7027,77.6782,76.4588,77.6059,281733.0
2019-07-23 11:30:00,85.9,86.41,85.38,86.37,38322.0,77.5878,78.0485,77.1182,78.0124,38322.0
2019-07-23 12:00:00,86.43,86.56,86.01,86.52,45389.0,78.0666,78.184,77.6872,78.1478,45389.0
2019-07-23 12:30:00,86.49,87.61,86.49,87.45,50556.0,78.1207,79.1324,78.1207,78.9878,50556.0
2019-07-23 13:00:00,87.49,88.37,87.48,87.65,79293.0,79.024,79.8188,79.0149,79.1685,79293.0
2019-07-23 13:30:00,87.69,88.54,87.49,88.06,48955.0,79.2046,79.9724,79.024,79.5388,48955.0
2019-07-23 14:00:00,88.06,88.06,87.14,87.86,60081.0,79.5388,79.5388,78.7078,79.3582,60081.0
2019-07-23 14:30:00,87.86,88.06,87.39,87.64,71047.0,79.3582,79.5388,78.9337,79.1595,71047.0
2019-07-23 15:00:00,87.62,88.52,87.59,88.49,71287.0,79.1414,79.9543,79.1143,79.9272,71287.0
2019-07-23 15:30:00,88.47,88.75,88.3,88.59,145676.0,79.9091,80.1621,79.7556,80.0175,145676.0
2019-07-24 09:30:00,88.51,89.68,87.51,89.17,43760.0,79.9453,81.0021,79.042,80.5414,43760.0
2019-07-24 10:00:00,89.26,89.39,89.03,89.05,15431.0,80.6227,80.7401,80.415,80.433,15431.0
2019-07-24 10:30:00,89.1,89.48,88.99,89.48,17918.0,80.4782,80.8214,80.3788,80.8214,17918.0
2019-07-24 11:00:00,89.49,89.53,89.06,89.13,7013.0,80.8304,80.8666,80.4421,80.5053,7013.0
2019-07-24 11:30:00,89.15,89.35,88.98,89.0,62888.0,80.5233,80.704,80.3698,80.3879,62888.0
2019-07-24 12:00:00,88.97,89.4,88.96,89.32,20087.0,80.3608,80.7492,80.3517,80.6769,20087.0
2019-07-24 12:30:00,89.37,89.51,89.23,89.42,12894.0,80.7221,80.8485,80.5956,80.7672,12894.0
2019-07-24 13:00:00,89.41,89.54,89.26,89.42,7426.0,80.7582,80.8756,80.6227,80.7672,7426.0
2019-07-24 13:30:00,89.45,89.61,89.43,89.61,9220.0,80.7943,80.9388,80.7763,80.9388,9220.0
2019-07-24 14:00:00,89.59,89.93,89.57,89.84,12129.0,80.9208,81.2279,80.9027,81.1466,12129.0
2019-07-24 14:30:00,89.85,89.96,89.61,89.66,12393.0,81.1556,81.255,80.9388,80.984,12393.0
2019-07-24 15:00:00,89.66,89.75,89.41,89.75,17019.0,80.984,81.0653,80.7582,81.0653,17019.0
2019-07-24 15:30:00,89.73,90.0,89.64,89.88,73881.0,81.0472,81.2911,80.9659,81.1827,73881.0
2019-07-25 09:30:00,88.77,89.25,87.9,88.5,46667.0,80.1801,80.6137,79.3943,79.9362,46667.0
2019-07-25 10:00:00,88.49,88.86,88.42,88.81,14119.0,79.9272,80.2614,79.864,80.2162,14119.0
2019-07-25 10:30:00,88.72,89.09,88.51,88.52,19931.0,80.135,80.4692,79.9453,79.9543,19931.0
2019-07-25 11:00:00,88.53,88.55,87.98,88.09,36182.0,79.9633,79.9814,79.4666,79.5659,36182.0
2019-07-25 11:30:00,87.98,88.04,87.3,87.5,80211.0,79.4666,79.5208,78.8524,79.033,80211.0
2019-07-25 12:00:00,87.4,87.8,87.33,87.79,22827.0,78.9427,79.304,78.8795,79.2949,22827.0
2019-07-25 12:30:00,87.78,87.9,87.19,87.27,30318.0,79.2859,79.3943,78.753,78.8253,30318.0
2019-07-25 13:00:00,87.21,87.48,87.13,87.48,19723.0,78.7711,79.0149,78.6988,79.0149,19723.0
2019-07-25 13:30:00,87.45,87.74,87.38,87.5,20663.0,78.9878,79.2498,78.9246,79.033,20663.0
2019-07-25 14:00:00,87.51,87.91,87.49,87.85,26120.0,79.042,79.4033,79.024,79.3491,26120.0
2019-07-25 14:30:00,87.85,87.88,87.28,87.37,27730.0,79.3491,79.3762,78.8343,78.9156,27730.0
2019-07-25 15:00:00,87.24,87.72,87.23,87.62,25579.0,78.7982,79.2317,78.7891,79.1414,25579.0
2019-07-25 15:30:00,87.63,87.72,87.34,87.61,108816.0,79.1504,79.2317,78.8885,79.1324,108816.0
2019-07-26 09:30:00,87.94,88.0,86.94,87.38,8577.0,79.4304,79.4846,78.5272,78.9246,8577.0
2019-07-26 10:00:00,87.52,87.52,86.47,86.91,23050.0,79.0511,79.0511,78.1027,78.5001,23050.0
2019-07-26 10:30:00,86.85,87.22,86.72,87.08,14025.0,78.4459,78.7801,78.3285,78.6537,14025.0
2019-07-26 11:00:00,87.09,87.27,86.9,87.04,17777.0,78.6627,78.8253,78.4911,78.6175,17777.0
2019-07-26 11:30:00,87.04,87.04,86.46,86.71,18247.0,78.6175,78.6175,78.0936,78.3195,18247.0
2019-07-26 12:00:00,86.78,86.94,86.52,86.72,8801.0,78.3827,78.5272,78.1478,78.3285,8801.0
2019-07-26 12:30:00,86.71,86.83,86.64,86.67,7698.0,78.3195,78.4278,78.2562,78.2833,7698.0
2019-07-26 13:00:00,86.68,86.68,86.53,86.57,7700.0,78.2924,78.2924,78.1569,78.193,7700.0
2019-07-26 13:30:00,86.58,86.64,86.42,86.54,12500.0,78.202,78.2562,78.0575,78.1659,12500.0
2019-07-26 14:00:00,86.54,86.63,86.41,86.63,14152.0,78.1659,78.2472,78.0485,78.2472,14152.0
2019-07-26 14:30:00,86.63,86.76,86.56,86.74,11100.0,78.2472,78.3646,78.184,78.3466,11100.0
2019-07-26 15:00:00,86.76,86.97,86.76,86.91,18085.0,78.3646,78.5543,78.3646,78.5001,18085.0
2019-07-26 15:30:00,86.95,87.11,86.74,86.83,46880.0,78.5362,78.6807,78.3466,78.4278,46880.0
2019-07-29 09:30:00,86.78,86.78,85.86,86.09,12358.0,78.3827,78.3827,77.5517,77.7595,12358.0
2019-07-29 10:00:00,86.0,86.16,85.7,85.7,17745.0,77.6782,77.8227,77.4072,77.4072,17745.0
2019-07-29 10:30:00,85.7,86.11,85.52,85.91,24445.0,77.4072,77.7775,77.2446,77.5969,24445.0
2019-07-29 11:00:00,85.87,85.87,85.53,85.56,17035.0,77.5607,77.5607,77.2536,77.2807,17035.0
2019-07-29 11:30:00,85.61,86.23,85.58,86.2,18652.0,77.3259,77.8859,77.2988,77.8588,18652.0
2019-07-29 12:00:00,86.13,86.14,85.71,86.02,30017.0,77.7956,77.8046,77.4162,77.6962,30017.0
2019-07-29 12:30:00,86.07,86.12,85.88,85.94,14000.0,77.7414,77.7865,77.5698,77.624,14000.0
2019-07-29 13:00:00,85.94,85.95,85.62,85.68,31039.0,77.624,77.633,77.3349,77.3891,31039.0
2019-07-29 13:30:00,85.67,85.84,85.37,85.41,12800.0,77.3801,77.5336,77.1091,77.1453,12800.0
2019-07-29 14:00:00,85.44,85.78,85.39,85.72,15186.0,77.1723,77.4794,77.1272,77.4253,15186.0
2019-07-29 14:30:00,85.69,86.03,85.68,85.84,11232.0,77.3982,77.7053,77.3891,77.5336,11232.0
2019-07-29 15:00:00,85.79,85.86,85.69,85.73,18245.0,77.4885,77.5517,77.3982,77.4343,18245.0
2019-07-29 15:30:00,85.8,85.86,85.69,85.75,39662.0,77.4975,77.5517,77.3982,77.4524,39662.0
2019-07-30 09:30:00,84.91,85.84,84.91,85.39,18517.0,76.6936,77.5336,76.6936,77.1272,18517.0
2019-07-30 10:00:00,85.18,85.64,85.18,85.36,34470.0,76.9375,77.353,76.9375,77.1001,34470.0
2019-07-30 10:30:00,85.41,85.54,85.21,85.3,20661.0,77.1453,77.2627,76.9646,77.0459,20661.0
2019-07-30 11:00:00,85.31,85.54,85.2,85.45,15875.0,77.0549,77.2627,76.9556,77.1814,15875.0
2019-07-30 11:30:00,85.45,85.85,85.44,85.58,13025.0,77.1814,77.5427,77.1723,77.2988,13025.0
2019-07-30 12:00:00,85.58,85.66,85.49,85.62,9900.0,77.2988,77.3711,77.2175,77.3349,9900.0
2019-07-30 12:30:00,85.64,85.71,85.55,85.56,21086.0,77.353,77.4162,77.2717,77.2807,21086.0
2019-07-30 13:00:00,85.58,85.58,85.44,85.45,13823.0,77.2988,77.2988,77.1723,77.1814,13823.0
2019-07-30 13:30:00,85.47,85.56,85.42,85.5,32440.0,77.1994,77.2807,77.1543,77.2265,32440.0
2019-07-30 14:00:00,85.48,85.55,85.28,85.34,41680.0,77.2085,77.2717,77.0278,77.082,41680.0
2019-07-30 14:30:00,85.34,85.37,85.2,85.28,32968.0,77.082,77.1091,76.9556,77.0278,32968.0
2019-07-30 15:00:00,85.3,85.62,85.26,85.61,26353.0,77.0459,77.3349,77.0098,77.3259,26353.0
2019-07-30 15:30:00,85.62,85.68,85.39,85.68,57638.0,77.3349,77.3891,77.1272,77.3891,57638.0
2019-07-31 09:30:00,85.65,86.22,84.84,85.24,5298.0,77.362,77.8769,76.6304,76.9917,5298.0
2019-07-31 10:00:00,85.17,85.35,84.94,85.05,10765.0,76.9285,77.0911,76.7207,76.8201,10765.0
2019-07-31 10:30:00,85.1,85.44,84.99,85.34,21907.0,76.8652,77.1723,76.7659,77.082,21907.0
2019-07-31 11:00:00,85.35,85.8,85.34,85.78,14321.0,77.0911,77.4975,77.082,77.4794,14321.0
2019-07-31 11:30:00,85.78,86.09,85.75,85.84,16641.0,77.4794,77.7595,77.4524,77.5336,16641.0
2019-07-31 12:00:00,85.7,86.05,85.7,85.85,4100.0,77.4072,77.7233,77.4072,77.5427,4100.0
2019-07-31 12:30:00,85.85,85.89,85.69,85.88,17189.0,77.5427,77.5788,77.3982,77.5698,17189.0
2019-07-31 13:00:00,85.97,86.07,85.81,86.05,13067.0,77.6511,77.7414,77.5065,77.7233,13067.0
2019-07-31 13:30:00,86.02,86.04,85.86,85.98,7700.0,77.6962,77.7143,77.5517,77.6601,7700.0
2019-07-31 14:00:00,85.95,85.95,85.52,85.62,8752.0,77.633,77.633,77.2446,77.3349,8752.0
2019-07-31 14:30:00,85.56,85.64,83.64,84.08,27022.0,77.2807,77.353,75.5465,75.9439,27022.0
2019-07-31 15:00:00,84.01,84.99,83.93,84.99,29057.0,75.8807,76.7659,75.8085,76.7659,29057.0
2019-07-31 15:30:00,84.93,85.0,84.42,84.5,129840.0,76.7117,76.7749,76.251,76.3233,129840.0
2019-08-01 09:30:00,84.34,84.98,83.83,84.69,9738.0,76.1788,76.7569,75.7181,76.4949,9738.0
2019-08-01 10:00:00,84.54,84.91,84.4,84.82,13749.0,76.3594,76.6936,76.233,76.6123,13749.0
2019-08-01 10:30:00,84.84,85.39,84.84,85.36,13740.0,76.6304,77.1272,76.6304,77.1001,13740.0
2019-08-01 11:00:00,85.44,85.8,85.27,85.46,13611.0,77.1723,77.4975,77.0188,77.1904,13611.0
2019-08-01 11:30:00,85.49,85.5,85.21,85.45,5400.0,77.2175,77.2265,76.9646,77.1814,5400.0
2019-08-01 12:00:00,85.42,85.49,85.05,85.17,5825.0,77.1543,77.2175,76.8201,76.9285,5825.0
2019-08-01 12:30:00,85.17,85.31,85.1,85.1,6940.0,76.9285,77.0549,76.8652,76.8652,6940.0
2019-08-01 13:00:00,85.14,85.2,84.49,84.49,12465.0,76.9014,76.9556,76.3143,76.3143,12465.0
2019-08-01 13:30:00,84.58,84.58,83.42,84.28,80471.0,76.3956,76.3956,75.3478,76.1246,80471.0
2019-08-01 14:00:00,84.23,84.31,83.14,83.4,13050.0,76.0794,76.1517,75.0949,75.3297,13050.0
2019-08-01 14:30:00,83.45,83.49,83.03,83.21,13626.0,75.3749,75.411,74.9956,75.1581,13626.0
2019-08-01 15:00:00,83.34,83.41,82.87,83.21,16660.0,75.2756,75.3388,74.851,75.1581,16660.0
2019-08-01 15:30:00,83.22,83.27,82.51,82.72,75778.0,75.1672,75.2123,74.5259,74.7156,75778.0
2019-08-02 09:30:00,82.58,82.75,81.68,82.06,14117.0,74.5891,74.7426,73.7762,74.1194,14117.0
2019-08-02 10:00:00,82.19,82.36,81.33,81.4,6932.0,74.2368,74.3904,73.4601,73.5233,6932.0
2019-08-02 10:30:00,81.48,81.85,81.44,81.44,12717.0,73.5955,73.9297,73.5594,73.5594,12717.0
2019-08-02 11:00:00,81.44,82.31,81.41,82.14,9273.0,73.5594,74.3452,73.5323,74.1917,9273.0
2019-08-02 11:30:00,82.12,82.77,82.07,82.63,13404.0,74.1736,74.7607,74.1284,74.6343,13404.0
2019-08-02 12:00:00,82.67,82.99,82.58,82.84,9837.0,74.6704,74.9594,74.5891,74.8239,9837.0
2019-08-02 12:30:00,82.78,82.83,82.53,82.57,10215.0,74.7697,74.8149,74.5439,74.5801,10215.0
2019-08-02 13:00:00,82.53,82.71,82.35,82.64,7680.0,74.5439,74.7065,74.3814,74.6433,7680.0
2019-08-02 13:30:00,82.69,82.69,82.44,82.56,8414.0,74.6885,74.6885,74.4626,74.571,8414.0
2019-08-02 14:00:00,82.47,83.11,82.37,82.89,16625.0,74.4897,75.0678,74.3994,74.8691,16625.0
2019-08-02 14:30:00,82.89,83.09,82.82,83.08,15277.0,74.8691,75.0497,74.8059,75.0407,15277.0
2019-08-02 15:00:00,83.08,83.2,82.76,83.11,24856.0,75.0407,75.1491,74.7517,75.0678,24856.0
2019-08-02 15:30:00,83.1,83.17,82.37,82.5,74551.0,75.0588,75.122,74.3994,74.5168,74551.0
2019-08-05 09:30:00,81.06,81.73,80.27,80.78,9593.0,73.2162,73.8213,72.5026,72.9633,9593.0
2019-08-05 10:00:00,80.73,81.01,80.42,80.67,39496.0,72.9181,73.171,72.6381,72.8639,39496.0
2019-08-05 10:30:00,80.5,80.59,79.96,80.42,48896.0,72.7104,72.7917,72.2226,72.6381,48896.0
2019-08-05 11:00:00,80.53,80.84,80.44,80.64,10436.0,72.7375,73.0175,72.6562,72.8368,10436.0
2019-08-05 11:30:00,80.74,80.87,80.3,80.37,12482.0,72.9271,73.0446,72.5297,72.5929,12482.0
2019-08-05 12:00:00,80.42,80.81,80.39,80.61,15701.0,72.6381,72.9904,72.611,72.8097,15701.0
2019-08-05 12:30:00,80.6,80.64,80.27,80.33,29619.0,72.8007,72.8368,72.5026,72.5568,29619.0
2019-08-05 13:00:00,80.35,80.79,80.35,80.63,19542.0,72.5749,72.9723,72.5749,72.8278,19542.0
2019-08-05 13:30:00,80.68,81.03,80.58,80.67,17324.0,72.873,73.1891,72.7826,72.8639,17324.0
2019-08-05 14:00:00,80.68,80.87,80.51,80.53,15020.0,72.873,73.0446,72.7194,72.7375,15020.0
2019-08-05 14:30:00,80.51,80.79,80.46,80.62,27632.0,72.7194,72.9723,72.6742,72.8188,27632.0
2019-08-05 15:00:00,80.67,81.23,80.42,81.0,35855.0,72.8639,73.3697,72.6381,73.162,35855.0
2019-08-05 15:30:00,81.0,81.3,80.94,81.06,60579.0,73.162,73.433,73.1078,73.2162,60579.0
2019-08-06 09:30:00,81.66,83.04,81.66,82.91,30125.0,73.7581,75.0046,73.7581,74.8872,30125.0
2019-08-06 10:00:00,82.97,83.02,81.78,82.28,12336.0,74.9414,74.9865,73.8665,74.3181,12336.0
2019-08-06 10:30:00,82.19,82.59,82.01,82.31,12250.0,74.2368,74.5981,74.0743,74.3452,12250.0
2019-08-06 11:00:00,82.25,82.33,81.98,82.28,8212.0,74.291,74.3633,74.0472,74.3181,8212.0
2019-08-06 11:30:00,82.16,82.41,81.99,82.33,10242.0,74.2097,74.4355,74.0562,74.3633,10242.0
2019-08-06 12:00:00,82.51,82.51,81.97,82.05,5623.0,74.5259,74.5259,74.0381,74.1104,5623.0
2019-08-06 12:30:00,82.05,82.44,81.94,82.43,15922.0,74.1104,74.4626,74.011,74.4536,15922.0
2019-08-06 13:00:00,82.4,82.5,82.3,82.4,8816.0,74.4265,74.5168,74.3362,74.4265,8816.0
2019-08-06 13:30:00,82.45,82.56,82.29,82.56,7048.0,74.4717,74.571,74.3272,74.571,7048.0
2019-08-06 14:00:00,82.5,82.84,82.27,82.82,11253.0,74.5168,74.8239,74.3091,74.8059,11253.0
2019-08-06 14:30:00,82.83,83.0,82.68,82.72,19577.0,74.8149,74.9685,74.6794,74.7156,19577.0
2019-08-06 15:00:00,82.72,83.06,82.68,82.79,15152.0,74.7156,75.0227,74.6794,74.7788,15152.0
2019-08-06 15:30:00,82.74,83.03,82.66,82.9,50461.0,74.7336,74.9956,74.6614,74.8781,50461.0
2019-08-07 09:30:00,81.82,82.76,81.33,81.37,15989.0,73.9026,74.7517,73.4601,73.4962,15989.0
2019-08-07 10:00:00,81.43,82.19,80.89,81.97,15110.0,73.5504,74.2368,73.0626,74.0381,15110.0
2019-08-07 10:30:00,81.9,82.5,81.9,82.49,12097.0,73.9749,74.5168,73.9749,74.5078,12097.0
2019-08-07 11:00:00,82.39,82.65,82.08,82.35,13711.0,74.4175,74.6523,74.1375,74.3814,13711.0
2019-08-07 11:30:00,82.36,82.51,82.27,82.43,10552.0,74.3904,74.5259,74.3091,74.4536,10552.0
2019-08-07 12:00:00,82.38,82.85,82.26,82.7,17123.0,74.4085,74.833,74.3001,74.6975,17123.0
2019-08-07 12:30:00,82.7,83.12,82.64,83.0,11452.0,74.6975,75.0768,74.6433,74.9685,11452.0
2019-08-07 13:00:00,83.09,83.15,82.6,82.74,15350.0,75.0497,75.1039,74.6072,74.7336,15350.0
2019-08-07 13:30:00,82.77,83.36,82.77,83.0,14095.0,74.7607,75.2936,74.7607,74.9685,14095.0
2019-08-07 14:00:00,83.04,83.43,83.04,83.43,19603.0,75.0046,75.3568,75.0046,75.3568,19603.0
2019-08-07 14:30:00,83.45,83.75,83.35,83.5,33114.0,75.3749,75.6459,75.2846,75.4201,33114.0
2019-08-07 15:00:00,83.51,83.68,83.24,83.6,31790.0,75.4291,75.5827,75.1852,75.5104,31790.0
2019-08-07 15:30:00,83.68,83.94,83.36,83.63,56146.0,75.5827,75.8175,75.2936,75.5375,56146.0
2019-08-08 09:30:00,84.17,84.6,83.84,84.26,13105.0,76.0252,76.4136,75.7272,76.1065,13105.0
2019-08-08 10:00:00,84.23,84.35,84.06,84.27,7100.0,76.0794,76.1878,75.9259,76.1156,7100.0
2019-08-08 10:30:00,84.31,84.68,84.25,84.66,6464.0,76.1517,76.4859,76.0975,76.4678,6464.0
2019-08-08 11:00:00,84.59,84.68,84.28,84.59,15897.0,76.4046,76.4859,76.1246,76.4046,15897.0
2019-08-08 11:30:00,84.56,84.9,84.54,84.83,7814.0,76.3775,76.6846,76.3594,76.6214,7814.0
2019-08-08 12:00:00,84.86,85.04,84.82,85.01,10464.0,76.6485,76.8111,76.6123,76.784,10464.0
2019-08-08 12:30:00,85.02,85.09,84.87,85.05,6278.0,76.793,76.8562,76.6575,76.8201,6278.0
2019-08-08 13:00:00,85.1,85.4,85.07,85.38,23848.0,76.8652,77.1362,76.8382,77.1182,23848.0
2019-08-08 13:30:00,85.38,85.46,85.25,85.25,10315.0,77.1182,77.1904,77.0007,77.0007,10315.0
2019-08-08 14:00:00,85.23,85.42,85.14,85.3,25335.0,76.9827,77.1543,76.9014,77.0459,25335.0
2019-08-08 14:30:00,85.3,85.39,85.07,85.21,19666.0,77.0459,77.1272,76.8382,76.9646,19666.0
2019-08-08 15:00:00,85.21,85.25,84.73,84.76,21787.0,76.9646,77.0007,76.5311,76.5581,21787.0
2019-08-08 15:30:00,84.76,84.94,84.54,84.94,67810.0,76.5581,76.7207,76.3594,76.7207,67810.0
2019-08-09 09:30:00,84.5,84.5,83.89,84.27,15250.0,76.3233,76.3233,75.7723,76.1156,15250.0
2019-08-09 10:00:00,84.16,84.34,83.19,83.51,7411.0,76.0162,76.1788,75.1401,75.4291,7411.0
2019-08-09 10:30:00,83.32,83.53,83.11,83.35,7188.0,75.2575,75.4472,75.0678,75.2846,7188.0
2019-08-09 11:00:00,83.29,83.88,83.13,83.22,10929.0,75.2304,75.7633,75.0859,75.1672,10929.0
2019-08-09 11:30:00,83.28,83.45,83.15,83.3,10063.0,75.2214,75.3749,75.1039,75.2394,10063.0
2019-08-09 12:00:00,83.37,83.44,83.03,83.1,6700.0,75.3027,75.3659,74.9956,75.0588,6700.0
2019-08-09 12:30:00,83.1,83.7,83.04,83.54,10849.0,75.0588,75.6007,75.0046,75.4562,10849.0
2019-08-09 13:00:00,83.42,83.62,83.3,83.54,5396.0,75.3478,75.5285,75.2394,75.4562,5396.0
2019-08-09 13:30:00,83.49,83.67,83.15,83.17,15909.0,75.411,75.5736,75.1039,75.122,15909.0
2019-08-09 14:00:00,83.12,83.43,83.06,83.36,14950.0,75.0768,75.3568,75.0227,75.2936,14950.0
2019-08-09 14:30:00,83.37,83.47,83.17,83.41,10857.0,75.3027,75.393,75.122,75.3388,10857.0
2019-08-09 15:00:00,83.38,83.75,83.34,83.48,16091.0,75.3117,75.6459,75.2756,75.402,16091.0
2019-08-09 15:30:00,83.43,83.69,82.91,82.92,62429.0,75.3568,75.5917,74.8872,74.8962,62429.0
2019-08-12 09:30:00,82.49,82.49,81.76,82.24,5464.0,74.5078,74.5078,73.8484,74.282,5464.0
2019-08-12 10:00:00,82.27,82.7,82.1,82.7,3900.0,74.3091,74.6975,74.1555,74.6975,3900.0
2019-08-12 10:30:00,82.61,82.93,82.61,82.88,6005.0,74.6162,74.9052,74.6162,74.8601,6005.0
2019-08-12 11:00:00,82.88,82.93,82.41,82.93,38681.0,74.8601,74.9052,74.4355,74.9052,38681.0
2019-08-12 11:30:00,82.96,83.26,82.7,83.21,8377.0,74.9323,75.2033,74.6975,75.1581,8377.0
2019-08-12 12:00:00,83.26,83.26,82.75,83.07,6570.0,75.2033,75.2033,74.7426,75.0317,6570.0
2019-08-12 12:30:00,83.04,83.13,82.86,82.99,4499.0,75.0046,75.0859,74.842,74.9594,4499.0
2019-08-12 13:00:00,82.97,82.97,82.74,82.89,5292.0,74.9414,74.9414,74.7336,74.8691,5292.0
2019-08-12 13:30:00,82.94,82.94,82.52,82.58,5500.0,74.9143,74.9143,74.5349,74.5891,5500.0
2019-08-12 14:00:00,82.57,82.74,82.52,82.64,5022.0,74.5801,74.7336,74.5349,74.6433,5022.0
2019-08-12 14:30:00,82.64,82.7,82.27,82.36,11291.0,74.6433,74.6975,74.3091,74.3904,11291.0
2019-08-12 15:00:00,82.46,82.57,82.36,82.55,10033.0,74.4807,74.5801,74.3904,74.562,10033.0
2019-08-12 15:30:00,82.51,82.69,82.41,82.41,38959.0,74.5259,74.6885,74.4355,74.4355,38959.0
2019-08-13 09:30:00,82.0,84.27,81.97,84.23,11316.0,74.0652,76.1156,74.0381,76.0794,11316.0
2019-08-13 10:00:00,84.28,85.3,83.8,85.21,14056.0,76.1246,77.0459,75.691,76.9646,14056.0
2019-08-13 10:30:00,85.25,85.32,84.26,84.42,5401.0,77.0007,77.064,76.1065,76.251,5401.0
2019-08-13 11:00:00,84.4,84.51,83.88,83.95,11285.0,76.233,76.3323,75.7633,75.8265,11285.0
2019-08-13 11:30:00,83.89,84.1,83.81,84.0,6434.0,75.7723,75.962,75.7001,75.8717,6434.0
2019-08-13 12:00:00,84.03,84.07,83.84,83.94,4820.0,75.8988,75.9349,75.7272,75.8175,4820.0
2019-08-13 12:30:00,83.88,83.92,83.63,83.63,3526.0,75.7633,75.7994,75.5375,75.5375,3526.0
2019-08-13 13:00:00,83.72,83.87,83.44,83.67,6453.0,75.6188,75.7543,75.3659,75.5736,6453.0
2019-08-13 13:30:00,83.66,83.79,83.43,83.43,4753.0,75.5646,75.682,75.3568,75.3568,4753.0
2019-08-13 14:00:00,83.53,83.54,83.35,83.44,6300.0,75.4472,75.4562,75.2846,75.3659,6300.0
2019-08-13 14:30:00,83.45,83.54,83.33,83.36,8830.0,75.3749,75.4562,75.2665,75.2936,8830.0
2019-08-13 15:00:00,83.32,83.41,83.25,83.41,7028.0,75.2575,75.3388,75.1943,75.3388,7028.0
2019-08-13 15:30:00,83.41,83.62,83.3,83.55,22393.0,75.3388,75.5285,75.2394,75.4652,22393.0
2019-08-14 09:30:00,81.89,82.24,81.71,82.2,6963.0,73.9659,74.282,73.8033,74.2459,6963.0
2019-08-14 10:00:00,82.2,82.2,81.65,81.65,5107.0,74.2459,74.2459,73.7491,73.7491,5107.0
2019-08-14 10:30:00,81.87,81.87,81.32,81.37,6538.0,73.9478,73.9478,73.451,73.4962,6538.0
2019-08-14 11:00:00,81.21,81.32,80.94,81.25,8092.0,73.3517,73.451,73.1078,73.3878,8092.0
2019-08-14 11:30:00,81.21,81.33,80.77,80.88,6826.0,73.3517,73.4601,72.9542,73.0536,6826.0
2019-08-14 12:00:00,80.83,81.01,80.71,80.79,3550.0,73.0084,73.171,72.9,72.9723,3550.0
2019-08-14 12:30:00,80.87,80.93,80.42,80.48,4700.0,73.0446,73.0988,72.6381,72.6923,4700.0
2019-08-14 13:00:00,80.42,80.76,80.19,80.65,4067.0,72.6381,72.9452,72.4304,72.8459,4067.0
2019-08-14 13:30:00,80.67,80.8,80.53,80.56,6467.0,72.8639,72.9813,72.7375,72.7646,6467.0
2019-08-14 14:00:00,80.58,80.66,80.36,80.62,9651.0,72.7826,72.8549,72.5839,72.8188,9651.0
2019-08-14 14:30:00,80.68,80.97,80.44,80.93,15650.0,72.873,73.1349,72.6562,73.0988,15650.0
2019-08-14 15:00:00,80.94,81.27,80.73,81.19,15012.0,73.1078,73.4059,72.9181,73.3336,15012.0
2019-08-14 15:30:00,81.1,81.15,80.73,80.73,25989.0,73.2523,73.2975,72.9181,72.9181,25989.0
2019-08-15 09:30:00,81.17,81.28,80.27,80.79,21241.0,73.3155,73.4149,72.5026,72.9723,21241.0
2019-08-15 10:00:00,80.92,80.97,80.46,80.48,2599.0,73.0897,73.1349,72.6742,72.6923,2599.0
2019-08-15 10:30:00,80.4,80.81,80.32,80.59,3576.0,72.62,72.9904,72.5478,72.7917,3576.0
2019-08-15 11:00:00,80.52,80.88,80.34,80.88,9949.0,72.7284,73.0536,72.5659,73.0536,9949.0
2019-08-15 11:30:00,80.87,80.98,80.66,80.88,5145.0,73.0446,73.1439,72.8549,73.0536,5145.0
2019-08-15 12:00:00,80.8,80.96,80.7,80.7,3800.0,72.9813,73.1259,72.891,72.891,3800.0
2019-08-15 12:30:00,80.73,80.8,80.68,80.68,2300.0,72.9181,72.9813,72.873,72.873,2300.0
2019-08-15 13:00:00,80.76,80.76,80.5,80.66,3355.0,72.9452,72.9452,72.7104,72.8549,3355.0
2019-08-15 13:30:00,80.67,80.67,80.2,80.35,6311.0,72.8639,72.8639,72.4394,72.5749,6311.0
2019-08-15 14:00:00,80.3,80.8,80.25,80.65,6938.0,72.5297,72.9813,72.4846,72.8459,6938.0
2019-08-15 14:30:00,80.63,80.77,80.4,80.77,14272.0,72.8278,72.9542,72.62,72.9542,14272.0
2019-08-15 15:00:00,80.76,80.97,80.76,80.79,4600.0,72.9452,73.1349,72.9452,72.9723,4600.0
2019-08-15 15:30:00,80.79,81.02,80.77,80.79,16777.0,72.9723,73.1801,72.9542,72.9723,16777.0
2019-08-16 09:30:00,81.37,81.94,81.28,81.55,4091.0,73.4962,74.011,73.4149,73.6588,4091.0
2019-08-16 10:00:00,81.58,82.09,81.35,82.0,5170.0,73.6859,74.1465,73.4781,74.0652,5170.0
2019-08-16 10:30:00,81.94,82.11,81.81,82.05,3405.0,74.011,74.1646,73.8936,74.1104,3405.0
2019-08-16 11:00:00,82.1,82.15,81.9,82.09,3300.0,74.1555,74.2007,73.9749,74.1465,3300.0
2019-08-16 11:30:00,82.15,82.42,82.14,82.42,2800.0,74.2007,74.4446,74.1917,74.4446,2800.0
2019-08-16 12:00:00,82.31,82.46,82.17,82.46,5290.0,74.3452,74.4807,74.2188,74.4807,5290.0
2019-08-16 12:30:00,82.46,82.6,82.43,82.5,3900.0,74.4807,74.6072,74.4536,74.5168,3900.0
2019-08-16 13:00:00,82.49,82.53,82.3,82.53,3329.0,74.5078,74.5439,74.3362,74.5439,3329.0
2019-08-16 13:30:00,82.51,82.55,82.43,82.43,3223.0,74.5259,74.562,74.4536,74.4536,3223.0
2019-08-16 14:00:00,82.5,82.63,82.39,82.58,6325.0,74.5168,74.6343,74.4175,74.5891,6325.0
2019-08-16 14:30:00,82.46,82.47,82.34,82.42,3590.0,74.4807,74.4897,74.3723,74.4446,3590.0
2019-08-16 15:00:00,82.43,82.5,82.4,82.41,4437.0,74.4536,74.5168,74.4265,74.4355,4437.0
2019-08-16 15:30:00,82.4,82.53,82.32,82.4,10794.0,74.4265,74.5439,74.3543,74.4265,10794.0
2019-08-19 09:30:00,83.63,84.02,83.31,83.4,17609.0,75.5375,75.8898,75.2485,75.3297,17609.0
2019-08-19 10:00:00,83.4,83.44,83.2,83.37,3558.0,75.3297,75.3659,75.1491,75.3027,3558.0
2019-08-19 10:30:00,83.37,83.53,83.06,83.22,4700.0,75.3027,75.4472,75.0227,75.1672,4700.0
2019-08-19 11:00:00,83.25,83.34,83.08,83.28,3243.0,75.1943,75.2756,75.0407,75.2214,3243.0
2019-08-19 11:30:00,83.27,83.3,83.02,83.14,15810.0,75.2123,75.2394,74.9865,75.0949,15810.0
2019-08-19 12:00:00,83.02,83.18,82.71,82.81,4300.0,74.9865,75.131,74.7065,74.7968,4300.0
2019-08-19 12:30:00,82.84,82.85,82.58,82.83,6972.0,74.8239,74.833,74.5891,74.8149,6972.0
2019-08-19 13:00:00,82.79,83.04,82.57,82.66,6417.0,74.7788,75.0046,74.5801,74.6614,6417.0
2019-08-19 13:30:00,82.64,82.72,82.43,82.64,19628.0,74.6433,74.7156,74.4536,74.6433,19628.0
2019-08-19 14:00:00,82.63,82.73,82.5,82.62,31985.0,74.6343,74.7246,74.5168,74.6252,31985.0
2019-08-19 14:30:00,82.66,82.93,82.6,82.86,25265.0,74.6614,74.9052,74.6072,74.842,25265.0
2019-08-19 15:00:00,82.9,82.94,82.76,82.77,17333.0,74.8781,74.9143,74.7517,74.7607,17333.0
2019-08-19 15:30:00,82.8,83.07,82.76,82.82,66284.0,74.7878,75.0317,74.7517,74.8059,66284.0
2019-08-20 09:30:00,82.58,82.61,81.9,82.19,12682.0,74.5891,74.6162,73.9749,74.2368,12682.0
2019-08-20 10:00:00,82.27,82.44,82.23,82.23,9338.0,74.3091,74.4626,74.273,74.273,9338.0
2019-08-20 10:30:00,82.31,82.77,82.2,82.75,23497.0,74.3452,74.7607,74.2459,74.7426,23497.0
2019-08-20 11:00:00,82.75,82.82,82.39,82.4,8300.0,74.7426,74.8059,74.4175,74.4265,8300.0
2019-08-20 11:30:00,82.39,82.48,82.2,82.42,8123.0,74.4175,74.4988,74.2459,74.4446,8123.0
2019-08-20 12:00:00,82.46,82.47,82.31,82.38,15080.0,74.4807,74.4897,74.3452,74.4085,15080.0
2019-08-20 12:30:00,82.39,82.52,82.36,82.5,8115.0,74.4175,74.5349,74.3904,74.5168,8115.0
2019-08-20 13:00:00,82.51,82.52,82.38,82.38,4800.0,74.5259,74.5349,74.4085,74.4085,4800.0
2019-08-20 13:30:00,82.4,82.53,82.35,82.53,17843.0,74.4265,74.5439,74.3814,74.5439,17843.0
2019-08-20 14:00:00,82.48,82.56,82.44,82.46,2000.0,74.4988,74.571,74.4626,74.4807,2000.0
2019-08-20 14:30:00,82.45,82.63,82.45,82.6,2773.0,74.4717,74.6343,74.4717,74.6072,2773.0
2019-08-20 15:00:00,82.63,82.63,82.18,82.26,8062.0,74.6343,74.6343,74.2278,74.3001,8062.0
2019-08-20 15:30:00,82.29,82.37,82.0,82.03,6939.0,74.3272,74.3994,74.0652,74.0923,6939.0
2019-08-21 09:30:00,82.92,83.22,82.57,82.78,5753.0,74.8962,75.1672,74.5801,74.7697,5753.0
2019-08-21 10:00:00,82.78,82.89,82.69,82.79,2700.0,74.7697,74.8691,74.6885,74.7788,2700.0
2019-08-21 10:30:00,82.69,82.74,82.44,82.65,4741.0,74.6885,74.7336,74.4626,74.6523,4741.0
2019-08-21 11:00:00,82.65,82.86,82.65,82.86,2220.0,74.6523,74.842,74.6523,74.842,2220.0
2019-08-21 11:30:00,82.86,83.02,82.8,82.98,2323.0,74.842,74.9865,74.7878,74.9504,2323.0
2019-08-21 12:00:00,82.98,82.98,82.74,82.74,2245.0,74.9504,74.9504,74.7336,74.7336,2245.0
2019-08-21 12:30:00,82.72,82.82,82.68,82.82,1300.0,74.7156,74.8059,74.6794,74.8059,1300.0
2019-08-21 13:00:00,82.87,82.92,82.81,82.89,2439.0,74.851,74.8962,74.7968,74.8691,2439.0
2019-08-21 13:30:00,82.88,82.88,82.68,82.73,1876.0,74.8601,74.8601,74.6794,74.7246,1876.0
2019-08-21 14:00:00,82.65,82.92,82.64,82.83,2300.0,74.6523,74.8962,74.6433,74.8149,2300.0
2019-08-21 14:30:00,82.84,82.84,82.64,82.69,8418.0,74.8239,74.8239,74.6433,74.6885,8418.0
2019-08-21 15:00:00,82.69,82.9,82.65,82.73,4848.0,74.6885,74.8781,74.6523,74.7246,4848.0
2019-08-21 15:30:00,82.73,82.84,82.59,82.76,31294.0,74.7246,74.8239,74.5981,74.7517,31294.0
2019-08-22 09:30:00,82.92,83.32,82.92,83.18,3248.0,74.8962,75.2575,74.8962,75.131,3248.0
2019-08-22 10:00:00,83.18,83.24,82.73,82.73,2515.0,75.131,75.1852,74.7246,74.7246,2515.0
2019-08-22 10:30:00,82.51,82.55,82.31,82.46,9000.0,74.5259,74.562,74.3452,74.4807,9000.0
2019-08-22 11:00:00,82.6,82.85,82.5,82.66,8327.0,74.6072,74.833,74.5168,74.6614,8327.0
2019-08-22 11:30:00,82.68,82.99,82.54,82.55,4689.0,74.6794,74.9594,74.553,74.562,4689.0
2019-08-22 12:00:00,82.59,82.84,82.59,82.84,2089.0,74.5981,74.8239,74.5981,74.8239,2089.0
2019-08-22 12:30:00,82.85,82.97,82.85,82.9,2280.0,74.833,74.9414,74.833,74.8781,2280.0
2019-08-22 13:00:00,82.9,83.01,82.87,82.98,1200.0,74.8781,74.9775,74.851,74.9504,1200.0
2019-08-22 13:30:00,83.08,83.27,83.08,83.22,3230.0,75.0407,75.2123,75.0407,75.1672,3230.0
2019-08-22 14:00:00,83.18,83.21,83.03,83.07,6423.0,75.131,75.1581,74.9956,75.0317,6423.0
2019-08-22 14:30:00,83.04,83.2,83.01,83.12,4500.0,75.0046,75.1491,74.9775,75.0768,4500.0
2019-08-22 15:00:00,83.13,83.13,82.97,82.97,6211.0,75.0859,75.0859,74.9414,74.9414,6211.0
2019-08-22 15:30:00,82.98,83.17,82.89,82.89,13098.0,74.9504,75.122,74.8691,74.8691,13098.0
2019-08-23 09:30:00,82.63,82.63,81.76,82.55,13956.0,74.6343,74.6343,73.8484,74.562,13956.0
2019-08-23 10:00:00,82.55,82.84,82.31,82.83,14806.0,74.562,74.8239,74.3452,74.8149,14806.0
2019-08-23 10:30:00,82.78,83.09,82.57,82.8,3717.0,74.7697,75.0497,74.5801,74.7878,3717.0
2019-08-23 11:00:00,82.8,82.8,81.39,81.9,26181.0,74.7878,74.7878,73.5142,73.9749,26181.0
2019-08-23 11:30:00,81.86,81.98,81.15,81.15,5758.0,73.9388,74.0472,73.2975,73.2975,5758.0
2019-08-23 12:00:00,81.14,81.84,81.1,81.5,5813.0,73.2884,73.9207,73.2523,73.6136,5813.0
2019-08-23 12:30:00,81.54,81.55,81.29,81.33,4600.0,73.6497,73.6588,73.4239,73.4601,4600.0
2019-08-23 13:00:00,81.29,81.44,81.02,81.21,3989.0,73.4239,73.5594,73.1801,73.3517,3989.0
2019-08-23 13:30:00,81.09,81.43,81.04,81.26,4500.0,73.2433,73.5504,73.1981,73.3968,4500.0
2019-08-23 14:00:00,81.2,81.5,81.15,81.4,22160.0,73.3426,73.6136,73.2975,73.5233,22160.0
2019-08-23 14:30:00,81.45,81.54,81.19,81.32,18930.0,73.5684,73.6497,73.3336,73.451,18930.0
2019-08-23 15:00:00,81.47,81.59,81.38,81.5,19411.0,73.5865,73.6949,73.5052,73.6136,19411.0
2019-08-23 15:30:00,81.48,81.56,80.76,81.07,60827.0,73.5955,73.6678,72.9452,73.2252,60827.0
2019-08-26 09:30:00,82.04,82.04,79.89,79.9,25886.0,74.1014,74.1014,72.1594,72.1684,25886.0
2019-08-26 10:00:00,80.18,80.29,79.55,79.86,18107.0,72.4213,72.5207,71.8523,72.1323,18107.0
2019-08-26 10:30:00,79.88,80.06,79.59,79.84,15245.0,72.1504,72.3129,71.8884,72.1142,15245.0
2019-08-26 11:00:00,79.9,80.54,79.9,80.46,10821.0,72.1684,72.7465,72.1684,72.6742,10821.0
2019-08-26 11:30:00,80.52,80.56,80.24,80.31,5273.0,72.7284,72.7646,72.4755,72.5388,5273.0
2019-08-26 12:00:00,80.31,80.54,80.24,80.54,4200.0,72.5388,72.7465,72.4755,72.7465,4200.0
2019-08-26 12:30:00,80.58,80.65,80.47,80.58,7400.0,72.7826,72.8459,72.6833,72.7826,7400.0
2019-08-26 13:00:00,80.59,80.59,80.31,80.31,7643.0,72.7917,72.7917,72.5388,72.5388,7643.0
2019-08-26 13:30:00,80.34,80.36,80.05,80.09,5171.0,72.5659,72.5839,72.3039,72.34,5171.0
2019-08-26 14:00:00,80.1,80.1,79.67,79.68,9714.0,72.3491,72.3491,71.9607,71.9697,9714.0
2019-08-26 14:30:00,79.7,79.88,79.7,79.73,14394.0,71.9878,72.1504,71.9878,72.0149,14394.0
2019-08-26 15:00:00,79.76,79.99,79.73,79.89,21518.0,72.042,72.2497,72.0149,72.1594,21518.0
2019-08-26 15:30:00,79.88,80.18,79.84,80.15,69241.0,72.1504,72.4213,72.1142,72.3942,69241.0
2019-08-27 09:30:00,80.88,80.9,80.35,80.66,8551.0,73.0536,73.0717,72.5749,72.8549,8551.0
2019-08-27 10:00:00,80.65,80.71,80.5,80.54,15500.0,72.8459,72.9,72.7104,72.7465,15500.0
2019-08-27 10:30:00,80.64,80.85,80.55,80.56,8605.0,72.8368,73.0265,72.7555,72.7646,8605.0
2019-08-27 11:00:00,80.57,80.66,80.3,80.46,10326.0,72.7736,72.8549,72.5297,72.6742,10326.0
2019-08-27 11:30:00,80.49,80.64,80.19,80.19,13937.0,72.7013,72.8368,72.4304,72.4304,13937.0
2019-08-27 12:00:00,80.19,80.19,79.74,79.78,5000.0,72.4304,72.4304,72.0239,72.06,5000.0
2019-08-27 12:30:00,79.73,79.8,79.4,79.4,9644.0,72.0149,72.0781,71.7168,71.7168,9644.0
2019-08-27 13:00:00,79.39,79.65,79.34,79.65,6707.0,71.7078,71.9426,71.6626,71.9426,6707.0
2019-08-27 13:30:00,79.61,79.82,79.57,79.66,14172.0,71.9065,72.0962,71.8704,71.9517,14172.0
2019-08-27 14:00:00,79.7,79.71,79.54,79.58,6240.0,71.9878,71.9968,71.8433,71.8794,6240.0
2019-08-27 14:30:00,79.55,79.79,79.38,79.79,64115.0,71.8523,72.0691,71.6987,72.0691,64115.0
2019-08-27 15:00:00,79.84,80.05,79.68,79.69,47785.0,72.1142,72.3039,71.9697,71.9788,47785.0
2019-08-27 15:30:00,79.7,79.88,79.53,79.56,75343.0,71.9878,72.1504,71.8342,71.8613,75343.0
2019-08-28 09:30:00,79.43,79.92,78.88,79.84,20513.0,71.7439,72.1865,71.2471,72.1142,20513.0
2019-08-28 10:00:00,79.86,80.06,79.75,80.06,37434.0,72.1323,72.3129,72.0329,72.3129,37434.0
2019-08-28 10:30:00,80.03,80.54,80.03,80.14,17541.0,72.2858,72.7465,72.2858,72.3852,17541.0
2019-08-28 11:00:00,80.12,80.3,79.93,80.29,14238.0,72.3671,72.5297,72.1955,72.5207,14238.0
2019-08-28 11:30:00,80.27,80.42,80.16,80.21,7433.0,72.5026,72.6381,72.4033,72.4484,7433.0
2019-08-28 12:00:00,80.23,80.32,80.13,80.17,5813.0,72.4665,72.5478,72.3762,72.4123,5813.0
2019-08-28 12:30:00,80.17,80.25,79.99,80.08,14312.0,72.4123,72.4846,72.2497,72.331,14312.0
2019-08-28 13:00:00,80.1,80.1,79.94,80.01,16833.0,72.3491,72.3491,72.2046,72.2678,16833.0
2019-08-28 13:30:00,79.97,80.16,79.97,79.99,21345.0,72.2317,72.4033,72.2317,72.2497,21345.0
2019-08-28 14:00:00,80.02,80.12,79.98,80.08,13315.0,72.2768,72.3671,72.2407,72.331,13315.0
2019-08-28 14:30:00,80.08,80.1,79.86,80.01,17314.0,72.331,72.3491,72.1323,72.2678,17314.0
2019-08-28 15:00:00,79.97,80.01,79.69,79.69,17106.0,72.2317,72.2678,71.9788,71.9788,17106.0
2019-08-28 15:30:00,79.67,79.84,79.6,79.75,43294.0,71.9607,72.1142,71.8975,72.0329,43294.0
2019-08-29 09:30:00,80.91,81.49,80.76,81.27,18346.0,73.0807,73.6046,72.9452,73.4059,18346.0
2019-08-29 10:00:00,81.27,81.4,81.09,81.15,21100.0,73.4059,73.5233,73.2433,73.2975,21100.0
2019-08-29 10:30:00,81.13,81.2,80.54,81.06,6980.0,73.2794,73.3426,72.7465,73.2162,6980.0
2019-08-29 11:00:00,81.01,81.17,80.94,80.95,5800.0,73.171,73.3155,73.1078,73.1168,5800.0
2019-08-29 11:30:00,80.99,81.12,80.99,81.07,11628.0,73.153,73.2704,73.153,73.2252,11628.0
2019-08-29 12:00:00,81.03,81.12,81.03,81.04,5415.0,73.1891,73.2704,73.1891,73.1981,5415.0
2019-08-29 12:30:00,81.07,81.12,80.98,81.05,6200.0,73.2252,73.2704,73.1439,73.2071,6200.0
2019-08-29 13:00:00,81.08,81.09,80.99,81.07,7500.0,73.2342,73.2433,73.153,73.2252,7500.0
2019-08-29 13:30:00,81.06,81.58,81.04,81.58,17290.0,73.2162,73.6859,73.1981,73.6859,17290.0
2019-08-29 14:00:00,81.64,81.7,81.54,81.64,10892.0,73.7401,73.7943,73.6497,73.7401,10892.0
2019-08-29 14:30:00,81.65,81.66,81.57,81.65,6890.0,73.7491,73.7581,73.6768,73.7491,6890.0
2019-08-29 15:00:00,81.64,81.67,81.56,81.57,18406.0,73.7401,73.7672,73.6678,73.6768,18406.0
2019-08-29 15:30:00,81.61,81.66,81.33,81.52,33310.0,73.713,73.7581,73.4601,73.6317,33310.0
2019-08-30 09:30:00,82.36,82.42,81.4,81.46,48205.0,74.3904,74.4446,73.5233,73.5775,48205.0
2019-08-30 10:00:00,81.46,81.75,81.41,81.44,32524.0,73.5775,73.8394,73.5323,73.5594,32524.0
2019-08-30 10:30:00,81.51,81.82,81.45,81.8,58823.0,73.6226,73.9026,73.5684,73.8846,58823.0
2019-08-30 11:00:00,81.88,82.17,81.72,82.17,9245.0,73.9568,74.2188,73.8123,74.2188,9245.0
2019-08-30 11:30:00,82.18,82.62,82.09,82.52,14961.0,74.2278,74.6252,74.1465,74.5349,14961.0
2019-08-30 12:00:00,82.55,82.86,82.52,82.71,10752.0,74.562,74.842,74.5349,74.7065,10752.0
2019-08-30 12:30:00,82.71,82.9,82.61,82.7,24927.0,74.7065,74.8781,74.6162,74.6975,24927.0
2019-08-30 13:00:00,82.69,82.76,82.56,82.66,9774.0,74.6885,74.7517,74.571,74.6614,9774.0
2019-08-30 13:30:00,82.64,82.66,82.44,82.56,8098.0,74.6433,74.6614,74.4626,74.571,8098.0
2019-08-30 14:00:00,82.6,82.66,82.22,82.31,45248.0,74.6072,74.6614,74.2639,74.3452,45248.0
2019-08-30 14:30:00,82.31,82.33,81.98,82.12,20499.0,74.3452,74.3633,74.0472,74.1736,20499.0
2019-08-30 15:00:00,82.17,82.33,82.0,82.33,18612.0,74.2188,74.3633,74.0652,74.3633,18612.0
2019-08-30 15:30:00,82.33,82.64,82.23,82.55,44754.0,74.3633,74.6433,74.273,74.562,44754.0
2019-09-03 09:30:00,81.81,81.94,80.83,81.5,12816.0,73.8936,74.011,73.0084,73.6136,12816.0
2019-09-03 10:00:00,81.47,81.47,79.29,79.6,22041.0,73.5865,73.5865,71.6175,71.8975,22041.0
2019-09-03 10:30:00,79.54,79.78,79.22,79.45,15100.0,71.8433,72.06,71.5542,71.762,15100.0
2019-09-03 11:00:00,79.5,79.54,79.09,79.53,6523.0,71.8071,71.8433,71.4368,71.8342,6523.0
2019-09-03 11:30:00,79.53,79.82,79.42,79.69,5417.0,71.8342,72.0962,71.7349,71.9788,5417.0
2019-09-03 12:00:00,79.68,79.94,79.64,79.77,5533.0,71.9697,72.2046,71.9336,72.051,5533.0
2019-09-03 12:30:00,79.77,79.77,79.56,79.76,6800.0,72.051,72.051,71.8613,72.042,6800.0
2019-09-03 13:00:00,79.84,79.94,79.81,79.9,8033.0,72.1142,72.2046,72.0871,72.1684,8033.0
2019-09-03 13:30:00,79.87,79.94,79.67,79.78,10244.0,72.1413,72.2046,71.9607,72.06,10244.0
2019-09-03 14:00:00,79.79,80.23,79.79,80.14,12241.0,72.0691,72.4665,72.0691,72.3852,12241.0
2019-09-03 14:30:00,80.13,80.37,80.11,80.37,10290.0,72.3762,72.5929,72.3581,72.5929,10290.0
2019-09-03 15:00:00,80.33,80.61,80.3,80.48,17674.0,72.5568,72.8097,72.5297,72.6923,17674.0
2019-09-03 15:30:00,80.5,80.79,80.38,80.74,33058.0,72.7104,72.9723,72.602,72.9271,33058.0
2019-09-04 09:30:00,81.58,81.76,81.0,81.44,11050.0,73.6859,73.8484,73.162,73.5594,11050.0
2019-09-04 10:00:00,81.5,81.6,80.76,80.95,12995.0,73.6136,73.7039,72.9452,73.1168,12995.0
2019-09-04 10:30:00,80.94,81.33,80.86,81.29,17115.0,73.1078,73.4601,73.0355,73.4239,17115.0
2019-09-04 11:00:00,81.21,81.21,80.87,81.04,4133.0,73.3517,73.3517,73.0446,73.1981,4133.0
2019-09-04 11:30:00,81.06,81.25,81.02,81.03,6040.0,73.2162,73.3878,73.1801,73.1891,6040.0
2019-09-04 12:00:00,81.06,81.09,80.94,80.98,5375.0,73.2162,73.2433,73.1078,73.1439,5375.0
2019-09-04 12:30:00,81.0,81.26,80.93,81.26,6236.0,73.162,73.3968,73.0988,73.3968,6236.0
2019-09-04 13:00:00,81.2,81.22,81.02,81.22,7034.0,73.3426,73.3607,73.1801,73.3607,7034.0
2019-09-04 13:30:00,81.23,81.23,80.94,80.94,4900.0,73.3697,73.3697,73.1078,73.1078,4900.0
2019-09-04 14:00:00,80.95,81.19,80.95,81.13,13904.0,73.1168,73.3336,73.1168,73.2794,13904.0
2019-09-04 14:30:00,81.16,81.42,81.16,81.29,11229.0,73.3065,73.5413,73.3065,73.4239,11229.0
2019-09-04 15:00:00,81.28,81.52,81.13,81.47,14644.0,73.4149,73.6317,73.2794,73.5865,14644.0
2019-09-04 15:30:00,81.47,81.68,81.38,81.4,49255.0,73.5865,73.7762,73.5052,73.5233,49255.0
2019-09-05 09:30:00,82.28,83.78,82.28,83.66,10600.0,74.3181,75.673,74.3181,75.5646,10600.0
2019-09-05 10:00:00,83.68,84.82,83.67,84.68,19274.0,75.5827,76.6123,75.5736,76.4859,19274.0
2019-09-05 10:30:00,84.74,85.07,84.3,84.3,36352.0,76.5401,76.8382,76.1427,76.1427,36352.0
2019-09-05 11:00:00,84.34,84.65,84.24,84.36,7894.0,76.1788,76.4588,76.0885,76.1969,7894.0
2019-09-05 11:30:00,84.35,84.35,84.06,84.11,12323.0,76.1878,76.1878,75.9259,75.971,12323.0
2019-09-05 12:00:00,84.11,84.17,83.86,83.94,5328.0,75.971,76.0252,75.7452,75.8175,5328.0
2019-09-05 12:30:00,83.89,84.17,83.89,84.17,7380.0,75.7723,76.0252,75.7723,76.0252,7380.0
2019-09-05 13:00:00,84.14,84.2,84.02,84.15,9204.0,75.9981,76.0523,75.8898,76.0072,9204.0
2019-09-05 13:30:00,84.15,84.32,84.14,84.31,6989.0,76.0072,76.1607,75.9981,76.1517,6989.0
2019-09-05 14:00:00,84.29,84.29,84.05,84.19,12973.0,76.1336,76.1336,75.9169,76.0433,12973.0
2019-09-05 14:30:00,84.25,84.49,84.24,84.4,10100.0,76.0975,76.3143,76.0885,76.233,10100.0
2019-09-05 15:00:00,84.42,84.83,84.39,84.83,26789.0,76.251,76.6214,76.224,76.6214,26789.0
2019-09-05 15:30:00,84.81,84.88,84.21,84.22,62130.0,76.6033,76.6665,76.0614,76.0704,62130.0
2019-09-06 09:30:00,84.64,85.23,83.89,84.58,17029.0,76.4498,76.9827,75.7723,76.3956,17029.0
2019-09-06 10:00:00,84.73,85.0,84.52,85.0,3741.0,76.5311,76.7749,76.3414,76.7749,3741.0
2019-09-06 10:30:00,85.0,85.0,84.74,84.74,3322.0,76.7749,76.7749,76.5401,76.5401,3322.0
2019-09-06 11:00:00,84.72,84.96,84.46,84.95,9104.0,76.522,76.7388,76.2872,76.7298,9104.0
2019-09-06 11:30:00,84.96,84.96,84.76,84.84,9326.0,76.7388,76.7388,76.5581,76.6304,9326.0
2019-09-06 12:00:00,84.88,85.02,84.78,84.79,10700.0,76.6665,76.793,76.5762,76.5852,10700.0
2019-09-06 12:30:00,84.86,84.89,84.61,84.75,5100.0,76.6485,76.6756,76.4227,76.5491,5100.0
2019-09-06 13:00:00,84.77,84.83,84.62,84.69,3219.0,76.5672,76.6214,76.4317,76.4949,3219.0
2019-09-06 13:30:00,84.79,84.88,84.54,84.62,13010.0,76.5852,76.6665,76.3594,76.4317,13010.0
2019-09-06 14:00:00,84.66,84.66,84.54,84.58,6525.0,76.4678,76.4678,76.3594,76.3956,6525.0
2019-09-06 14:30:00,84.6,84.64,84.51,84.55,13290.0,76.4136,76.4498,76.3323,76.3685,13290.0
2019-09-06 15:00:00,84.51,84.81,84.49,84.8,12688.0,76.3323,76.6033,76.3143,76.5943,12688.0
2019-09-06 15:30:00,84.79,84.94,84.58,84.79,53610.0,76.5852,76.7207,76.3956,76.5852,53610.0
2019-09-09 09:30:00,84.87,85.1,84.59,85.1,18038.0,76.6575,76.8652,76.4046,76.8652,18038.0
2019-09-09 10:00:00,85.13,85.25,84.75,85.06,13809.0,76.8923,77.0007,76.5491,76.8291,13809.0
2019-09-09 10:30:00,85.08,85.57,84.98,85.47,7800.0,76.8472,77.2898,76.7569,77.1994,7800.0
2019-09-09 11:00:00,85.42,85.54,85.16,85.17,7795.0,77.1543,77.2627,76.9194,76.9285,7795.0
2019-09-09 11:30:00,85.16,85.16,84.93,85.16,10400.0,76.9194,76.9194,76.7117,76.9194,10400.0
2019-09-09 12:00:00,85.21,85.37,84.82,84.82,10590.0,76.9646,77.1091,76.6123,76.6123,10590.0
2019-09-09 12:30:00,84.77,84.85,84.46,84.81,5993.0,76.5672,76.6394,76.2872,76.6033,5993.0
2019-09-09 13:00:00,84.87,84.94,84.69,84.82,11424.0,76.6575,76.7207,76.4949,76.6123,11424.0
2019-09-09 13:30:00,84.76,84.78,84.53,84.78,11774.0,76.5581,76.5762,76.3504,76.5762,11774.0
2019-09-09 14:00:00,84.78,84.85,84.45,84.48,31037.0,76.5762,76.6394,76.2781,76.3052,31037.0
2019-09-09 14:30:00,84.42,84.96,84.42,84.9,14790.0,76.251,76.7388,76.251,76.6846,14790.0
2019-09-09 15:00:00,84.87,85.32,84.87,85.24,18124.0,76.6575,77.064,76.6575,76.9917,18124.0
2019-09-09 15:30:00,85.26,85.78,85.21,85.75,54588.0,77.0098,77.4794,76.9646,77.4524,54588.0
2019-09-10 09:30:00,85.37,85.92,85.15,85.75,9254.0,77.1091,77.6059,76.9104,77.4524,9254.0
2019-09-10 10:00:00,85.69,86.25,85.69,86.25,14881.0,77.3982,77.904,77.3982,77.904,14881.0
2019-09-10 10:30:00,86.2,86.49,86.09,86.37,12060.0,77.8588,78.1207,77.7595,78.0124,12060.0
2019-09-10 11:00:00,86.3,86.96,86.23,86.77,16355.0,77.9491,78.5453,77.8859,78.3736,16355.0
2019-09-10 11:30:00,86.7,87.21,86.68,87.01,23479.0,78.3104,78.7711,78.2924,78.5904,23479.0
2019-09-10 12:00:00,87.06,87.28,86.9,87.27,13217.0,78.6356,78.8343,78.4911,78.8253,13217.0
2019-09-10 12:30:00,87.27,87.33,87.12,87.16,8900.0,78.8253,78.8795,78.6898,78.7259,8900.0
2019-09-10 13:00:00,87.16,87.26,87.04,87.22,5581.0,78.7259,78.8162,78.6175,78.7801,5581.0
2019-09-10 13:30:00,87.24,87.4,87.17,87.36,13403.0,78.7982,78.9427,78.7349,78.9066,13403.0
2019-09-10 14:00:00,87.34,87.36,87.07,87.13,12694.0,78.8885,78.9066,78.6446,78.6988,12694.0
2019-09-10 14:30:00,87.18,87.45,87.12,87.44,29585.0,78.744,78.9878,78.6898,78.9788,29585.0
2019-09-10 15:00:00,87.43,87.54,87.38,87.45,17437.0,78.9698,79.0691,78.9246,78.9878,17437.0
2019-09-10 15:30:00,87.47,87.47,87.3,87.44,50492.0,79.0059,79.0059,78.8524,78.9788,50492.0
2019-09-11 09:30:00,87.77,87.77,86.12,87.17,8677.0,79.2769,79.2769,77.7865,78.7349,8677.0
2019-09-11 10:00:00,87.17,87.27,87.03,87.15,8260.0,78.7349,78.8253,78.6085,78.7169,8260.0
2019-09-11 10:30:00,87.16,87.39,87.12,87.27,12522.0,78.7259,78.9337,78.6898,78.8253,12522.0
2019-09-11 11:00:00,87.37,87.38,87.03,87.04,8684.0,78.9156,78.9246,78.6085,78.6175,8684.0
2019-09-11 11:30:00,87.13,87.46,87.03,87.21,5600.0,78.6988,78.9969,78.6085,78.7711,5600.0
2019-09-11 12:00:00,87.3,87.42,87.2,87.29,7261.0,78.8524,78.9608,78.762,78.8433,7261.0
2019-09-11 12:30:00,87.29,87.32,87.15,87.17,4731.0,78.8433,78.8704,78.7169,78.7349,4731.0
2019-09-11 13:00:00,87.19,87.49,87.12,87.39,9698.0,78.753,79.024,78.6898,78.9337,9698.0
2019-09-11 13:30:00,87.41,87.55,87.36,87.48,14041.0,78.9517,79.0782,78.9066,79.0149,14041.0
2019-09-11 14:00:00,87.44,87.76,87.44,87.7,7955.0,78.9788,79.2679,78.9788,79.2137,7955.0
2019-09-11 14:30:00,87.73,87.93,87.7,87.92,7296.0,79.2408,79.4214,79.2137,79.4124,7296.0
2019-09-11 15:00:00,87.93,88.16,87.93,88.05,17834.0,79.4214,79.6291,79.4214,79.5298,17834.0
2019-09-11 15:30:00,88.07,88.34,87.99,88.08,62876.0,79.5479,79.7917,79.4756,79.5569,62876.0
2019-09-12 09:30:00,88.07,88.07,87.34,87.58,4527.0,79.5479,79.5479,78.8885,79.1053,4527.0
2019-09-12 10:00:00,87.6,88.32,87.43,88.26,15454.0,79.1233,79.7737,78.9698,79.7195,15454.0
2019-09-12 10:30:00,88.06,88.69,87.56,87.63,14697.0,79.5388,80.1079,79.0872,79.1504,14697.0
2019-09-12 11:00:00,87.46,87.81,87.25,87.77,7500.0,78.9969,79.313,78.8072,79.2769,7500.0
2019-09-12 11:30:00,87.78,88.41,87.74,88.41,17511.0,79.2859,79.855,79.2498,79.855,17511.0
2019-09-12 12:00:00,88.36,88.8,88.32,88.55,41693.0,79.8098,80.2072,79.7737,79.9814,41693.0
2019-09-12 12:30:00,88.5,88.72,88.47,88.65,2000.0,79.9362,80.135,79.9091,80.0717,2000.0
2019-09-12 13:00:00,88.66,88.76,88.21,88.32,4033.0,80.0808,80.1711,79.6743,79.7737,4033.0
2019-09-12 13:30:00,88.47,88.48,88.21,88.25,3577.0,79.9091,79.9182,79.6743,79.7104,3577.0
2019-09-12 14:00:00,88.19,88.27,88.08,88.27,6100.0,79.6562,79.7285,79.5569,79.7285,6100.0
2019-09-12 14:30:00,88.4,88.59,88.37,88.49,7940.0,79.8459,80.0175,79.8188,79.9272,7940.0
2019-09-12 15:00:00,88.48,88.75,88.48,88.69,7603.0,79.9182,80.1621,79.9182,80.1079,7603.0
2019-09-12 15:30:00,88.65,88.71,88.45,88.5,21717.0,80.0717,80.1259,79.8911,79.9362,21717.0
2019-09-13 09:30:00,89.11,89.74,88.69,89.11,12283.0,80.4872,81.0563,80.1079,80.4872,12283.0
2019-09-13 10:00:00,89.31,89.31,88.32,88.78,17450.0,80.6679,80.6679,79.7737,80.1892,17450.0
2019-09-13 10:30:00,88.54,88.93,88.46,88.92,4952.0,79.9724,80.3246,79.9001,80.3156,4952.0
2019-09-13 11:00:00,88.99,89.35,88.99,89.31,19953.0,80.3788,80.704,80.3788,80.6679,19953.0
2019-09-13 11:30:00,89.4,89.41,89.16,89.23,13730.0,80.7492,80.7582,80.5324,80.5956,13730.0
2019-09-13 12:00:00,89.11,89.4,88.99,89.4,5600.0,80.4872,80.7492,80.3788,80.7492,5600.0
2019-09-13 12:30:00,89.41,89.85,89.41,89.7,19543.0,80.7582,81.1556,80.7582,81.0201,19543.0
2019-09-13 13:00:00,89.73,90.03,89.73,89.97,16412.0,81.0472,81.3182,81.0472,81.264,16412.0
2019-09-13 13:30:00,89.92,90.09,89.71,89.72,14224.0,81.2188,81.3724,81.0292,81.0382,14224.0
2019-09-13 14:00:00,89.73,89.76,89.22,89.31,16800.0,81.0472,81.0743,80.5866,80.6679,16800.0
2019-09-13 14:30:00,89.26,89.29,89.04,89.09,36543.0,80.6227,80.6498,80.424,80.4692,36543.0
2019-09-13 15:00:00,89.07,89.21,88.98,89.14,14867.0,80.4511,80.5775,80.3698,80.5143,14867.0
2019-09-13 15:30:00,89.15,89.55,89.15,89.43,54497.0,80.5233,80.8846,80.5233,80.7763,54497.0
2019-09-16 09:30:00,88.86,88.9,88.25,88.73,15778.0,80.2614,80.2975,79.7104,80.144,15778.0
2019-09-16 10:00:00,88.88,89.1,88.82,88.98,7237.0,80.2795,80.4782,80.2253,80.3698,7237.0
2019-09-16 10:30:00,89.0,89.18,88.85,89.04,8842.0,80.3879,80.5504,80.2524,80.424,8842.0
2019-09-16 11:00:00,89.01,89.25,88.96,89.03,8974.0,80.3969,80.6137,80.3517,80.415,8974.0
2019-09-16 11:30:00,88.95,89.03,88.66,88.81,11871.0,80.3427,80.415,80.0808,80.2162,11871.0
2019-09-16 12:00:00,88.84,88.93,88.75,88.86,12031.0,80.2433,80.3246,80.1621,80.2614,12031.0
2019-09-16 12:30:00,88.89,88.89,88.73,88.8,6142.0,80.2885,80.2885,80.144,80.2072,6142.0
2019-09-16 13:00:00,88.79,89.14,88.79,88.83,9900.0,80.1982,80.5143,80.1982,80.2343,9900.0
2019-09-16 13:30:00,88.82,88.95,88.72,88.95,10648.0,80.2253,80.3427,80.135,80.3427,10648.0
2019-09-16 14:00:00,88.94,88.97,88.78,88.93,6309.0,80.3337,80.3608,80.1892,80.3246,6309.0
2019-09-16 14:30:00,88.95,89.15,88.88,89.15,11540.0,80.3427,80.5233,80.2795,80.5233,11540.0
2019-09-16 15:00:00,89.13,89.25,89.09,89.17,11799.0,80.5053,80.6137,80.4692,80.5414,11799.0
2019-09-16 15:30:00,89.17,89.19,89.02,89.18,22708.0,80.5414,80.5595,80.4059,80.5504,22708.0
2019-09-17 09:30:00,88.51,89.23,88.0,88.46,19893.0,79.9453,80.5956,79.4846,79.9001,19893.0
2019-09-17 10:00:00,88.4,88.97,88.34,88.95,16860.0,79.8459,80.3608,79.7917,80.3427,16860.0
2019-09-17 10:30:00,88.97,89.24,88.91,89.0,24055.0,80.3608,80.6046,80.3066,80.3879,24055.0
2019-09-17 11:00:00,89.0,89.27,88.93,89.0,13180.0,80.3879,80.6317,80.3246,80.3879,13180.0
2019-09-17 11:30:00,89.0,89.13,88.98,89.08,5508.0,80.3879,80.5053,80.3698,80.4601,5508.0
2019-09-17 12:00:00,89.13,89.18,88.85,88.95,23302.0,80.5053,80.5504,80.2524,80.3427,23302.0
2019-09-17 12:30:00,88.96,89.02,88.85,89.02,13566.0,80.3517,80.4059,80.2524,80.4059,13566.0
2019-09-17 13:00:00,89.02,89.19,89.01,89.09,5600.0,80.4059,80.5595,80.3969,80.4692,5600.0
2019-09-17 13:30:00,89.11,89.28,89.11,89.17,5600.0,80.4872,80.6408,80.4872,80.5414,5600.0
2019-09-17 14:00:00,89.26,89.28,89.03,89.03,3900.0,80.6227,80.6408,80.415,80.415,3900.0
2019-09-17 14:30:00,89.06,89.14,88.98,89.1,7370.0,80.4421,80.5143,80.3698,80.4782,7370.0
2019-09-17 15:00:00,89.06,89.37,89.06,89.29,14560.0,80.4421,80.7221,80.4421,80.6498,14560.0
2019-09-17 15:30:00,89.26,89.55,89.24,89.44,42408.0,80.6227,80.8846,80.6046,80.7853,42408.0
2019-09-18 09:30:00,87.12,87.7,85.21,87.25,83647.0,78.6898,79.2137,76.9646,78.8072,83647.0
2019-09-18 10:00:00,87.09,87.73,87.09,87.67,18680.0,78.6627,79.2408,78.6627,79.1866,18680.0
2019-09-18 10:30:00,87.68,88.24,87.68,87.89,35131.0,79.1956,79.7014,79.1956,79.3853,35131.0
2019-09-18 11:00:00,87.86,88.18,87.61,87.67,19001.0,79.3582,79.6472,79.1324,79.1866,19001.0
2019-09-18 11:30:00,87.63,88.14,87.51,87.98,49901.0,79.1504,79.6111,79.042,79.4666,49901.0
2019-09-18 12:00:00,88.04,88.11,87.73,87.76,12876.0,79.5208,79.584,79.2408,79.2679,12876.0
2019-09-18 12:30:00,87.71,87.88,87.65,87.85,7900.0,79.2227,79.3762,79.1685,79.3491,7900.0
2019-09-18 13:00:00,87.84,87.94,87.7,87.75,7854.0,79.3401,79.4304,79.2137,79.2588,7854.0
2019-09-18 13:30:00,87.73,88.59,87.72,88.57,22151.0,79.2408,80.0175,79.2317,79.9995,22151.0
2019-09-18 14:00:00,88.42,88.49,87.65,87.7,32833.0,79.864,79.9272,79.1685,79.2137,32833.0
2019-09-18 14:30:00,87.7,87.99,87.58,87.87,26516.0,79.2137,79.4756,79.1053,79.3672,26516.0
2019-09-18 15:00:00,87.9,88.28,87.82,88.28,27436.0,79.3943,79.7375,79.322,79.7375,27436.0
2019-09-18 15:30:00,88.29,89.1,88.25,88.74,95477.0,79.7466,80.4782,79.7104,80.153,95477.0
2019-09-19 09:30:00,88.87,89.09,87.92,88.1,11239.0,80.2704,80.4692,79.4124,79.575,11239.0
2019-09-19 10:00:00,88.23,88.35,87.95,88.34,16410.0,79.6924,79.8008,79.4395,79.7917,16410.0
2019-09-19 10:30:00,88.36,88.69,88.23,88.52,11254.0,79.8098,80.1079,79.6924,79.9543,11254.0
2019-09-19 11:00:00,88.66,89.02,88.49,88.74,13193.0,80.0808,80.4059,79.9272,80.153,13193.0
2019-09-19 11:30:00,88.74,88.95,88.58,88.7,10544.0,80.153,80.3427,80.0085,80.1169,10544.0
2019-09-19 12:00:00,88.7,89.18,88.66,88.74,10031.0,80.1169,80.5504,80.0808,80.153,10031.0
2019-09-19 12:30:00,88.77,89.1,88.76,88.92,9968.0,80.1801,80.4782,80.1711,80.3156,9968.0
2019-09-19 13:00:00,88.9,88.96,88.63,88.75,9751.0,80.2975,80.3517,80.0537,80.1621,9751.0
2019-09-19 13:30:00,88.73,88.73,88.45,88.68,13413.0,80.144,80.144,79.8911,80.0988,13413.0
2019-09-19 14:00:00,88.73,88.75,88.57,88.68,9894.0,80.144,80.1621,79.9995,80.0988,9894.0
2019-09-19 14:30:00,88.66,88.85,88.61,88.64,21021.0,80.0808,80.2524,80.0356,80.0627,21021.0
2019-09-19 15:00:00,88.66,88.73,88.4,88.44,12145.0,80.0808,80.144,79.8459,79.8821,12145.0
2019-09-19 15:30:00,88.41,88.41,88.0,88.2,41192.0,79.855,79.855,79.4846,79.6653,41192.0
2019-09-20 09:30:00,88.31,88.64,87.72,88.0,43189.0,79.7646,80.0627,79.2317,79.4846,43189.0
2019-09-20 10:00:00,87.92,88.03,87.14,87.51,12936.0,79.4124,79.5117,78.7078,79.042,12936.0
2019-09-20 10:30:00,87.64,87.67,87.41,87.52,4100.0,79.1595,79.1866,78.9517,79.0511,4100.0
2019-09-20 11:00:00,87.35,87.69,87.35,87.66,4300.0,78.8975,79.2046,78.8975,79.1775,4300.0
2019-09-20 11:30:00,87.65,87.98,87.65,87.96,4775.0,79.1685,79.4666,79.1685,79.4485,4775.0
2019-09-20 12:00:00,87.92,88.08,87.89,88.07,6500.0,79.4124,79.5569,79.3853,79.5479,6500.0
2019-09-20 12:30:00,88.05,88.05,87.88,87.92,3200.0,79.5298,79.5298,79.3762,79.4124,3200.0
2019-09-20 13:00:00,87.92,87.96,86.84,87.22,4126.0,79.4124,79.4485,78.4369,78.7801,4126.0
2019-09-20 13:30:00,87.22,87.32,87.07,87.25,7562.0,78.7801,78.8704,78.6446,78.8072,7562.0
2019-09-20 14:00:00,87.27,87.42,87.07,87.23,9300.0,78.8253,78.9608,78.6446,78.7891,9300.0
2019-09-20 14:30:00,87.23,87.36,87.1,87.1,7105.0,78.7891,78.9066,78.6717,78.6717,7105.0
2019-09-20 15:00:00,87.11,87.13,86.63,86.63,16694.0,78.6807,78.6988,78.2472,78.2472,16694.0
2019-09-20 15:30:00,86.67,86.7,86.16,86.25,80524.0,78.2833,78.3104,77.8227,77.904,80524.0
2019-09-23 09:30:00,85.69,86.46,85.69,86.07,18544.0,77.3982,78.0936,77.3982,77.7414,18544.0
2019-09-23 10:00:00,85.85,86.13,85.59,86.13,4800.0,77.5427,77.7956,77.3078,77.7956,4800.0
2019-09-23 10:30:00,86.26,86.5,86.18,86.44,7898.0,77.913,78.1298,77.8407,78.0756,7898.0
2019-09-23 11:00:00,86.43,86.85,86.43,86.69,5883.0,78.0666,78.4459,78.0666,78.3014,5883.0
2019-09-23 11:30:00,86.66,86.83,86.55,86.75,4472.0,78.2743,78.4278,78.1749,78.3556,4472.0
2019-09-23 12:00:00,86.74,87.05,86.65,87.03,2111.0,78.3466,78.6266,78.2653,78.6085,2111.0
2019-09-23 12:30:00,87.04,87.1,86.92,86.95,6546.0,78.6175,78.6717,78.5091,78.5362,6546.0
2019-09-23 13:00:00,86.95,87.03,86.9,87.03,700.0,78.5362,78.6085,78.4911,78.6085,700.0
2019-09-23 13:30:00,87.09,87.35,87.08,87.35,2026.0,78.6627,78.8975,78.6537,78.8975,2026.0
2019-09-23 14:00:00,87.27,87.41,87.25,87.41,6220.0,78.8253,78.9517,78.8072,78.9517,6220.0
2019-09-23 14:30:00,87.34,87.36,87.02,87.04,7644.0,78.8885,78.9066,78.5995,78.6175,7644.0
2019-09-23 15:00:00,87.01,87.39,87.01,87.39,8206.0,78.5904,78.9337,78.5904,78.9337,8206.0
2019-09-23 15:30:00,87.4,87.4,87.0,87.09,22906.0,78.9427,78.9427,78.5814,78.6627,22906.0
2019-09-24 09:30:00,87.12,87.71,86.71,86.71,7311.0,78.6898,79.2227,78.3195,78.3195,7311.0
2019-09-24 10:00:00,87.0,87.0,85.71,85.86,11611.0,78.5814,78.5814,77.4162,77.5517,11611.0
2019-09-24 10:30:00,85.99,86.41,85.96,86.41,5975.0,77.6691,78.0485,77.642,78.0485,5975.0
2019-09-24 11:00:00,86.24,86.26,86.04,86.14,10134.0,77.8949,77.913,77.7143,77.8046,10134.0
2019-09-24 11:30:00,86.07,86.14,85.82,85.99,3478.0,77.7414,77.8046,77.5156,77.6691,3478.0
2019-09-24 12:00:00,86.02,86.18,85.55,85.59,4206.0,77.6962,77.8407,77.2717,77.3078,4206.0
2019-09-24 12:30:00,85.5,85.63,85.29,85.29,7620.0,77.2265,77.344,77.0369,77.0369,7620.0
2019-09-24 13:00:00,85.29,85.44,85.1,85.1,2137.0,77.0369,77.1723,76.8652,76.8652,2137.0
2019-09-24 13:30:00,85.14,85.52,85.14,85.32,4532.0,76.9014,77.2446,76.9014,77.064,4532.0
2019-09-24 14:00:00,85.28,85.97,85.12,85.91,9786.0,77.0278,77.6511,76.8833,77.5969,9786.0
2019-09-24 14:30:00,85.93,85.93,85.47,85.54,10713.0,77.6149,77.6149,77.1994,77.2627,10713.0
2019-09-24 15:00:00,85.63,85.93,85.54,85.63,7538.0,77.344,77.6149,77.2627,77.344,7538.0
2019-09-24 15:30:00,85.6,85.64,85.37,85.5,41591.0,77.3169,77.353,77.1091,77.2265,41591.0
2019-09-25 09:30:00,85.46,86.57,85.46,85.89,4454.0,77.1904,78.193,77.1904,77.5788,4454.0
2019-09-25 10:00:00,85.62,85.92,85.39,85.67,32928.0,77.3349,77.6059,77.1272,77.3801,32928.0
2019-09-25 10:30:00,85.72,85.76,85.48,85.62,18425.0,77.4253,77.4614,77.2085,77.3349,18425.0
2019-09-25 11:00:00,85.62,85.72,85.42,85.68,29240.0,77.3349,77.4253,77.1543,77.3891,29240.0
2019-09-25 11:30:00,85.64,85.86,85.64,85.76,4600.0,77.353,77.5517,77.353,77.4614,4600.0
2019-09-25 12:00:00,85.87,86.22,85.87,86.11,6719.0,77.5607,77.8769,77.5607,77.7775,6719.0
2019-09-25 12:30:00,86.13,86.15,85.95,86.05,7629.0,77.7956,77.8136,77.633,77.7233,7629.0
2019-09-25 13:00:00,86.14,86.27,86.07,86.23,3900.0,77.8046,77.922,77.7414,77.8859,3900.0
2019-09-25 13:30:00,86.25,86.46,86.19,86.42,5770.0,77.904,78.0936,77.8498,78.0575,5770.0
2019-09-25 14:00:00,86.47,86.59,86.44,86.54,5895.0,78.1027,78.2111,78.0756,78.1659,5895.0
2019-09-25 14:30:00,86.49,86.66,86.45,86.64,10380.0,78.1207,78.2743,78.0846,78.2562,10380.0
2019-09-25 15:00:00,86.64,86.78,86.6,86.75,10313.0,78.2562,78.3827,78.2201,78.3556,10313.0
2019-09-25 15:30:00,86.76,86.87,86.56,86.64,45621.0,78.3646,78.464,78.184,78.2562,45621.0
2019-09-26 09:30:00,86.45,86.83,86.08,86.31,5687.0,78.0846,78.4278,77.7504,77.9582,5687.0
2019-09-26 10:00:00,86.24,86.47,85.89,86.0,8061.0,77.8949,78.1027,77.5788,77.6782,8061.0
2019-09-26 10:30:00,85.93,86.22,85.93,85.97,8185.0,77.6149,77.8769,77.6149,77.6511,8185.0
2019-09-26 11:00:00,85.94,85.94,85.61,85.66,6000.0,77.624,77.624,77.3259,77.3711,6000.0
2019-09-26 11:30:00,85.7,86.06,85.64,86.01,15270.0,77.4072,77.7324,77.353,77.6872,15270.0
2019-09-26 12:00:00,86.09,86.36,85.99,86.33,13099.0,77.7595,78.0033,77.6691,77.9762,13099.0
2019-09-26 12:30:00,86.31,86.45,86.23,86.36,16904.0,77.9582,78.0846,77.8859,78.0033,16904.0
2019-09-26 13:00:00,86.36,86.36,85.88,85.92,7334.0,78.0033,78.0033,77.5698,77.6059,7334.0
2019-09-26 13:30:00,85.93,86.15,85.91,86.15,8687.0,77.6149,77.8136,77.5969,77.8136,8687.0
2019-09-26 14:00:00,86.22,86.31,86.12,86.2,5536.0,77.8769,77.9582,77.7865,77.8588,5536.0
2019-09-26 14:30:00,86.18,86.41,86.18,86.21,9495.0,77.8407,78.0485,77.8407,77.8678,9495.0
2019-09-26 15:00:00,86.28,86.42,86.18,86.34,10907.0,77.9311,78.0575,77.8407,77.9853,10907.0
2019-09-26 15:30:00,86.36,86.42,86.05,86.1,21139.0,78.0033,78.0575,77.7233,77.7685,21139.0
2019-09-27 09:30:00,86.22,86.57,85.88,85.88,5719.0,78.3024,78.6203,77.9936,77.9936,5719.0
2019-09-27 10:00:00,85.73,86.07,85.67,85.99,2003.0,77.8574,78.1662,77.8029,78.0935,2003.0
2019-09-27 10:30:00,86.17,86.34,86.16,86.34,6536.0,78.257,78.4114,78.2479,78.4114,6536.0
2019-09-27 11:00:00,86.34,86.47,86.13,86.15,6573.0,78.4114,78.5295,78.2207,78.2389,6573.0
2019-09-27 11:30:00,86.13,86.24,85.42,85.86,5400.0,78.2207,78.3206,77.5759,77.9755,5400.0
2019-09-27 12:00:00,85.59,85.88,85.45,85.74,9901.0,77.7303,77.9936,77.6031,77.8665,9901.0
2019-09-27 12:30:00,85.66,85.82,85.41,85.41,6497.0,77.7939,77.9392,77.5668,77.5668,6497.0
2019-09-27 13:00:00,85.45,85.8,85.45,85.78,4200.0,77.6031,77.921,77.6031,77.9028,4200.0
2019-09-27 13:30:00,85.8,85.98,85.71,85.92,3495.0,77.921,78.0845,77.8393,78.03,3495.0
2019-09-27 14:00:00,85.92,86.04,85.88,85.99,7597.0,78.03,78.139,77.9936,78.0935,7597.0
2019-09-27 14:30:00,86.0,86.02,85.75,85.81,6300.0,78.1026,78.1208,77.8756,77.9301,6300.0
2019-09-27 15:00:00,85.85,86.23,85.83,86.15,15695.0,77.9664,78.3115,77.9482,78.2389,15695.0
2019-09-27 15:30:00,86.08,86.25,85.98,86.01,45653.0,78.1753,78.3297,78.0845,78.1117,45653.0
2019-09-30 09:30:00,86.02,86.72,86.02,86.3,12699.0,78.1208,78.7565,78.1208,78.3751,12699.0
2019-09-30 10:00:00,86.32,86.4,86.05,86.21,3900.0,78.3932,78.4659,78.148,78.2933,3900.0
2019-09-30 10:30:00,86.05,86.35,86.05,86.13,4902.0,78.148,78.4205,78.148,78.2207,4902.0
2019-09-30 11:00:00,86.09,86.26,85.91,86.17,3100.0,78.1844,78.3388,78.0209,78.257,3100.0
2019-09-30 11:30:00,86.16,86.42,86.14,86.29,2100.0,78.2479,78.4841,78.2298,78.366,2100.0
2019-09-30 12:00:00,86.46,86.71,86.35,86.59,4820.0,78.5204,78.7474,78.4205,78.6385,4820.0
2019-09-30 12:30:00,86.7,86.71,86.59,86.62,6352.0,78.7383,78.7474,78.6385,78.6657,6352.0
2019-09-30 13:00:00,86.6,86.76,86.6,86.66,4316.0,78.6475,78.7928,78.6475,78.702,4316.0
2019-09-30 13:30:00,86.62,86.88,86.62,86.82,4511.0,78.6657,78.9018,78.6657,78.8473,4511.0
2019-09-30 14:00:00,86.84,86.84,86.58,86.61,12251.0,78.8655,78.8655,78.6294,78.6566,12251.0
2019-09-30 14:30:00,86.61,86.75,86.56,86.66,3951.0,78.6566,78.7838,78.6112,78.702,3951.0
2019-09-30 15:00:00,86.68,86.85,86.65,86.73,8500.0,78.7202,78.8746,78.6929,78.7656,8500.0
2019-09-30 15:30:00,86.72,86.87,86.63,86.8,41109.0,78.7565,78.8927,78.6748,78.8292,41109.0
2019-10-01 09:30:00,87.45,88.14,86.93,87.84,10560.0,79.4195,80.0461,78.9472,79.7737,10560.0
2019-10-01 10:00:00,86.92,87.28,86.01,86.45,29995.0,78.9381,79.2651,78.1117,78.5113,29995.0
2019-10-01 10:30:00,86.61,86.69,86.32,86.4,10200.0,78.6566,78.7293,78.3932,78.4659,10200.0
2019-10-01 11:00:00,86.3,86.48,86.24,86.48,6000.0,78.3751,78.5386,78.3206,78.5386,6000.0
2019-10-01 11:30:00,86.47,86.64,86.14,86.23,12850.0,78.5295,78.6839,78.2298,78.3115,12850.0
2019-10-01 12:00:00,86.21,86.21,85.75,85.86,15000.0,78.2933,78.2933,77.8756,77.9755,15000.0
2019-10-01 12:30:00,85.86,85.95,85.65,85.65,4700.0,77.9755,78.0572,77.7848,77.7848,4700.0
2019-10-01 13:00:00,85.56,85.59,84.72,84.87,10088.0,77.703,77.7303,76.9402,77.0764,10088.0
2019-10-01 13:30:00,84.81,84.83,84.59,84.68,6500.0,77.0219,77.0401,76.8221,76.9038,6500.0
2019-10-01 14:00:00,84.72,84.92,84.63,84.86,9529.0,76.9402,77.1218,76.8584,77.0673,9529.0
2019-10-01 14:30:00,84.89,85.19,84.89,84.99,7300.0,77.0946,77.367,77.0946,77.1854,7300.0
2019-10-01 15:00:00,85.0,85.22,84.93,85.2,10627.0,77.1945,77.3943,77.1309,77.3761,10627.0
2019-10-01 15:30:00,85.21,85.23,84.95,84.99,23360.0,77.3852,77.4033,77.1491,77.1854,23360.0
2019-10-02 09:30:00,84.14,84.14,82.69,82.8,12453.0,76.4134,76.4134,75.0966,75.1965,12453.0
2019-10-02 10:00:00,82.68,83.5,82.66,82.73,11915.0,75.0875,75.8322,75.0693,75.1329,11915.0
2019-10-02 10:30:00,82.56,82.69,82.27,82.67,16500.0,74.9785,75.0966,74.7152,75.0784,16500.0
2019-10-02 11:00:00,82.67,82.9,82.31,82.71,36350.0,75.0784,75.2873,74.7515,75.1148,36350.0
2019-10-02 11:30:00,82.73,82.75,82.04,82.32,14550.0,75.1329,75.1511,74.5063,74.7606,14550.0
2019-10-02 12:00:00,82.28,82.28,81.75,81.89,7925.0,74.7242,74.7242,74.2429,74.3701,7925.0
2019-10-02 12:30:00,81.9,82.03,81.53,81.76,35235.0,74.3791,74.4972,74.0431,74.252,35235.0
2019-10-02 13:00:00,81.79,82.15,81.79,82.08,6270.0,74.2792,74.6062,74.2792,74.5426,6270.0
2019-10-02 13:30:00,82.06,82.1,81.75,81.9,8377.0,74.5244,74.5608,74.2429,74.3791,8377.0
2019-10-02 14:00:00,81.87,82.5,81.83,82.3,7891.0,74.3519,74.924,74.3156,74.7424,7891.0
2019-10-02 14:30:00,82.38,82.64,82.31,82.6,9339.0,74.8151,75.0512,74.7515,75.0149,9339.0
2019-10-02 15:00:00,82.62,82.98,82.45,82.76,16469.0,75.033,75.36,74.8786,75.1602,16469.0
2019-10-02 15:30:00,82.76,82.99,82.69,82.86,46843.0,75.1602,75.369,75.0966,75.251,46843.0
2019-10-03 09:30:00,82.53,82.74,82.32,82.58,5824.0,74.9513,75.142,74.7606,74.9967,5824.0
2019-10-03 10:00:00,82.42,82.42,81.42,82.14,8464.0,74.8514,74.8514,73.9432,74.5971,8464.0
2019-10-03 10:30:00,81.92,82.17,81.74,82.1,6075.0,74.3973,74.6243,74.2338,74.5608,6075.0
2019-10-03 11:00:00,82.07,82.93,82.07,82.43,6134.0,74.5335,75.3145,74.5335,74.8605,6134.0
2019-10-03 11:30:00,82.34,82.34,81.89,82.21,5956.0,74.7787,74.7787,74.3701,74.6607,5956.0
2019-10-03 12:00:00,82.24,82.49,82.24,82.45,619.0,74.6879,74.915,74.6879,74.8786,619.0
2019-10-03 12:30:00,82.6,82.93,82.6,82.87,3361.0,75.0149,75.3145,75.0149,75.2601,3361.0
2019-10-03 13:00:00,82.75,82.99,82.65,82.96,10593.0,75.1511,75.369,75.0603,75.3418,10593.0
2019-10-03 13:30:00,82.96,83.19,82.94,83.03,5910.0,75.3418,75.5507,75.3236,75.4054,5910.0
2019-10-03 14:00:00,82.99,83.22,82.93,83.15,7757.0,75.369,75.5779,75.3145,75.5143,7757.0
2019-10-03 14:30:00,83.15,83.18,82.91,82.94,12619.0,75.5143,75.5416,75.2964,75.3236,12619.0
2019-10-03 15:00:00,82.95,82.95,82.75,82.83,22265.0,75.3327,75.3327,75.1511,75.2237,22265.0
2019-10-03 15:30:00,82.83,83.15,82.63,83.14,46617.0,75.2237,75.5143,75.0421,75.5053,46617.0
2019-10-04 09:30:00,83.2,83.6,82.92,83.22,4051.0,75.5598,75.923,75.3055,75.5779,4051.0
2019-10-04 10:00:00,82.99,83.29,82.85,82.99,3400.0,75.369,75.6415,75.2419,75.369,3400.0
2019-10-04 10:30:00,83.01,83.18,82.9,83.05,3400.0,75.3872,75.5416,75.2873,75.4235,3400.0
2019-10-04 11:00:00,82.97,83.37,82.95,83.37,5216.0,75.3509,75.7141,75.3327,75.7141,5216.0
2019-10-04 11:30:00,83.35,83.52,83.26,83.52,2320.0,75.696,75.8504,75.6142,75.8504,2320.0
2019-10-04 12:00:00,83.56,83.71,83.56,83.68,1821.0,75.8867,76.0229,75.8867,75.9957,1821.0
2019-10-04 12:30:00,83.64,83.65,83.4,83.41,1623.0,75.9593,75.9684,75.7414,75.7505,1623.0
2019-10-04 13:00:00,83.47,83.56,83.38,83.49,1893.0,75.805,75.8867,75.7232,75.8231,1893.0
2019-10-04 13:30:00,83.47,83.62,83.41,83.5,6696.0,75.805,75.9412,75.7505,75.8322,6696.0
2019-10-04 14:00:00,83.53,83.69,83.49,83.64,1900.0,75.8595,76.0048,75.8231,75.9593,1900.0
2019-10-04 14:30:00,83.6,83.76,83.6,83.7,4527.0,75.923,76.0683,75.923,76.0138,4527.0
2019-10-04 15:00:00,83.7,83.76,83.63,83.67,8795.0,76.0138,76.0683,75.9503,75.9866,8795.0
2019-10-04 15:30:00,83.69,83.89,83.69,83.75,34746.0,76.0048,76.1864,76.0048,76.0592,34746.0
2019-10-07 09:30:00,83.33,83.44,82.37,82.7,17214.0,75.6778,75.7777,74.806,75.1057,17214.0
2019-10-07 10:00:00,82.79,83.31,82.77,82.95,17900.0,75.1874,75.6597,75.1692,75.3327,17900.0
2019-10-07 10:30:00,82.93,82.97,82.71,82.84,9407.0,75.3145,75.3509,75.1148,75.2328,9407.0
2019-10-07 11:00:00,82.88,83.19,82.88,83.08,18350.0,75.2691,75.5507,75.2691,75.4508,18350.0
2019-10-07 11:30:00,83.03,83.24,82.98,83.13,5300.0,75.4054,75.5961,75.36,75.4962,5300.0
2019-10-07 12:00:00,83.16,83.38,83.16,83.31,5500.0,75.5234,75.7232,75.5234,75.6597,5500.0
2019-10-07 12:30:00,83.32,83.35,83.12,83.14,6179.0,75.6687,75.696,75.4871,75.5053,6179.0
2019-10-07 13:00:00,83.13,83.2,82.8,82.8,4650.0,75.4962,75.5598,75.1965,75.1965,4650.0
2019-10-07 13:30:00,82.84,83.32,82.84,83.32,5700.0,75.2328,75.6687,75.2328,75.6687,5700.0
2019-10-07 14:00:00,83.31,83.43,83.12,83.28,17882.0,75.6597,75.7686,75.4871,75.6324,17882.0
2019-10-07 14:30:00,83.3,83.43,83.21,83.4,57031.0,75.6506,75.7686,75.5688,75.7414,57031.0
2019-10-07 15:00:00,83.39,83.55,83.36,83.52,15986.0,75.7323,75.8776,75.7051,75.8504,15986.0
2019-10-07 15:30:00,83.44,83.54,83.3,83.38,91048.0,75.7777,75.8685,75.6506,75.7232,91048.0
2019-10-08 09:30:00,80.95,81.45,79.32,80.58,60096.0,73.5164,73.9705,72.0361,73.1803,60096.0
2019-10-08 10:00:00,80.43,80.46,79.92,80.05,39732.0,73.0441,73.0714,72.581,72.699,39732.0
2019-10-08 10:30:00,80.01,80.56,79.97,80.52,22857.0,72.6627,73.1622,72.6264,73.1259,22857.0
2019-10-08 11:00:00,80.49,80.88,80.37,80.79,26187.0,73.0986,73.4528,72.9896,73.3711,26187.0
2019-10-08 11:30:00,80.82,81.12,80.58,81.02,34915.0,73.3983,73.6708,73.1803,73.5799,34915.0
2019-10-08 12:00:00,80.98,81.34,80.89,81.16,39440.0,73.5436,73.8706,73.4619,73.7071,39440.0
2019-10-08 12:30:00,81.15,81.41,80.99,80.99,12321.0,73.698,73.9341,73.5527,73.5527,12321.0
2019-10-08 13:00:00,80.99,81.11,80.9,81.03,25769.0,73.5527,73.6617,73.471,73.589,25769.0
2019-10-08 13:30:00,81.07,81.12,80.95,80.99,8276.0,73.6254,73.6708,73.5164,73.5527,8276.0
2019-10-08 14:00:00,81.0,81.04,80.79,80.8,20122.0,73.5618,73.5981,73.3711,73.3801,20122.0
2019-10-08 14:30:00,80.81,81.25,80.75,80.92,17670.0,73.3892,73.7888,73.3347,73.4891,17670.0
2019-10-08 15:00:00,80.94,81.1,80.63,80.84,53109.0,73.5073,73.6526,73.2258,73.4165,53109.0
2019-10-08 15:30:00,80.83,80.96,80.39,80.64,71020.0,73.4074,73.5255,73.0078,73.2348,71020.0
2019-10-09 09:30:00,80.24,81.15,79.89,80.04,20279.0,72.8716,73.698,72.5537,72.6899,20279.0
2019-10-09 10:00:00,80.1,80.23,79.96,80.17,14260.0,72.7444,72.8625,72.6173,72.808,14260.0
2019-10-09 10:30:00,80.11,80.28,79.97,80.18,24591.0,72.7535,72.9079,72.6264,72.8171,24591.0
2019-10-09 11:00:00,80.23,80.56,80.09,80.39,17700.0,72.8625,73.1622,72.7353,73.0078,17700.0
2019-10-09 11:30:00,80.4,81.03,80.39,80.71,27314.0,73.0169,73.589,73.0078,73.2984,27314.0
2019-10-09 12:00:00,80.72,80.93,80.62,80.81,14611.0,73.3075,73.4982,73.2167,73.3892,14611.0
2019-10-09 12:30:00,80.81,80.83,80.71,80.76,10013.0,73.3892,73.4074,73.2984,73.3438,10013.0
2019-10-09 13:00:00,80.77,80.91,80.6,80.71,3920.0,73.3529,73.48,73.1985,73.2984,3920.0
2019-10-09 13:30:00,80.63,81.06,80.63,81.06,11386.0,73.2258,73.6163,73.2258,73.6163,11386.0
2019-10-09 14:00:00,81.02,81.08,80.75,81.04,9324.0,73.5799,73.6344,73.3347,73.5981,9324.0
2019-10-09 14:30:00,81.08,81.13,80.94,81.04,6500.0,73.6344,73.6798,73.5073,73.5981,6500.0
2019-10-09 15:00:00,81.05,81.43,81.05,81.33,12163.0,73.6072,73.9523,73.6072,73.8615,12163.0
2019-10-09 15:30:00,81.35,81.59,80.95,81.09,42496.0,73.8796,74.0976,73.5164,73.6435,42496.0
2019-10-10 09:30:00,81.36,82.85,81.24,82.83,24357.0,73.8887,75.2419,73.7797,75.2237,24357.0
2019-10-10 10:00:00,82.82,82.94,82.42,82.53,3819.0,75.2146,75.3236,74.8514,74.9513,3819.0
2019-10-10 10:30:00,82.39,82.49,82.14,82.46,4573.0,74.8241,74.915,74.5971,74.8877,4573.0
2019-10-10 11:00:00,82.56,82.8,82.47,82.71,8866.0,74.9785,75.1965,74.8968,75.1148,8866.0
2019-10-10 11:30:00,82.71,82.79,82.6,82.6,7333.0,75.1148,75.1874,75.0149,75.0149,7333.0
2019-10-10 12:00:00,82.51,82.55,82.09,82.09,3880.0,74.9331,74.9694,74.5517,74.5517,3880.0
2019-10-10 12:30:00,82.06,82.11,81.95,82.06,3738.0,74.5244,74.5698,74.4245,74.5244,3738.0
2019-10-10 13:00:00,82.03,82.07,81.87,81.88,3923.0,74.4972,74.5335,74.3519,74.361,3923.0
2019-10-10 13:30:00,81.85,81.99,81.69,81.98,5489.0,74.3337,74.4609,74.1884,74.4518,5489.0
2019-10-10 14:00:00,82.04,82.18,81.73,82.04,5425.0,74.5063,74.6334,74.2247,74.5063,5425.0
2019-10-10 14:30:00,81.96,82.02,81.77,81.86,5600.0,74.4336,74.4881,74.2611,74.3428,5600.0
2019-10-10 15:00:00,81.8,82.06,81.8,82.04,6571.0,74.2883,74.5244,74.2883,74.5063,6571.0
2019-10-10 15:30:00,82.02,82.18,81.87,82.01,20456.0,74.4881,74.6334,74.3519,74.479,20456.0
2019-10-11 09:30:00,83.14,84.77,82.84,84.47,10373.0,75.5053,76.9856,75.2328,76.7131,10373.0
2019-10-11 10:00:00,84.94,85.36,84.86,85.27,10893.0,77.14,77.5214,77.0673,77.4397,10893.0
2019-10-11 10:30:00,85.19,85.73,85.1,85.43,13614.0,77.367,77.8574,77.2853,77.585,13614.0
2019-10-11 11:00:00,85.48,86.0,85.48,85.89,10907.0,77.6304,78.1026,77.6304,78.0027,10907.0
2019-10-11 11:30:00,85.89,85.99,85.17,85.39,7382.0,78.0027,78.0935,77.3488,77.5486,7382.0
2019-10-11 12:00:00,85.37,85.37,84.94,85.18,5045.0,77.5305,77.5305,77.14,77.3579,5045.0
2019-10-11 12:30:00,85.22,85.23,84.65,84.98,5500.0,77.3943,77.4033,76.8766,77.1763,5500.0
2019-10-11 13:00:00,85.01,85.16,84.78,85.0,5722.0,77.2035,77.3398,76.9947,77.1945,5722.0
2019-10-11 13:30:00,85.08,85.32,85.03,85.32,5458.0,77.2671,77.4851,77.2217,77.4851,5458.0
2019-10-11 14:00:00,85.29,85.31,85.01,85.18,8243.0,77.4578,77.476,77.2035,77.3579,8243.0
2019-10-11 14:30:00,85.18,85.47,85.16,85.22,14864.0,77.3579,77.6213,77.3398,77.3943,14864.0
2019-10-11 15:00:00,85.19,85.28,85.1,85.12,10360.0,77.367,77.4487,77.2853,77.3034,10360.0
2019-10-11 15:30:00,85.11,85.14,84.32,84.46,43918.0,77.2944,77.3216,76.5769,76.704,43918.0
2019-10-14 09:30:00,84.09,84.21,83.85,84.16,5359.0,76.368,76.477,76.1501,76.4316,5359.0
2019-10-14 10:00:00,84.14,84.5,84.03,84.3,18003.0,76.4134,76.7404,76.3135,76.5587,18003.0
2019-10-14 10:30:00,84.28,84.38,83.96,84.29,13363.0,76.5406,76.6314,76.25,76.5497,13363.0
2019-10-14 11:00:00,84.3,84.53,84.12,84.33,7000.0,76.5587,76.7676,76.3953,76.586,7000.0
2019-10-14 11:30:00,84.36,84.52,84.34,84.4,3700.0,76.6132,76.7585,76.5951,76.6496,3700.0
2019-10-14 12:00:00,84.45,84.73,84.43,84.73,4110.0,76.695,76.9493,76.6768,76.9493,4110.0
2019-10-14 12:30:00,84.68,84.71,84.53,84.63,9325.0,76.9038,76.9311,76.7676,76.8584,9325.0
2019-10-14 13:00:00,84.62,84.65,84.49,84.51,3746.0,76.8494,76.8766,76.7313,76.7495,3746.0
2019-10-14 13:30:00,84.48,84.61,84.44,84.58,5301.0,76.7222,76.8403,76.6859,76.813,5301.0
2019-10-14 14:00:00,84.62,84.69,84.5,84.55,4500.0,76.8494,76.9129,76.7404,76.7858,4500.0
2019-10-14 14:30:00,84.56,84.62,84.44,84.53,8000.0,76.7949,76.8494,76.6859,76.7676,8000.0
2019-10-14 15:00:00,84.47,84.56,84.39,84.5,6552.0,76.7131,76.7949,76.6405,76.7404,6552.0
2019-10-14 15:30:00,84.49,84.71,84.45,84.52,34458.0,76.7313,76.9311,76.695,76.7585,34458.0
2019-10-15 09:30:00,84.79,85.14,84.33,85.05,5541.0,77.0037,77.3216,76.586,77.2399,5541.0
2019-10-15 10:00:00,85.09,85.47,85.05,85.35,12531.0,77.2762,77.6213,77.2399,77.5123,12531.0
2019-10-15 10:30:00,85.46,86.16,85.35,86.07,13511.0,77.6122,78.2479,77.5123,78.1662,13511.0
2019-10-15 11:00:00,86.16,86.19,85.62,85.65,8486.0,78.2479,78.2752,77.7575,77.7848,8486.0
2019-10-15 11:30:00,85.67,85.87,85.54,85.79,12970.0,77.8029,77.9846,77.6849,77.9119,12970.0
2019-10-15 12:00:00,85.89,85.94,85.62,85.62,5372.0,78.0027,78.0481,77.7575,77.7575,5372.0
2019-10-15 12:30:00,85.62,85.87,85.55,85.83,3800.0,77.7575,77.9846,77.694,77.9482,3800.0
2019-10-15 13:00:00,85.86,85.97,85.73,85.75,13907.0,77.9755,78.0754,77.8574,77.8756,13907.0
2019-10-15 13:30:00,85.73,85.93,85.72,85.83,4450.0,77.8574,78.0391,77.8483,77.9482,4450.0
2019-10-15 14:00:00,85.66,85.71,85.58,85.62,6000.0,77.7939,77.8393,77.7212,77.7575,6000.0
2019-10-15 14:30:00,85.65,85.65,85.34,85.35,4650.0,77.7848,77.7848,77.5032,77.5123,4650.0
2019-10-15 15:00:00,85.37,85.47,85.26,85.43,5400.0,77.5305,77.6213,77.4306,77.585,5400.0
2019-10-15 15:30:00,85.46,85.66,85.4,85.45,34611.0,77.6122,77.7939,77.5577,77.6031,34611.0
2019-10-16 09:30:00,85.57,86.16,84.96,85.87,4491.0,77.7121,78.2479,77.1581,77.9846,4491.0
2019-10-16 10:00:00,85.87,86.09,85.65,85.97,19035.0,77.9846,78.1844,77.7848,78.0754,19035.0
2019-10-16 10:30:00,86.0,86.04,85.78,86.03,7421.0,78.1026,78.139,77.9028,78.1299,7421.0
2019-10-16 11:00:00,86.07,86.25,85.89,86.22,10881.0,78.1662,78.3297,78.0027,78.3024,10881.0
2019-10-16 11:30:00,86.22,86.41,86.17,86.34,20547.0,78.3024,78.475,78.257,78.4114,20547.0
2019-10-16 12:00:00,86.33,86.5,86.12,86.12,10117.0,78.4023,78.5567,78.2116,78.2116,10117.0
2019-10-16 12:30:00,86.1,86.12,85.85,85.9,41742.0,78.1934,78.2116,77.9664,78.0118,41742.0
2019-10-16 13:00:00,85.89,85.96,85.48,85.48,8300.0,78.0027,78.0663,77.6304,77.6304,8300.0
2019-10-16 13:30:00,85.51,85.64,85.39,85.47,44508.0,77.6576,77.7757,77.5486,77.6213,44508.0
2019-10-16 14:00:00,85.47,85.75,85.36,85.66,14034.0,77.6213,77.8756,77.5214,77.7939,14034.0
2019-10-16 14:30:00,85.67,85.94,85.67,85.87,11493.0,77.8029,78.0481,77.8029,77.9846,11493.0
2019-10-16 15:00:00,85.87,85.94,85.81,85.89,17062.0,77.9846,78.0481,77.9301,78.0027,17062.0
2019-10-16 15:30:00,85.9,86.08,85.84,85.94,45891.0,78.0118,78.1753,77.9573,78.0481,45891.0
2019-10-17 09:30:00,86.53,87.79,86.53,87.56,31485.0,78.584,79.7283,78.584,79.5194,31485.0
2019-10-17 10:00:00,87.42,87.96,87.35,87.81,8171.0,79.3922,79.8826,79.3287,79.7464,8171.0
2019-10-17 10:30:00,87.68,87.91,86.98,87.15,17501.0,79.6284,79.8372,78.9926,79.147,17501.0
2019-10-17 11:00:00,87.09,87.59,87.09,87.59,4800.0,79.0925,79.5466,79.0925,79.5466,4800.0
2019-10-17 11:30:00,87.55,87.59,87.19,87.33,20702.0,79.5103,79.5466,79.1834,79.3105,20702.0
2019-10-17 12:00:00,87.33,87.49,87.21,87.27,43747.0,79.3105,79.4558,79.2015,79.256,43747.0
2019-10-17 12:30:00,87.3,87.35,87.06,87.15,7400.0,79.2833,79.3287,79.0653,79.147,7400.0
2019-10-17 13:00:00,87.15,87.25,87.01,87.09,17956.0,79.147,79.2378,79.0199,79.0925,17956.0
2019-10-17 13:30:00,87.12,87.47,87.11,87.46,5316.0,79.1198,79.4376,79.1107,79.4286,5316.0
2019-10-17 14:00:00,87.49,87.64,87.45,87.54,6828.0,79.4558,79.592,79.4195,79.5012,6828.0
2019-10-17 14:30:00,87.56,87.81,87.43,87.81,23477.0,79.5194,79.7464,79.4013,79.7464,23477.0
2019-10-17 15:00:00,87.79,87.88,87.67,87.71,14292.0,79.7283,79.81,79.6193,79.6556,14292.0
2019-10-17 15:30:00,87.69,87.97,87.67,87.78,27791.0,79.6374,79.8917,79.6193,79.7192,27791.0
2019-10-18 09:30:00,87.8,88.11,87.37,87.95,16643.0,79.7373,80.0189,79.3468,79.8736,16643.0
2019-10-18 10:00:00,87.95,88.04,87.59,87.68,12335.0,79.8736,79.9553,79.5466,79.6284,12335.0
2019-10-18 10:30:00,87.56,87.65,87.35,87.42,4816.0,79.5194,79.6011,79.3287,79.3922,4816.0
2019-10-18 11:00:00,87.44,87.58,87.22,87.36,18692.0,79.4104,79.5375,79.2106,79.3377,18692.0
2019-10-18 11:30:00,87.39,87.73,87.25,87.57,12482.0,79.365,79.6738,79.2378,79.5285,12482.0
2019-10-18 12:00:00,87.54,87.66,87.29,87.34,7800.0,79.5012,79.6102,79.2742,79.3196,7800.0
2019-10-18 12:30:00,87.31,87.48,87.3,87.34,9034.0,79.2923,79.4467,79.2833,79.3196,9034.0
2019-10-18 13:00:00,87.36,87.5,87.34,87.36,6546.0,79.3377,79.4649,79.3196,79.3377,6546.0
2019-10-18 13:30:00,87.36,87.59,87.36,87.4,7402.0,79.3377,79.5466,79.3377,79.3741,7402.0
2019-10-18 14:00:00,87.47,87.83,87.44,87.81,12440.0,79.4376,79.7646,79.4104,79.7464,12440.0
2019-10-18 14:30:00,87.8,87.83,87.57,87.7,10114.0,79.7373,79.7646,79.5285,79.6465,10114.0
2019-10-18 15:00:00,87.72,88.03,87.72,87.89,15867.0,79.6647,79.9462,79.6647,79.8191,15867.0
2019-10-18 15:30:00,87.92,87.98,87.49,87.49,43939.0,79.8463,79.9008,79.4558,79.4558,43939.0
2019-10-21 09:30:00,87.51,88.72,87.09,88.21,53579.0,79.474,80.5729,79.0925,80.1097,53579.0
2019-10-21 10:00:00,88.3,88.39,87.6,87.61,4531.0,80.1914,80.2732,79.5557,79.5648,4531.0
2019-10-21 10:30:00,87.66,87.83,87.41,87.62,15853.0,79.6102,79.7646,79.3832,79.5739,15853.0
2019-10-21 11:00:00,87.59,87.87,87.4,87.49,5540.0,79.5466,79.8009,79.3741,79.4558,5540.0
2019-10-21 11:30:00,87.56,87.59,87.29,87.31,12700.0,79.5194,79.5466,79.2742,79.2923,12700.0
2019-10-21 12:00:00,87.37,87.37,87.18,87.28,5306.0,79.3468,79.3468,79.1743,79.2651,5306.0
2019-10-21 12:30:00,87.37,87.43,87.15,87.15,5950.0,79.3468,79.4013,79.147,79.147,5950.0
2019-10-21 13:00:00,87.14,87.14,86.77,86.86,5381.0,79.1379,79.1379,78.8019,78.8837,5381.0
2019-10-21 13:30:00,86.85,86.89,86.73,86.89,5043.0,78.8746,78.9109,78.7656,78.9109,5043.0
2019-10-21 14:00:00,86.97,87.04,86.91,86.92,12561.0,78.9836,79.0471,78.9291,78.9381,12561.0
2019-10-21 14:30:00,86.99,87.11,86.99,87.09,4332.0,79.0017,79.1107,79.0017,79.0925,4332.0
2019-10-21 15:00:00,87.08,87.27,87.05,87.16,10012.0,79.0835,79.256,79.0562,79.1561,10012.0
2019-10-21 15:30:00,87.19,87.25,87.06,87.07,48828.0,79.1834,79.2378,79.0653,79.0744,48828.0
2019-10-22 09:30:00,87.19,87.46,86.15,86.15,5506.0,79.1834,79.4286,78.2389,78.2389,5506.0
2019-10-22 10:00:00,86.37,86.58,86.37,86.53,6857.0,78.4387,78.6294,78.4387,78.584,6857.0
2019-10-22 10:30:00,86.62,86.76,86.42,86.66,9321.0,78.6657,78.7928,78.4841,78.702,9321.0
2019-10-22 11:00:00,86.61,86.69,86.42,86.65,26657.0,78.6566,78.7293,78.4841,78.6929,26657.0
2019-10-22 11:30:00,86.62,86.96,86.62,86.91,7632.0,78.6657,78.9745,78.6657,78.9291,7632.0
2019-10-22 12:00:00,87.02,87.54,87.0,87.51,13381.0,79.029,79.5012,79.0108,79.474,13381.0
2019-10-22 12:30:00,87.47,87.56,87.22,87.47,70306.0,79.4376,79.5194,79.2106,79.4376,70306.0
2019-10-22 13:00:00,87.46,87.59,87.38,87.48,29710.0,79.4286,79.5466,79.3559,79.4467,29710.0
2019-10-22 13:30:00,87.48,88.07,87.44,88.07,14467.0,79.4467,79.9825,79.4104,79.9825,14467.0
2019-10-22 14:00:00,88.11,88.36,88.08,88.31,9720.0,80.0189,80.2459,79.9916,80.2005,9720.0
2019-10-22 14:30:00,88.28,88.28,88.02,88.07,12486.0,80.1733,80.1733,79.9371,79.9825,12486.0
2019-10-22 15:00:00,88.13,88.41,88.04,88.36,18495.0,80.037,80.2913,79.9553,80.2459,18495.0
2019-10-22 15:30:00,88.38,88.47,88.05,88.19,48696.0,80.2641,80.3458,79.9644,80.0915,48696.0
2019-10-23 09:30:00,89.03,89.03,88.33,88.55,9552.0,80.8544,80.8544,80.2187,80.4185,9552.0
2019-10-23 10:00:00,88.64,88.72,88.24,88.32,8855.0,80.5002,80.5729,80.1369,80.2096,8855.0
2019-10-23 10:30:00,88.37,88.37,87.89,88.36,10400.0,80.255,80.255,79.8191,80.2459,10400.0
2019-10-23 11:00:00,88.4,88.9,88.38,88.6,19171.0,80.2822,80.7363,80.2641,80.4639,19171.0
2019-10-23 11:30:00,88.8,89.12,88.54,88.97,12763.0,80.6455,80.9361,80.4094,80.7999,12763.0
2019-10-23 12:00:00,88.93,89.2,88.9,89.18,11473.0,80.7636,81.0088,80.7363,80.9906,11473.0
2019-10-23 12:30:00,89.19,89.65,89.19,89.52,17622.0,80.9997,81.4175,80.9997,81.2994,17622.0
2019-10-23 13:00:00,89.48,89.81,89.46,89.78,10028.0,81.2631,81.5628,81.2449,81.5355,10028.0
2019-10-23 13:30:00,89.79,90.0,89.75,89.94,9700.0,81.5446,81.7353,81.5083,81.6808,9700.0
2019-10-23 14:00:00,89.88,89.94,89.8,89.89,12106.0,81.6263,81.6808,81.5537,81.6354,12106.0
2019-10-23 14:30:00,89.9,90.2,89.89,90.2,19961.0,81.6445,81.9169,81.6354,81.9169,19961.0
2019-10-23 15:00:00,90.16,90.28,90.06,90.27,14984.0,81.8806,81.9896,81.7898,81.9805,14984.0
2019-10-23 15:30:00,90.28,90.49,90.17,90.49,45545.0,81.9896,82.1803,81.8897,82.1803,45545.0
2019-10-24 09:30:00,90.55,90.72,89.51,89.7,35052.0,82.2348,82.3892,81.2903,81.4629,35052.0
2019-10-24 10:00:00,89.99,89.99,89.18,89.29,25150.0,81.7262,81.7262,80.9906,81.0905,25150.0
2019-10-24 10:30:00,89.38,89.46,89.04,89.19,7700.0,81.1722,81.2449,80.8635,80.9997,7700.0
2019-10-24 11:00:00,89.36,89.83,89.2,89.69,12612.0,81.1541,81.5809,81.0088,81.4538,12612.0
2019-10-24 11:30:00,89.7,89.76,89.2,89.33,14585.0,81.4629,81.5173,81.0088,81.1268,14585.0
2019-10-24 12:00:00,89.34,89.36,89.12,89.25,8503.0,81.1359,81.1541,80.9361,81.0542,8503.0
2019-10-24 12:30:00,89.32,89.43,89.26,89.38,5200.0,81.1178,81.2177,81.0633,81.1722,5200.0
2019-10-24 13:00:00,89.4,89.57,89.39,89.5,3613.0,81.1904,81.3448,81.1813,81.2812,3613.0
2019-10-24 13:30:00,89.55,89.55,89.34,89.4,7112.0,81.3266,81.3266,81.1359,81.1904,7112.0
2019-10-24 14:00:00,89.42,89.55,89.29,89.46,10899.0,81.2086,81.3266,81.0905,81.2449,10899.0
2019-10-24 14:30:00,89.48,89.68,89.44,89.45,6400.0,81.2631,81.4447,81.2267,81.2358,6400.0
2019-10-24 15:00:00,89.45,89.74,89.45,89.63,12399.0,81.2358,81.4992,81.2358,81.3993,12399.0
2019-10-24 15:30:00,89.63,89.73,89.31,89.31,44808.0,81.3993,81.4901,81.1087,81.1087,44808.0
2019-10-25 09:30:00,89.41,90.2,88.96,90.03,11228.0,81.1995,81.9169,80.7908,81.7626,11228.0
2019-10-25 10:00:00,90.02,90.66,89.9,90.49,13687.0,81.7535,82.3347,81.6445,82.1803,13687.0
2019-10-25 10:30:00,90.6,90.91,90.51,90.85,10500.0,82.2802,82.5617,82.1985,82.5073,10500.0
2019-10-25 11:00:00,90.81,91.39,90.8,91.34,22945.0,82.4709,82.9977,82.4618,82.9523,22945.0
2019-10-25 11:30:00,91.37,91.77,91.32,91.72,11948.0,82.9795,83.3428,82.9341,83.2974,11948.0
2019-10-25 12:00:00,91.73,91.93,91.6,91.93,27123.0,83.3064,83.4881,83.1884,83.4881,27123.0
2019-10-25 12:30:00,91.93,92.0,91.68,91.77,21526.0,83.4881,83.5517,83.261,83.3428,21526.0
2019-10-25 13:00:00,91.77,91.78,91.6,91.77,10305.0,83.3428,83.3519,83.1884,83.3428,10305.0
2019-10-25 13:30:00,91.77,91.81,91.44,91.45,12598.0,83.3428,83.3791,83.0431,83.0522,12598.0
2019-10-25 14:00:00,91.45,91.51,91.29,91.42,11175.0,83.0522,83.1066,82.9069,83.0249,11175.0
2019-10-25 14:30:00,91.41,91.96,91.38,91.96,27860.0,83.0158,83.5153,82.9886,83.5153,27860.0
2019-10-25 15:00:00,91.94,92.12,91.88,91.89,38315.0,83.4972,83.6606,83.4427,83.4518,38315.0
2019-10-25 15:30:00,91.94,92.06,91.83,91.83,38926.0,83.4972,83.6061,83.3973,83.3973,38926.0
2019-10-28 09:30:00,91.86,92.96,91.42,92.67,23224.0,83.4245,84.4235,83.0249,84.1601,23224.0
2019-10-28 10:00:00,92.69,92.83,92.5,92.64,15846.0,84.1783,84.3054,84.0057,84.1329,15846.0
2019-10-28 10:30:00,92.64,93.07,92.21,92.39,137036.0,84.1329,84.5234,83.7424,83.9058,137036.0
2019-10-28 11:00:00,92.43,92.62,92.35,92.43,12306.0,83.9422,84.1147,83.8695,83.9422,12306.0
2019-10-28 11:30:00,92.43,92.43,92.04,92.18,14541.0,83.9422,83.9422,83.588,83.7151,14541.0
2019-10-28 12:00:00,92.18,92.4,92.18,92.34,11193.0,83.7151,83.9149,83.7151,83.8604,11193.0
2019-10-28 12:30:00,92.31,92.54,92.18,92.32,12424.0,83.8332,84.0421,83.7151,83.8423,12424.0
2019-10-28 13:00:00,92.31,92.41,92.14,92.19,23493.0,83.8332,83.924,83.6788,83.7242,23493.0
2019-10-28 13:30:00,92.17,92.17,91.81,92.0,7500.0,83.706,83.706,83.3791,83.5517,7500.0
2019-10-28 14:00:00,92.03,92.23,91.97,92.16,24861.0,83.5789,83.7605,83.5244,83.697,24861.0
2019-10-28 14:30:00,92.11,92.15,91.85,92.03,15426.0,83.6515,83.6879,83.4154,83.5789,15426.0
2019-10-28 15:00:00,92.04,92.21,92.04,92.15,15457.0,83.588,83.7424,83.588,83.6879,15457.0
2019-10-28 15:30:00,92.1,92.16,91.77,91.88,52319.0,83.6425,83.697,83.3428,83.4427,52319.0
2019-10-29 09:30:00,91.55,92.64,91.3,92.45,17874.0,83.143,84.1329,82.9159,83.9603,17874.0
2019-10-29 10:00:00,92.4,92.48,91.86,92.25,4726.0,83.9149,83.9876,83.4245,83.7787,4726.0
2019-10-29 10:30:00,92.24,92.88,92.1,92.87,9903.0,83.7696,84.3508,83.6425,84.3418,9903.0
2019-10-29 11:00:00,92.9,93.05,92.8,92.92,12888.0,84.369,84.5052,84.2782,84.3872,12888.0
2019-10-29 11:30:00,92.96,93.5,92.96,93.29,20462.0,84.4235,84.9139,84.4235,84.7232,20462.0
2019-10-29 12:00:00,93.05,93.68,93.02,93.63,17242.0,84.5052,85.0774,84.478,85.032,17242.0
2019-10-29 12:30:00,93.64,94.06,93.44,93.5,38489.0,85.041,85.4225,84.8594,84.9139,38489.0
2019-10-29 13:00:00,93.48,94.04,93.48,93.6,22870.0,84.8957,85.4043,84.8957,85.0047,22870.0
2019-10-29 13:30:00,93.64,94.27,93.55,94.13,38749.0,85.041,85.6132,84.9593,85.4861,38749.0
2019-10-29 14:00:00,94.18,94.22,93.89,94.0,19275.0,85.5315,85.5678,85.2681,85.368,19275.0
2019-10-29 14:30:00,94.04,94.04,93.62,93.62,21160.0,85.4043,85.4043,85.0229,85.0229,21160.0
2019-10-29 15:00:00,93.65,94.26,93.65,94.24,30424.0,85.0501,85.6041,85.0501,85.586,30424.0
2019-10-29 15:30:00,94.26,94.39,94.14,94.38,106031.0,85.6041,85.7222,85.4951,85.7131,106031.0
2019-10-30 09:30:00,89.62,91.99,88.85,91.54,45638.0,81.3902,83.5426,80.6909,83.1339,45638.0
2019-10-30 10:00:00,91.36,91.67,89.79,90.28,67744.0,82.9704,83.252,81.5446,81.9896,67744.0
2019-10-30 10:30:00,90.3,90.58,89.82,89.98,33395.0,82.0078,82.262,81.5718,81.7171,33395.0
2019-10-30 11:00:00,89.89,89.99,88.46,89.13,92442.0,81.6354,81.7262,80.3367,80.9452,92442.0
2019-10-30 11:30:00,89.14,89.14,88.29,88.59,24709.0,80.9543,80.9543,80.1823,80.4548,24709.0
2019-10-30 12:00:00,88.66,89.15,88.58,89.15,21942.0,80.5184,80.9634,80.4457,80.9634,21942.0
2019-10-30 12:30:00,89.17,89.23,88.69,88.94,12872.0,80.9815,81.036,80.5456,80.7727,12872.0
2019-10-30 13:00:00,88.93,89.08,88.86,88.99,11897.0,80.7636,80.8998,80.7,80.8181,11897.0
2019-10-30 13:30:00,88.98,89.37,88.57,89.37,20823.0,80.809,81.1632,80.4366,81.1632,20823.0
2019-10-30 14:00:00,89.32,90.06,89.0,90.06,24268.0,81.1178,81.7898,80.8271,81.7898,24268.0
2019-10-30 14:30:00,90.0,90.15,89.49,90.07,44846.0,81.7353,81.8715,81.2721,81.7989,44846.0
2019-10-30 15:00:00,90.07,90.14,89.76,89.9,38188.0,81.7989,81.8625,81.5173,81.6445,38188.0
2019-10-30 15:30:00,89.88,89.98,89.62,89.72,73897.0,81.6263,81.7171,81.3902,81.481,73897.0
2019-10-31 09:30:00,88.97,89.8,88.03,88.79,16711.0,80.7999,81.5537,79.9462,80.6364,16711.0
2019-10-31 10:00:00,88.78,88.78,86.86,87.28,19197.0,80.6273,80.6273,78.8837,79.2651,19197.0
2019-10-31 10:30:00,87.21,88.84,87.14,88.78,32696.0,79.2015,80.6818,79.1379,80.6273,32696.0
2019-10-31 11:00:00,88.75,88.94,88.56,88.76,24350.0,80.6001,80.7727,80.4275,80.6092,24350.0
2019-10-31 11:30:00,88.79,89.11,88.64,88.98,32700.0,80.6364,80.927,80.5002,80.809,32700.0
2019-10-31 12:00:00,88.95,89.44,88.83,89.32,22020.0,80.7817,81.2267,80.6728,81.1178,22020.0
2019-10-31 12:30:00,89.37,89.48,89.1,89.1,49964.0,81.1632,81.2631,80.918,80.918,49964.0
2019-10-31 13:00:00,89.1,89.23,88.84,89.17,7710.0,80.918,81.036,80.6818,80.9815,7710.0
2019-10-31 13:30:00,89.17,89.29,89.03,89.04,8500.0,80.9815,81.0905,80.8544,80.8635,8500.0
2019-10-31 14:00:00,89.03,89.43,88.94,89.37,7368.0,80.8544,81.2177,80.7727,81.1632,7368.0
2019-10-31 14:30:00,89.35,89.41,89.18,89.23,9776.0,81.145,81.1995,80.9906,81.036,9776.0
2019-10-31 15:00:00,89.25,89.53,89.25,89.48,16220.0,81.0542,81.3085,81.0542,81.2631,16220.0
2019-10-31 15:30:00,89.45,89.78,89.19,89.57,206149.0,81.2358,81.5355,80.9997,81.3448,206149.0
2019-11-01 09:30:00,90.34,91.31,90.08,91.16,17807.0,82.0441,82.925,81.808,82.7888,17807.0
2019-11-01 10:00:00,91.12,91.71,91.01,91.34,12142.0,82.7525,83.2883,82.6526,82.9523,12142.0
2019-11-01 10:30:00,91.32,91.8,91.32,91.8,12645.0,82.9341,83.37,82.9341,83.37,12645.0
2019-11-01 11:00:00,91.8,91.88,91.54,91.65,9905.0,83.37,83.4427,83.1339,83.2338,9905.0
2019-11-01 11:30:00,91.67,91.87,91.49,91.77,6600.0,83.252,83.4336,83.0885,83.3428,6600.0
2019-11-01 12:00:00,91.71,91.75,91.32,91.44,10307.0,83.2883,83.3246,82.9341,83.0431,10307.0
2019-11-01 12:30:00,91.46,91.68,91.15,91.15,10110.0,83.0612,83.261,82.7797,82.7797,10110.0
2019-11-01 13:00:00,91.21,91.29,91.0,91.1,22010.0,82.8342,82.9069,82.6435,82.7343,22010.0
2019-11-01 13:30:00,91.08,91.22,90.94,91.15,22766.0,82.7161,82.8433,82.589,82.7797,22766.0
2019-11-01 14:00:00,91.16,91.2,90.88,91.02,17381.0,82.7888,82.8251,82.5345,82.6616,17381.0
2019-11-01 14:30:00,90.98,91.03,90.64,90.72,26341.0,82.6253,82.6707,82.3165,82.3892,26341.0
2019-11-01 15:00:00,90.71,90.79,90.51,90.69,29243.0,82.3801,82.4528,82.1985,82.3619,29243.0
2019-11-01 15:30:00,90.75,91.46,90.66,91.46,98305.0,82.4164,83.0612,82.3347,83.0612,98305.0
2019-11-04 09:30:00,92.09,92.75,92.09,92.67,24080.0,83.6334,84.2328,83.6334,84.1601,24080.0
2019-11-04 10:00:00,92.62,92.65,92.15,92.65,15474.0,84.1147,84.142,83.6879,84.142,15474.0
2019-11-04 10:30:00,92.66,92.95,92.34,92.74,21868.0,84.151,84.4144,83.8604,84.2237,21868.0
2019-11-04 11:00:00,92.76,92.94,92.72,92.88,20626.0,84.2419,84.4053,84.2055,84.3508,20626.0
2019-11-04 11:30:00,92.88,93.17,92.83,93.01,27120.0,84.3508,84.6142,84.3054,84.4689,27120.0
2019-11-04 12:00:00,93.03,93.39,93.03,93.23,15071.0,84.4871,84.814,84.4871,84.6687,15071.0
2019-11-04 12:30:00,93.23,93.36,93.01,93.33,17710.0,84.6687,84.7868,84.4689,84.7595,17710.0
2019-11-04 13:00:00,93.33,93.71,93.33,93.7,17932.0,84.7595,85.1046,84.7595,85.0955,17932.0
2019-11-04 13:30:00,93.68,94.0,93.68,93.98,20087.0,85.0774,85.368,85.0774,85.3498,20087.0
2019-11-04 14:00:00,93.97,94.31,93.88,94.27,32573.0,85.3407,85.6495,85.259,85.6132,32573.0
2019-11-04 14:30:00,94.23,94.46,94.22,94.37,33588.0,85.5769,85.7857,85.5678,85.704,33588.0
2019-11-04 15:00:00,94.39,94.39,93.49,93.88,59910.0,85.7222,85.7222,84.9048,85.259,59910.0
2019-11-04 15:30:00,93.87,94.35,93.73,94.03,40094.0,85.2499,85.6859,85.1228,85.3952,40094.0
2019-11-05 09:30:00,93.86,94.32,93.34,93.72,10637.0,85.2408,85.6586,84.7686,85.1137,10637.0
2019-11-05 10:00:00,94.03,94.54,94.03,94.3,33322.0,85.3952,85.8584,85.3952,85.6404,33322.0
2019-11-05 10:30:00,94.36,94.37,93.7,93.98,17314.0,85.6949,85.704,85.0955,85.3498,17314.0
2019-11-05 11:00:00,94.03,94.23,93.97,94.05,22566.0,85.3952,85.5769,85.3407,85.4134,22566.0
2019-11-05 11:30:00,94.08,94.09,93.41,93.41,10692.0,85.4406,85.4497,84.8322,84.8322,10692.0
2019-11-05 12:00:00,93.45,93.49,92.65,92.85,33640.0,84.8685,84.9048,84.142,84.3236,33640.0
2019-11-05 12:30:00,92.85,93.21,92.74,93.15,6896.0,84.3236,84.6505,84.2237,84.596,6896.0
2019-11-05 13:00:00,93.15,93.23,92.88,93.14,6059.0,84.596,84.6687,84.3508,84.587,6059.0
2019-11-05 13:30:00,93.1,93.18,92.8,93.01,8500.0,84.5506,84.6233,84.2782,84.4689,8500.0
2019-11-05 14:00:00,92.91,92.94,92.72,92.79,7645.0,84.3781,84.4053,84.2055,84.2691,7645.0
2019-11-05 14:30:00,92.81,93.1,92.8,93.01,10616.0,84.2873,84.5506,84.2782,84.4689,10616.0
2019-11-05 15:00:00,93.0,93.01,92.73,92.86,12404.0,84.4598,84.4689,84.2146,84.3327,12404.0
2019-11-05 15:30:00,92.92,93.15,92.75,92.85,38204.0,84.3872,84.596,84.2328,84.3236,38204.0
2019-11-06 09:30:00,92.98,92.98,92.4,92.63,5941.0,84.4417,84.4417,83.9149,84.1238,5941.0
2019-11-06 10:00:00,92.6,92.74,92.09,92.2,11560.0,84.0966,84.2237,83.6334,83.7333,11560.0
2019-11-06 10:30:00,92.04,92.29,92.0,92.22,7519.0,83.588,83.815,83.5517,83.7514,7519.0
2019-11-06 11:00:00,92.35,92.74,92.35,92.74,10121.0,83.8695,84.2237,83.8695,84.2237,10121.0
2019-11-06 11:30:00,92.71,92.89,92.17,92.17,5600.0,84.1965,84.3599,83.706,83.706,5600.0
2019-11-06 12:00:00,92.27,92.48,92.11,92.2,6400.0,83.7969,83.9876,83.6515,83.7333,6400.0
2019-11-06 12:30:00,92.21,92.23,91.79,92.07,22188.0,83.7424,83.7605,83.3609,83.6152,22188.0
2019-11-06 13:00:00,92.14,92.17,91.89,92.17,4866.0,83.6788,83.706,83.4518,83.706,4866.0
2019-11-06 13:30:00,92.15,92.42,92.1,92.4,4935.0,83.6879,83.9331,83.6425,83.9149,4935.0
2019-11-06 14:00:00,92.4,92.41,92.19,92.26,9544.0,83.9149,83.924,83.7242,83.7878,9544.0
2019-11-06 14:30:00,92.29,92.41,92.2,92.31,8881.0,83.815,83.924,83.7333,83.8332,8881.0
2019-11-06 15:00:00,92.27,92.44,92.1,92.37,15363.0,83.7969,83.9512,83.6425,83.8877,15363.0
2019-11-06 15:30:00,92.35,92.41,92.15,92.26,48985.0,83.8695,83.924,83.6879,83.7878,48985.0
2019-11-07 09:30:00,92.64,93.54,92.64,93.12,9865.0,84.1329,84.9502,84.1329,84.5688,9865.0
2019-11-07 10:00:00,93.4,93.44,92.78,92.83,6006.0,84.8231,84.8594,84.26,84.3054,6006.0
2019-11-07 10:30:00,92.72,92.9,92.62,92.85,5315.0,84.2055,84.369,84.1147,84.3236,5315.0
2019-11-07 11:00:00,92.9,92.94,92.7,92.82,6508.0,84.369,84.4053,84.1874,84.2964,6508.0
2019-11-07 11:30:00,92.89,93.04,92.74,93.01,6012.0,84.3599,84.4961,84.2237,84.4689,6012.0
2019-11-07 12:00:00,93.05,93.1,92.81,92.93,7520.0,84.5052,84.5506,84.2873,84.3962,7520.0
2019-11-07 12:30:00,92.91,92.98,92.61,92.7,7111.0,84.3781,84.4417,84.1056,84.1874,7111.0
2019-11-07 13:00:00,92.73,92.73,92.45,92.45,5000.0,84.2146,84.2146,83.9603,83.9603,5000.0
2019-11-07 13:30:00,92.44,92.56,92.18,92.4,37900.0,83.9512,84.0602,83.7151,83.9149,37900.0
2019-11-07 14:00:00,92.44,92.56,92.3,92.35,8020.0,83.9512,84.0602,83.8241,83.8695,8020.0
2019-11-07 14:30:00,92.37,92.37,91.96,91.96,11100.0,83.8877,83.8877,83.5153,83.5153,11100.0
2019-11-07 15:00:00,91.98,92.21,91.8,91.93,17119.0,83.5335,83.7424,83.37,83.4881,17119.0
2019-11-07 15:30:00,91.93,92.2,91.8,92.02,30791.0,83.4881,83.7333,83.37,83.5698,30791.0
2019-11-08 09:30:00,92.0,92.02,91.21,91.82,21046.0,83.5517,83.5698,82.8342,83.3882,21046.0
2019-11-08 10:00:00,91.55,91.86,91.38,91.56,7700.0,83.143,83.4245,82.9886,83.1521,7700.0
2019-11-08 10:30:00,91.67,91.96,91.54,91.8,4151.0,83.252,83.5153,83.1339,83.37,4151.0
2019-11-08 11:00:00,91.89,91.92,91.34,91.47,8956.0,83.4518,83.479,82.9523,83.0703,8956.0
2019-11-08 11:30:00,91.45,91.75,91.43,91.64,7962.0,83.0522,83.3246,83.034,83.2247,7962.0
2019-11-08 12:00:00,91.64,91.64,91.49,91.5,5291.0,83.2247,83.2247,83.0885,83.0976,5291.0
2019-11-08 12:30:00,91.48,91.75,91.38,91.75,41056.0,83.0794,83.3246,82.9886,83.3246,41056.0
2019-11-08 13:00:00,91.75,91.82,91.64,91.73,5900.0,83.3246,83.3882,83.2247,83.3064,5900.0
2019-11-08 13:30:00,91.7,91.95,91.69,91.9,8800.0,83.2792,83.5062,83.2701,83.4608,8800.0
2019-11-08 14:00:00,91.92,91.99,91.55,91.55,14700.0,83.479,83.5426,83.143,83.143,14700.0
2019-11-08 14:30:00,91.58,91.78,91.58,91.68,12104.0,83.1702,83.3519,83.1702,83.261,12104.0
2019-11-08 15:00:00,91.74,91.89,91.71,91.79,8900.0,83.3155,83.4518,83.2883,83.3609,8900.0
2019-11-08 15:30:00,91.8,92.07,91.8,92.03,45875.0,83.37,83.6152,83.37,83.5789,45875.0
2019-11-11 09:30:00,91.48,91.86,91.22,91.78,5227.0,83.0794,83.4245,82.8433,83.3519,5227.0
2019-11-11 10:00:00,91.68,92.31,91.68,92.24,3400.0,83.261,83.8332,83.261,83.7696,3400.0
2019-11-11 10:30:00,92.09,92.1,91.58,91.6,5476.0,83.6334,83.6425,83.1702,83.1884,5476.0
2019-11-11 11:00:00,91.59,91.59,91.11,91.23,5013.0,83.1793,83.1793,82.7434,82.8524,5013.0
2019-11-11 11:30:00,91.23,91.56,91.22,91.51,5226.0,82.8524,83.1521,82.8433,83.1066,5226.0
2019-11-11 12:00:00,91.52,91.53,91.34,91.44,6100.0,83.1157,83.1248,82.9523,83.0431,6100.0
2019-11-11 12:30:00,91.5,91.51,91.25,91.28,5000.0,83.0976,83.1066,82.8705,82.8978,5000.0
2019-11-11 13:00:00,91.33,91.36,91.06,91.17,9397.0,82.9432,82.9704,82.698,82.7979,9397.0
2019-11-11 13:30:00,91.17,91.28,91.13,91.28,3900.0,82.7979,82.8978,82.7615,82.8978,3900.0
2019-11-11 14:00:00,91.22,91.42,91.22,91.42,4300.0,82.8433,83.0249,82.8433,83.0249,4300.0
2019-11-11 14:30:00,91.39,91.43,91.35,91.35,4400.0,82.9977,83.034,82.9613,82.9613,4400.0
2019-11-11 15:00:00,91.35,91.36,91.22,91.29,4600.0,82.9613,82.9704,82.8433,82.9069,4600.0
2019-11-11 15:30:00,91.31,91.49,91.29,91.49,12167.0,82.925,83.0885,82.9069,83.0885,12167.0
2019-11-12 09:30:00,91.43,91.9,91.17,91.55,8336.0,83.034,83.4608,82.7979,83.143,8336.0
2019-11-12 10:00:00,91.6,92.12,91.52,92.05,10142.0,83.1884,83.6606,83.1157,83.5971,10142.0
2019-11-12 10:30:00,92.11,92.11,91.56,91.56,7204.0,83.6515,83.6515,83.1521,83.1521,7204.0
2019-11-12 11:00:00,91.59,91.84,91.5,91.51,7078.0,83.1793,83.4063,83.0976,83.1066,7078.0
2019-11-12 11:30:00,91.5,91.62,91.46,91.5,11800.0,83.0976,83.2065,83.0612,83.0976,11800.0
2019-11-12 12:00:00,91.52,91.82,91.49,91.76,10317.0,83.1157,83.3882,83.0885,83.3337,10317.0
2019-11-12 12:30:00,91.75,91.9,91.71,91.83,9511.0,83.3246,83.4608,83.2883,83.3973,9511.0
2019-11-12 13:00:00,91.97,92.03,91.92,91.95,3453.0,83.5244,83.5789,83.479,83.5062,3453.0
2019-11-12 13:30:00,91.94,92.02,91.91,92.0,4700.0,83.4972,83.5698,83.4699,83.5517,4700.0
2019-11-12 14:00:00,91.98,91.98,91.62,91.7,5700.0,83.5335,83.5335,83.2065,83.2792,5700.0
2019-11-12 14:30:00,91.77,91.77,91.66,91.71,4362.0,83.3428,83.3428,83.2429,83.2883,4362.0
2019-11-12 15:00:00,91.78,92.06,91.78,91.78,33986.0,83.3519,83.6061,83.3519,83.3519,33986.0
2019-11-12 15:30:00,91.78,92.11,91.76,92.11,21894.0,83.3519,83.6515,83.3337,83.6515,21894.0
2019-11-13 09:30:00,91.55,91.67,90.91,91.32,7646.0,83.143,83.252,82.5617,82.9341,7646.0
2019-11-13 10:00:00,91.38,91.44,91.12,91.24,3735.0,82.9886,83.0431,82.7525,82.8614,3735.0
2019-11-13 10:30:00,91.38,91.57,91.25,91.45,2500.0,82.9886,83.1611,82.8705,83.0522,2500.0
2019-11-13 11:00:00,91.53,91.73,91.39,91.42,3400.0,83.1248,83.3064,82.9977,83.0249,3400.0
2019-11-13 11:30:00,91.49,91.73,91.37,91.48,2781.0,83.0885,83.3064,82.9795,83.0794,2781.0
2019-11-13 12:00:00,91.48,91.66,91.3,91.36,6280.0,83.0794,83.2429,82.9159,82.9704,6280.0
2019-11-13 12:30:00,91.42,91.54,91.31,91.43,2936.0,83.0249,83.1339,82.925,83.034,2936.0
2019-11-13 13:00:00,91.45,91.49,91.3,91.36,2054.0,83.0522,83.0885,82.9159,82.9704,2054.0
2019-11-13 13:30:00,91.37,91.47,90.98,91.22,4289.0,82.9795,83.0703,82.6253,82.8433,4289.0
2019-11-13 14:00:00,90.99,91.03,90.86,90.95,3256.0,82.6344,82.6707,82.5163,82.5981,3256.0
2019-11-13 14:30:00,90.93,91.0,90.79,90.82,8800.0,82.5799,82.6435,82.4528,82.48,8800.0
2019-11-13 15:00:00,90.83,91.03,90.81,90.93,5600.0,82.4891,82.6707,82.4709,82.5799,5600.0
2019-11-13 15:30:00,90.93,90.96,90.61,90.8,14477.0,82.5799,82.6072,82.2893,82.4618,14477.0
2019-11-14 09:30:00,90.49,91.17,90.49,90.72,2089.0,82.1803,82.7979,82.1803,82.3892,2089.0
2019-11-14 10:00:00,90.73,91.19,90.73,91.12,4762.0,82.3983,82.816,82.3983,82.7525,4762.0
2019-11-14 10:30:00,91.23,91.23,90.88,90.88,3400.0,82.8524,82.8524,82.5345,82.5345,3400.0
2019-11-14 11:00:00,90.8,91.17,90.76,91.02,3000.0,82.4618,82.7979,82.4255,82.6616,3000.0
2019-11-14 11:30:00,91.07,91.07,90.56,90.71,2200.0,82.7071,82.7071,82.2439,82.3801,2200.0
2019-11-14 12:00:00,90.65,90.77,90.62,90.74,5185.0,82.3256,82.4346,82.2984,82.4074,5185.0
2019-11-14 12:30:00,90.79,90.97,90.79,90.95,2900.0,82.4528,82.6162,82.4528,82.5981,2900.0
2019-11-14 13:00:00,90.98,91.01,90.86,90.93,4000.0,82.6253,82.6526,82.5163,82.5799,4000.0
2019-11-14 13:30:00,90.83,90.92,90.61,90.8,5300.0,82.4891,82.5708,82.2893,82.4618,5300.0
2019-11-14 14:00:00,90.76,90.81,90.67,90.71,2748.0,82.4255,82.4709,82.3438,82.3801,2748.0
2019-11-14 14:30:00,90.65,90.75,90.6,90.62,6111.0,82.3256,82.4164,82.2802,82.2984,6111.0
2019-11-14 15:00:00,90.64,90.71,90.6,90.6,4600.0,82.3165,82.3801,82.2802,82.2802,4600.0
2019-11-14 15:30:00,90.64,90.98,90.64,90.84,17038.0,82.3165,82.6253,82.3165,82.4982,17038.0
2019-11-15 09:30:00,91.38,91.73,91.0,91.6,3923.0,82.9886,83.3064,82.6435,83.1884,3923.0
2019-11-15 10:00:00,91.59,91.59,91.05,91.17,6250.0,83.1793,83.1793,82.6889,82.7979,6250.0
2019-11-15 10:30:00,91.17,91.18,90.95,91.02,4000.0,82.7979,82.807,82.5981,82.6616,4000.0
2019-11-15 11:00:00,90.96,91.63,90.92,91.58,39843.0,82.6072,83.2156,82.5708,83.1702,39843.0
2019-11-15 11:30:00,91.65,91.65,91.38,91.54,6797.0,83.2338,83.2338,82.9886,83.1339,6797.0
2019-11-15 12:00:00,91.61,91.85,91.56,91.73,3964.0,83.1975,83.4154,83.1521,83.3064,3964.0
2019-11-15 12:30:00,91.73,91.81,91.71,91.76,5241.0,83.3064,83.3791,83.2883,83.3337,5241.0
2019-11-15 13:00:00,91.75,91.78,91.74,91.75,3932.0,83.3246,83.3519,83.3155,83.3246,3932.0
2019-11-15 13:30:00,91.75,91.78,91.6,91.6,8431.0,83.3246,83.3519,83.1884,83.1884,8431.0
2019-11-15 14:00:00,91.6,91.68,91.55,91.58,6900.0,83.1884,83.261,83.143,83.1702,6900.0
2019-11-15 14:30:00,91.58,91.65,91.55,91.6,8033.0,83.1702,83.2338,83.143,83.1884,8033.0
2019-11-15 15:00:00,91.62,91.62,91.5,91.51,12258.0,83.2065,83.2065,83.0976,83.1066,12258.0
2019-11-15 15:30:00,91.5,91.84,91.4,91.84,35122.0,83.0976,83.4063,83.0067,83.4063,35122.0
2019-11-18 09:30:00,91.15,91.57,90.93,91.35,9020.0,82.7797,83.1611,82.5799,82.9613,9020.0
2019-11-18 10:00:00,91.45,91.71,91.18,91.23,13490.0,83.0522,83.2883,82.807,82.8524,13490.0
2019-11-18 10:30:00,91.27,91.55,91.25,91.46,9556.0,82.8887,83.143,82.8705,83.0612,9556.0
2019-11-18 11:00:00,91.43,91.65,91.2,91.49,16567.0,83.034,83.2338,82.8251,83.0885,16567.0
2019-11-18 11:30:00,91.54,91.7,91.54,91.61,11895.0,83.1339,83.2792,83.1339,83.1975,11895.0
2019-11-18 12:00:00,91.59,91.69,91.55,91.55,7674.0,83.1793,83.2701,83.143,83.143,7674.0
2019-11-18 12:30:00,91.59,91.6,91.36,91.38,6077.0,83.1793,83.1884,82.9704,82.9886,6077.0
2019-11-18 13:00:00,91.4,91.51,91.37,91.38,11921.0,83.0067,83.1066,82.9795,82.9886,11921.0
2019-11-18 13:30:00,91.41,91.62,91.38,91.59,23297.0,83.0158,83.2065,82.9886,83.1793,23297.0
2019-11-18 14:00:00,91.56,91.73,91.54,91.6,12878.0,83.1521,83.3064,83.1339,83.1884,12878.0
2019-11-18 14:30:00,91.62,91.67,91.5,91.51,12064.0,83.2065,83.252,83.0976,83.1066,12064.0
2019-11-18 15:00:00,91.51,91.55,91.41,91.51,14414.0,83.1066,83.143,83.0158,83.1066,14414.0
2019-11-18 15:30:00,91.52,91.73,91.5,91.7,40489.0,83.1157,83.3064,83.0976,83.2792,40489.0
2019-11-19 09:30:00,92.2,92.26,91.85,92.03,6844.0,83.7333,83.7878,83.4154,83.5789,6844.0
2019-11-19 10:00:00,92.01,92.12,91.56,92.01,5740.0,83.5607,83.6606,83.1521,83.5607,5740.0
2019-11-19 10:30:00,92.0,92.06,91.52,91.6,4400.0,83.5517,83.6061,83.1157,83.1884,4400.0
2019-11-19 11:00:00,91.6,91.77,91.6,91.66,11900.0,83.1884,83.3428,83.1884,83.2429,11900.0
2019-11-19 11:30:00,91.65,91.9,91.55,91.69,5483.0,83.2338,83.4608,83.143,83.2701,5483.0
2019-11-19 12:00:00,91.8,91.8,91.6,91.64,4867.0,83.37,83.37,83.1884,83.2247,4867.0
2019-11-19 12:30:00,91.61,91.66,91.4,91.42,4296.0,83.1975,83.2429,83.0067,83.0249,4296.0
2019-11-19 13:00:00,91.53,91.68,91.43,91.48,4383.0,83.1248,83.261,83.034,83.0794,4383.0
2019-11-19 13:30:00,91.53,91.56,91.32,91.38,2700.0,83.1248,83.1521,82.9341,82.9886,2700.0
2019-11-19 14:00:00,91.34,91.44,91.14,91.25,5417.0,82.9523,83.0431,82.7706,82.8705,5417.0
2019-11-19 14:30:00,91.32,91.35,91.23,91.31,2800.0,82.9341,82.9613,82.8524,82.925,2800.0
2019-11-19 15:00:00,91.34,91.47,91.29,91.4,4583.0,82.9523,83.0703,82.9069,83.0067,4583.0
2019-11-19 15:30:00,91.46,91.66,91.28,91.43,23584.0,83.0612,83.2429,82.8978,83.034,23584.0
2019-11-20 09:30:00,90.91,91.29,90.73,91.2,6753.0,82.5617,82.9069,82.3983,82.8251,6753.0
2019-11-20 10:00:00,91.31,91.32,91.1,91.26,5625.0,82.925,82.9341,82.7343,82.8796,5625.0
2019-11-20 10:30:00,91.32,91.66,91.32,91.48,9623.0,82.9341,83.2429,82.9341,83.0794,9623.0
2019-11-20 11:00:00,91.52,91.53,91.18,91.2,8736.0,83.1157,83.1248,82.807,82.8251,8736.0
2019-11-20 11:30:00,91.2,91.25,91.1,91.1,6849.0,82.8251,82.8705,82.7343,82.7343,6849.0
2019-11-20 12:00:00,91.06,91.08,90.89,91.0,11689.0,82.698,82.7161,82.5436,82.6435,11689.0
2019-11-20 12:30:00,91.0,91.0,90.31,90.38,18608.0,82.6435,82.6435,82.0168,82.0804,18608.0
2019-11-20 13:00:00,90.3,90.31,89.55,89.76,13457.0,82.0078,82.0168,81.3266,81.5173,13457.0
2019-11-20 13:30:00,89.75,90.35,89.64,90.35,5948.0,81.5083,82.0532,81.4084,82.0532,5948.0
2019-11-20 14:00:00,90.35,90.62,90.12,90.61,9514.0,82.0532,82.2984,81.8443,82.2893,9514.0
2019-11-20 14:30:00,90.57,90.65,90.5,90.61,7260.0,82.253,82.3256,82.1894,82.2893,7260.0
2019-11-20 15:00:00,90.61,90.87,90.61,90.81,14895.0,82.2893,82.5254,82.2893,82.4709,14895.0
2019-11-20 15:30:00,90.8,90.95,90.54,90.65,79101.0,82.4618,82.5981,82.2257,82.3256,79101.0
2019-11-21 09:30:00,91.0,91.46,90.8,91.19,4483.0,82.6435,83.0612,82.4618,82.816,4483.0
2019-11-21 10:00:00,91.06,91.06,90.56,90.74,2700.0,82.698,82.698,82.2439,82.4074,2700.0
2019-11-21 10:30:00,90.8,91.01,90.61,90.94,4470.0,82.4618,82.6526,82.2893,82.589,4470.0
2019-11-21 11:00:00,91.05,91.05,90.65,90.79,6931.0,82.6889,82.6889,82.3256,82.4528,6931.0
2019-11-21 11:30:00,90.87,90.88,90.66,90.66,3381.0,82.5254,82.5345,82.3347,82.3347,3381.0
2019-11-21 12:00:00,90.67,90.98,90.63,90.87,4892.0,82.3438,82.6253,82.3075,82.5254,4892.0
2019-11-21 12:30:00,90.86,91.15,90.86,91.13,8256.0,82.5163,82.7797,82.5163,82.7615,8256.0
2019-11-21 13:00:00,91.11,91.14,91.07,91.09,3121.0,82.7434,82.7706,82.7071,82.7252,3121.0
2019-11-21 13:30:00,91.14,91.23,91.11,91.16,3100.0,82.7706,82.8524,82.7434,82.7888,3100.0
2019-11-21 14:00:00,91.16,91.25,91.05,91.14,4300.0,82.7888,82.8705,82.6889,82.7706,4300.0
2019-11-21 14:30:00,91.12,91.31,91.03,91.27,4722.0,82.7525,82.925,82.6707,82.8887,4722.0
2019-11-21 15:00:00,91.29,91.29,91.06,91.1,10100.0,82.9069,82.9069,82.698,82.7343,10100.0
2019-11-21 15:30:00,91.08,91.16,90.88,91.01,24751.0,82.7161,82.7888,82.5345,82.6526,24751.0
2019-11-22 09:30:00,91.31,91.62,90.71,91.56,10004.0,82.925,83.2065,82.3801,83.1521,10004.0
2019-11-22 10:00:00,91.55,91.74,91.2,91.3,4051.0,83.143,83.3155,82.8251,82.9159,4051.0
2019-11-22 10:30:00,91.37,91.54,91.37,91.52,5651.0,82.9795,83.1339,82.9795,83.1157,5651.0
2019-11-22 11:00:00,91.46,91.52,91.26,91.48,4478.0,83.0612,83.1157,82.8796,83.0794,4478.0
2019-11-22 11:30:00,91.55,91.85,91.47,91.81,6422.0,83.143,83.4154,83.0703,83.3791,6422.0
2019-11-22 12:00:00,91.85,91.95,91.8,91.93,7292.0,83.4154,83.5062,83.37,83.4881,7292.0
2019-11-22 12:30:00,91.92,91.98,91.85,91.9,5900.0,83.479,83.5335,83.4154,83.4608,5900.0
2019-11-22 13:00:00,91.9,92.09,91.9,92.06,4464.0,83.4608,83.6334,83.4608,83.6061,4464.0
2019-11-22 13:30:00,92.12,92.22,92.04,92.19,9704.0,83.6606,83.7514,83.588,83.7242,9704.0
2019-11-22 14:00:00,92.18,92.29,92.09,92.29,8805.0,83.7151,83.815,83.6334,83.815,8805.0
2019-11-22 14:30:00,92.25,92.43,92.23,92.3,7633.0,83.7787,83.9422,83.7605,83.8241,7633.0
2019-11-22 15:00:00,92.33,92.46,92.21,92.25,18043.0,83.8513,83.9694,83.7424,83.7787,18043.0
2019-11-22 15:30:00,92.27,92.41,92.09,92.41,42256.0,83.7969,83.924,83.6334,83.924,42256.0
2019-11-25 09:30:00,92.99,93.25,92.32,93.24,7382.0,84.4507,84.6869,83.8423,84.6778,7382.0
2019-11-25 10:00:00,93.11,93.76,93.11,93.68,7746.0,84.5597,85.15,84.5597,85.0774,7746.0
2019-11-25 10:30:00,93.74,93.84,93.54,93.68,11603.0,85.1319,85.2227,84.9502,85.0774,11603.0
2019-11-25 11:00:00,93.74,93.8,93.6,93.7,7643.0,85.1319,85.1864,85.0047,85.0955,7643.0
2019-11-25 11:30:00,93.71,93.71,93.5,93.5,10140.0,85.1046,85.1046,84.9139,84.9139,10140.0
2019-11-25 12:00:00,93.52,93.64,93.42,93.46,9185.0,84.9321,85.041,84.8413,84.8776,9185.0
2019-11-25 12:30:00,93.39,93.46,93.29,93.32,9388.0,84.814,84.8776,84.7232,84.7504,9388.0
2019-11-25 13:00:00,93.35,93.53,93.12,93.29,21316.0,84.7777,84.9412,84.5688,84.7232,21316.0
2019-11-25 13:30:00,93.32,93.44,93.22,93.28,10427.0,84.7504,84.8594,84.6596,84.7141,10427.0
2019-11-25 14:00:00,93.3,93.37,93.17,93.27,10468.0,84.7323,84.7958,84.6142,84.705,10468.0
2019-11-25 14:30:00,93.26,93.3,93.13,93.27,10570.0,84.6959,84.7323,84.5779,84.705,10570.0
2019-11-25 15:00:00,93.2,93.29,93.13,93.27,9645.0,84.6415,84.7232,84.5779,84.705,9645.0
2019-11-25 15:30:00,93.26,93.38,93.18,93.18,35510.0,84.6959,84.8049,84.6233,84.6233,35510.0
2019-11-26 09:30:00,93.02,93.76,92.35,93.09,7638.0,84.478,85.15,83.8695,84.5416,7638.0
2019-11-26 10:00:00,93.26,93.45,93.16,93.41,4914.0,84.6959,84.8685,84.6051,84.8322,4914.0
2019-11-26 10:30:00,93.39,93.49,93.32,93.33,3903.0,84.814,84.9048,84.7504,84.7595,3903.0
2019-11-26 11:00:00,93.38,93.51,93.2,93.34,10785.0,84.8049,84.923,84.6415,84.7686,10785.0
2019-11-26 11:30:00,93.35,93.62,93.27,93.27,24775.0,84.7777,85.0229,84.705,84.705,24775.0
2019-11-26 12:00:00,93.27,93.35,93.1,93.23,14924.0,84.705,84.7777,84.5506,84.6687,14924.0
2019-11-26 12:30:00,93.23,93.26,92.99,93.03,7600.0,84.6687,84.6959,84.4507,84.4871,7600.0
2019-11-26 13:00:00,93.06,93.06,92.92,92.96,6375.0,84.5143,84.5143,84.3872,84.4235,6375.0
2019-11-26 13:30:00,92.97,93.05,92.79,92.79,6915.0,84.4326,84.5052,84.2691,84.2691,6915.0
2019-11-26 14:00:00,92.83,92.86,92.71,92.84,6519.0,84.3054,84.3327,84.1965,84.3145,6519.0
2019-11-26 14:30:00,92.86,93.03,92.84,92.93,8619.0,84.3327,84.4871,84.3145,84.3962,8619.0
2019-11-26 15:00:00,92.9,92.97,92.84,92.97,6563.0,84.369,84.4326,84.3145,84.4326,6563.0
2019-11-26 15:30:00,93.04,93.15,92.92,92.95,43045.0,84.4961,84.596,84.3872,84.4144,43045.0
2019-11-27 09:30:00,93.06,93.65,92.57,93.65,7658.0,84.5143,85.0501,84.0693,85.0501,7658.0
2019-11-27 10:00:00,93.4,93.42,92.95,93.03,4400.0,84.8231,84.8413,84.4144,84.4871,4400.0
2019-11-27 10:30:00,93.11,93.14,92.77,93.08,2500.0,84.5597,84.587,84.2509,84.5325,2500.0
2019-11-27 11:00:00,93.17,93.18,92.95,93.07,2000.0,84.6142,84.6233,84.4144,84.5234,2000.0
2019-11-27 11:30:00,93.07,93.27,92.94,92.95,8621.0,84.5234,84.705,84.4053,84.4144,8621.0
2019-11-27 12:00:00,92.92,93.17,92.92,92.93,4300.0,84.3872,84.6142,84.3872,84.3962,4300.0
2019-11-27 12:30:00,92.94,92.99,92.82,92.89,7299.0,84.4053,84.4507,84.2964,84.3599,7299.0
2019-11-27 13:00:00,92.92,93.18,92.82,93.11,12954.0,84.3872,84.6233,84.2964,84.5597,12954.0
2019-11-27 13:30:00,93.03,93.62,93.03,93.54,18748.0,84.4871,85.0229,84.4871,84.9502,18748.0
2019-11-27 14:00:00,93.57,93.88,93.53,93.81,12400.0,84.9775,85.259,84.9412,85.1954,12400.0
2019-11-27 14:30:00,93.86,93.95,93.81,93.89,8031.0,85.2408,85.3226,85.1954,85.2681,8031.0
2019-11-27 15:00:00,93.88,93.88,93.59,93.68,11120.0,85.259,85.259,84.9956,85.0774,11120.0
2019-11-27 15:30:00,93.68,93.75,93.37,93.5,23227.0,85.0774,85.1409,84.7958,84.9139,23227.0
2019-11-29 09:30:00,93.32,93.56,92.71,92.97,4508.0,84.7504,84.9684,84.1965,84.4326,4508.0
2019-11-29 10:00:00,93.1,93.41,93.1,93.39,3601.0,84.5506,84.8322,84.5506,84.814,3601.0
2019-11-29 10:30:00,93.34,93.47,93.29,93.39,4000.0,84.7686,84.8867,84.7232,84.814,4000.0
2019-11-29 11:00:00,93.38,93.38,92.89,93.17,5744.0,84.8049,84.8049,84.3599,84.6142,5744.0
2019-11-29 11:30:00,93.14,93.15,92.69,92.74,10055.0,84.587,84.596,84.1783,84.2237,10055.0
2019-11-29 12:00:00,92.62,92.89,92.61,92.77,5000.0,84.1147,84.3599,84.1056,84.2509,5000.0
2019-11-29 12:30:00,92.77,92.8,92.04,92.2,16620.0,84.2509,84.2782,83.588,83.7333,16620.0
2019-12-02 09:30:00,92.65,93.33,92.1,93.3,4193.0,84.142,84.7595,83.6425,84.7323,4193.0
2019-12-02 10:00:00,93.34,93.34,92.26,92.39,5556.0,84.7686,84.7686,83.7878,83.9058,5556.0
2019-12-02 10:30:00,92.46,92.46,91.95,92.14,6110.0,83.9694,83.9694,83.5062,83.6788,6110.0
2019-12-02 11:00:00,92.21,92.43,92.17,92.4,2500.0,83.7424,83.9422,83.706,83.9149,2500.0
2019-12-02 11:30:00,92.37,92.59,92.21,92.56,2100.0,83.8877,84.0875,83.7424,84.0602,2100.0
2019-12-02 12:00:00,92.54,92.55,92.29,92.32,3497.0,84.0421,84.0511,83.815,83.8423,3497.0
2019-12-02 12:30:00,92.32,92.32,92.17,92.21,2862.0,83.8423,83.8423,83.706,83.7424,2862.0
2019-12-02 13:00:00,92.23,92.32,92.14,92.18,2547.0,83.7605,83.8423,83.6788,83.7151,2547.0
2019-12-02 13:30:00,92.12,92.21,92.04,92.08,4173.0,83.6606,83.7424,83.588,83.6243,4173.0
2019-12-02 14:00:00,92.05,92.19,92.05,92.19,3500.0,83.5971,83.7242,83.5971,83.7242,3500.0
2019-12-02 14:30:00,92.22,92.36,92.17,92.18,5209.0,83.7514,83.8786,83.706,83.7151,5209.0
2019-12-02 15:00:00,92.2,92.22,91.82,91.82,6096.0,83.7333,83.7514,83.3882,83.3882,6096.0
2019-12-02 15:30:00,91.82,91.93,91.54,91.59,13794.0,83.3882,83.4881,83.1339,83.1793,13794.0
2019-12-03 09:30:00,90.57,91.2,89.74,90.55,13892.0,82.253,82.8251,81.4992,82.2348,13892.0
2019-12-03 10:00:00,90.54,90.62,90.16,90.59,7505.0,82.2257,82.2984,81.8806,82.2711,7505.0
2019-12-03 10:30:00,90.47,90.6,90.29,90.42,5300.0,82.1622,82.2802,81.9987,82.1167,5300.0
2019-12-03 11:00:00,90.34,90.41,89.89,90.39,16114.0,82.0441,82.1077,81.6354,82.0895,16114.0
2019-12-03 11:30:00,90.38,90.38,90.09,90.12,5555.0,82.0804,82.0804,81.817,81.8443,5555.0
2019-12-03 12:00:00,90.17,90.65,90.17,90.63,5725.0,81.8897,82.3256,81.8897,82.3075,5725.0
2019-12-03 12:30:00,90.61,90.61,90.26,90.37,8245.0,82.2893,82.2893,81.9714,82.0713,8245.0
2019-12-03 13:00:00,90.46,90.8,90.46,90.74,8300.0,82.1531,82.4618,82.1531,82.4074,8300.0
2019-12-03 13:30:00,90.76,90.83,90.44,90.44,8475.0,82.4255,82.4891,82.1349,82.1349,8475.0
2019-12-03 14:00:00,90.49,90.51,90.22,90.27,11206.0,82.1803,82.1985,81.9351,81.9805,11206.0
2019-12-03 14:30:00,90.27,90.31,90.1,90.21,14935.0,81.9805,82.0168,81.8261,81.926,14935.0
2019-12-03 15:00:00,90.22,90.23,89.87,90.21,46784.0,81.9351,81.9442,81.6172,81.926,46784.0
2019-12-03 15:30:00,90.22,90.3,90.03,90.29,39448.0,81.9351,82.0078,81.7626,81.9987,39448.0
2019-12-04 09:30:00,91.14,92.11,90.49,92.11,14704.0,82.7706,83.6515,82.1803,83.6515,14704.0
2019-12-04 10:00:00,91.93,91.93,91.38,91.42,5640.0,83.4881,83.4881,82.9886,83.0249,5640.0
2019-12-04 10:30:00,91.4,91.49,91.26,91.39,3000.0,83.0067,83.0885,82.8796,82.9977,3000.0
2019-12-04 11:00:00,91.51,91.63,91.3,91.35,5598.0,83.1066,83.2156,82.9159,82.9613,5598.0
2019-12-04 11:30:00,91.4,91.61,91.38,91.45,4578.0,83.0067,83.1975,82.9886,83.0522,4578.0
2019-12-04 12:00:00,91.42,91.44,91.36,91.38,3372.0,83.0249,83.0431,82.9704,82.9886,3372.0
2019-12-04 12:30:00,91.4,91.41,91.23,91.35,5336.0,83.0067,83.0158,82.8524,82.9613,5336.0
2019-12-04 13:00:00,91.42,91.48,91.37,91.44,6224.0,83.0249,83.0794,82.9795,83.0431,6224.0
2019-12-04 13:30:00,91.45,91.68,91.37,91.61,5236.0,83.0522,83.261,82.9795,83.1975,5236.0
2019-12-04 14:00:00,91.6,91.66,91.52,91.66,4391.0,83.1884,83.2429,83.1157,83.2429,4391.0
2019-12-04 14:30:00,91.68,91.68,91.52,91.57,4400.0,83.261,83.261,83.1157,83.1611,4400.0
2019-12-04 15:00:00,91.59,91.64,91.47,91.47,8510.0,83.1793,83.2247,83.0703,83.0703,8510.0
2019-12-04 15:30:00,91.49,91.49,90.82,90.87,26590.0,83.0885,83.0885,82.48,82.5254,26590.0
2019-12-05 09:30:00,91.35,92.1,91.0,91.67,12436.0,82.9613,83.6425,82.6435,83.252,12436.0
2019-12-05 10:00:00,91.71,91.71,91.38,91.68,1900.0,83.2883,83.2883,82.9886,83.261,1900.0
2019-12-05 10:30:00,91.7,91.75,91.58,91.7,5700.0,83.2792,83.3246,83.1702,83.2792,5700.0
2019-12-05 11:00:00,91.68,91.79,91.59,91.72,3900.0,83.261,83.3609,83.1793,83.2974,3900.0
2019-12-05 11:30:00,91.69,91.78,91.59,91.75,3955.0,83.2701,83.3519,83.1793,83.3246,3955.0
2019-12-05 12:00:00,91.79,91.8,91.4,91.46,5700.0,83.3609,83.37,83.0067,83.0612,5700.0
2019-12-05 12:30:00,91.49,91.5,91.23,91.37,7700.0,83.0885,83.0976,82.8524,82.9795,7700.0
2019-12-05 13:00:00,91.35,91.51,91.35,91.49,4075.0,82.9613,83.1066,82.9613,83.0885,4075.0
2019-12-05 13:30:00,91.46,91.73,91.46,91.62,5400.0,83.0612,83.3064,83.0612,83.2065,5400.0
2019-12-05 14:00:00,91.67,91.77,91.62,91.75,5429.0,83.252,83.3428,83.2065,83.3246,5429.0
2019-12-05 14:30:00,91.74,91.74,91.45,91.64,6816.0,83.3155,83.3155,83.0522,83.2247,6816.0
2019-12-05 15:00:00,91.64,91.84,91.61,91.76,9595.0,83.2247,83.4063,83.1975,83.3337,9595.0
2019-12-05 15:30:00,91.7,91.83,91.62,91.83,18640.0,83.2792,83.3973,83.2065,83.3973,18640.0
2019-12-06 09:30:00,93.01,93.47,92.63,93.01,17668.0,84.4689,84.8867,84.1238,84.4689,17668.0
2019-12-06 10:00:00,93.11,93.15,92.78,92.89,5400.0,84.5597,84.596,84.26,84.3599,5400.0
2019-12-06 10:30:00,93.01,93.11,92.74,93.01,4314.0,84.4689,84.5597,84.2237,84.4689,4314.0
2019-12-06 11:00:00,93.01,93.09,92.91,93.02,4705.0,84.4689,84.5416,84.3781,84.478,4705.0
2019-12-06 11:30:00,92.97,93.17,92.86,92.95,3300.0,84.4326,84.6142,84.3327,84.4144,3300.0
2019-12-06 12:00:00,92.95,92.97,92.7,92.77,13800.0,84.4144,84.4326,84.1874,84.2509,13800.0
2019-12-06 12:30:00,92.77,92.89,92.77,92.85,3601.0,84.2509,84.3599,84.2509,84.3236,3601.0
2019-12-06 13:00:00,92.87,92.87,92.56,92.59,4100.0,84.3418,84.3418,84.0602,84.0875,4100.0
2019-12-06 13:30:00,92.59,92.69,92.55,92.59,3500.0,84.0875,84.1783,84.0511,84.0875,3500.0
2019-12-06 14:00:00,92.61,92.73,92.56,92.7,4500.0,84.1056,84.2146,84.0602,84.1874,4500.0
2019-12-06 14:30:00,92.67,92.85,92.62,92.81,3700.0,84.1601,84.3236,84.1147,84.2873,3700.0
2019-12-06 15:00:00,92.8,92.91,92.79,92.88,6300.0,84.2782,84.3781,84.2691,84.3508,6300.0
2019-12-06 15:30:00,92.88,92.88,92.38,92.44,38340.0,84.3508,84.3508,83.8968,83.9512,38340.0
2019-12-09 09:30:00,92.71,92.78,92.02,92.3,14920.0,84.1965,84.26,83.5698,83.8241,14920.0
2019-12-09 10:00:00,92.25,92.62,92.23,92.23,32780.0,83.7787,84.1147,83.7605,83.7605,32780.0
2019-12-09 10:30:00,92.27,92.41,92.08,92.08,17260.0,83.7969,83.924,83.6243,83.6243,17260.0
2019-12-09 11:00:00,92.08,92.16,91.86,91.93,9450.0,83.6243,83.697,83.4245,83.4881,9450.0
2019-12-09 11:30:00,91.85,91.94,91.69,91.72,4300.0,83.4154,83.4972,83.2701,83.2974,4300.0
2019-12-09 12:00:00,91.74,91.83,91.67,91.7,6000.0,83.3155,83.3973,83.252,83.2792,6000.0
2019-12-09 12:30:00,91.72,92.03,91.66,91.91,7050.0,83.2974,83.5789,83.2429,83.4699,7050.0
2019-12-09 13:00:00,91.92,92.21,91.86,92.1,7751.0,83.479,83.7424,83.4245,83.6425,7751.0
2019-12-09 13:30:00,92.08,92.13,91.89,92.09,4902.0,83.6243,83.6697,83.4518,83.6334,4902.0
2019-12-09 14:00:00,92.07,92.2,91.94,92.16,7440.0,83.6152,83.7333,83.4972,83.697,7440.0
2019-12-09 14:30:00,92.14,92.28,92.07,92.21,6823.0,83.6788,83.8059,83.6152,83.7424,6823.0
2019-12-09 15:00:00,92.18,92.41,92.18,92.35,9019.0,83.7151,83.924,83.7151,83.8695,9019.0
2019-12-09 15:30:00,92.35,92.66,92.21,92.25,25061.0,83.8695,84.151,83.7424,83.7787,25061.0
2019-12-10 09:30:00,91.98,92.57,91.84,92.57,15392.0,83.5335,84.0693,83.4063,84.0693,15392.0
2019-12-10 10:00:00,92.66,93.11,92.51,92.84,13706.0,84.151,84.5597,84.0148,84.3145,13706.0
2019-12-10 10:30:00,92.9,93.16,92.9,93.15,5938.0,84.369,84.6051,84.369,84.596,5938.0
2019-12-10 11:00:00,93.2,93.31,92.98,93.02,9503.0,84.6415,84.7414,84.4417,84.478,9503.0
2019-12-10 11:30:00,93.06,93.19,93.0,93.0,5685.0,84.5143,84.6324,84.4598,84.4598,5685.0
2019-12-10 12:00:00,92.94,93.1,92.89,92.97,6507.0,84.4053,84.5506,84.3599,84.4326,6507.0
2019-12-10 12:30:00,92.94,92.98,92.79,92.92,7560.0,84.4053,84.4417,84.2691,84.3872,7560.0
2019-12-10 13:00:00,92.89,92.99,92.79,92.97,5200.0,84.3599,84.4507,84.2691,84.4326,5200.0
2019-12-10 13:30:00,92.99,93.02,92.83,92.93,6583.0,84.4507,84.478,84.3054,84.3962,6583.0
2019-12-10 14:00:00,92.92,93.06,92.85,92.93,11425.0,84.3872,84.5143,84.3236,84.3962,11425.0
2019-12-10 14:30:00,92.92,93.1,92.88,93.03,12204.0,84.3872,84.5506,84.3508,84.4871,12204.0
2019-12-10 15:00:00,93.04,93.06,92.82,92.88,13876.0,84.4961,84.5143,84.2964,84.3508,13876.0
2019-12-10 15:30:00,92.88,93.0,92.76,92.96,35067.0,84.3508,84.4598,84.2419,84.4235,35067.0
2019-12-11 09:30:00,92.87,93.91,92.31,93.91,12500.0,84.3418,85.2863,83.8332,85.2863,12500.0
2019-12-11 10:00:00,93.9,94.0,93.75,93.78,8155.0,85.2772,85.368,85.1409,85.1682,8155.0
2019-12-11 10:30:00,93.77,93.9,93.71,93.9,8400.0,85.1591,85.2772,85.1046,85.2772,8400.0
2019-12-11 11:00:00,93.87,94.14,93.78,94.14,16095.0,85.2499,85.4951,85.1682,85.4951,16095.0
2019-12-11 11:30:00,94.11,94.29,94.11,94.26,4943.0,85.4679,85.6314,85.4679,85.6041,4943.0
2019-12-11 12:00:00,94.29,94.47,94.16,94.2,7187.0,85.6314,85.7948,85.5133,85.5496,7187.0
2019-12-11 12:30:00,94.19,94.23,94.14,94.2,4929.0,85.5405,85.5769,85.4951,85.5496,4929.0
2019-12-11 13:00:00,94.22,94.45,94.21,94.35,7311.0,85.5678,85.7767,85.5587,85.6859,7311.0
2019-12-11 13:30:00,94.31,94.39,94.18,94.39,5506.0,85.6495,85.7222,85.5315,85.7222,5506.0
2019-12-11 14:00:00,94.36,94.54,94.36,94.48,8246.0,85.6949,85.8584,85.6949,85.8039,8246.0
2019-12-11 14:30:00,94.5,94.79,94.47,94.78,17869.0,85.8221,86.0854,85.7948,86.0764,17869.0
2019-12-11 15:00:00,94.79,94.85,94.62,94.74,20657.0,86.0854,86.1399,85.9311,86.04,20657.0
2019-12-11 15:30:00,94.72,94.73,94.48,94.62,19646.0,86.0219,86.031,85.8039,85.9311,19646.0
2019-12-12 09:30:00,94.56,95.11,93.8,95.0,14183.0,85.8766,86.3761,85.1864,86.2762,14183.0
2019-12-12 10:00:00,95.14,95.88,95.08,95.57,5700.0,86.4033,87.0754,86.3488,86.7938,5700.0
2019-12-12 10:30:00,95.6,95.68,95.23,95.48,7449.0,86.8211,86.8937,86.485,86.7121,7449.0
2019-12-12 11:00:00,95.48,95.61,95.06,95.06,6600.0,86.7121,86.8301,86.3307,86.3307,6600.0
2019-12-12 11:30:00,95.01,95.18,94.81,94.9,5450.0,86.2852,86.4396,86.1036,86.1853,5450.0
2019-12-12 12:00:00,94.85,94.89,94.72,94.78,4842.0,86.1399,86.1763,86.0219,86.0764,4842.0
2019-12-12 12:30:00,94.8,95.17,94.77,95.1,10892.0,86.0945,86.4306,86.0673,86.367,10892.0
2019-12-12 13:00:00,95.13,95.4,95.11,95.29,4804.0,86.3942,86.6394,86.3761,86.5395,4804.0
2019-12-12 13:30:00,95.34,95.44,95.29,95.44,5510.0,86.5849,86.6758,86.5395,86.6758,5510.0
2019-12-12 14:00:00,95.51,95.65,95.41,95.45,7499.0,86.7393,86.8665,86.6485,86.6848,7499.0
2019-12-12 14:30:00,95.46,96.13,95.46,96.13,9517.0,86.6939,87.3024,86.6939,87.3024,9517.0
2019-12-12 15:00:00,96.13,96.32,96.12,96.3,7738.0,87.3024,87.4749,87.2933,87.4568,7738.0
2019-12-12 15:30:00,96.27,96.28,95.92,96.01,27020.0,87.4295,87.4386,87.1117,87.1934,27020.0
2019-12-13 09:30:00,95.78,95.78,95.16,95.66,6444.0,86.9845,86.9845,86.4215,86.8756,6444.0
2019-12-13 10:00:00,95.77,96.55,95.77,96.55,10643.0,86.9755,87.6838,86.9755,87.6838,10643.0
2019-12-13 10:30:00,96.33,96.37,95.43,95.43,7795.0,87.484,87.5204,86.6667,86.6667,7795.0
2019-12-13 11:00:00,95.32,95.48,94.56,94.62,12490.0,86.5668,86.7121,85.8766,85.9311,12490.0
2019-12-13 11:30:00,94.59,94.82,94.5,94.7,8400.0,85.9038,86.1127,85.8221,86.0037,8400.0
2019-12-13 12:00:00,94.67,94.74,94.55,94.67,4506.0,85.9765,86.04,85.8675,85.9765,4506.0
2019-12-13 12:30:00,94.69,94.69,94.42,94.61,3277.0,85.9946,85.9946,85.7494,85.922,3277.0
2019-12-13 13:00:00,94.64,94.64,94.47,94.51,4116.0,85.9492,85.9492,85.7948,85.8312,4116.0
2019-12-13 13:30:00,94.51,94.7,94.5,94.64,5502.0,85.8312,86.0037,85.8221,85.9492,5502.0
2019-12-13 14:00:00,94.68,94.72,94.39,94.39,9166.0,85.9855,86.0219,85.7222,85.7222,9166.0
2019-12-13 14:30:00,94.37,94.4,94.23,94.27,7565.0,85.704,85.7313,85.5769,85.6132,7565.0
2019-12-13 15:00:00,94.27,94.27,94.0,94.26,11935.0,85.6132,85.6132,85.368,85.6041,11935.0
2019-12-13 15:30:00,94.29,94.45,93.8,94.21,54028.0,85.6314,85.7767,85.1864,85.5587,54028.0
2019-12-16 09:30:00,95.08,95.87,94.63,95.51,19352.0,86.3488,87.0663,85.9401,86.7393,19352.0
2019-12-16 10:00:00,95.54,96.11,95.44,95.98,7939.0,86.7666,87.2842,86.6758,87.1662,7939.0
2019-12-16 10:30:00,96.06,96.06,95.64,95.74,9258.0,87.2388,87.2388,86.8574,86.9482,9258.0
2019-12-16 11:00:00,95.72,96.12,95.47,96.12,11531.0,86.93,87.2933,86.703,87.2933,11531.0
2019-12-16 11:30:00,96.08,96.08,95.69,95.81,8960.0,87.257,87.257,86.9028,87.0118,8960.0
2019-12-16 12:00:00,95.88,96.08,95.79,96.02,7400.0,87.0754,87.257,86.9936,87.2025,7400.0
2019-12-16 12:30:00,96.04,96.18,95.86,95.87,7960.0,87.2207,87.3478,87.0572,87.0663,7960.0
2019-12-16 13:00:00,95.84,96.41,95.84,96.32,14857.0,87.039,87.5567,87.039,87.4749,14857.0
2019-12-16 13:30:00,96.33,96.48,96.25,96.37,12250.0,87.484,87.6203,87.4114,87.5204,12250.0
2019-12-16 14:00:00,96.39,96.58,96.13,96.51,49224.0,87.5385,87.7111,87.3024,87.6475,49224.0
2019-12-16 14:30:00,96.51,96.77,96.42,96.65,75217.0,87.6475,87.8836,87.5658,87.7746,75217.0
2019-12-16 15:00:00,96.65,96.79,96.41,96.44,19524.0,87.7746,87.9018,87.5567,87.5839,19524.0
2019-12-16 15:30:00,96.45,96.46,95.61,95.86,48074.0,87.593,87.6021,86.8301,87.0572,48074.0
2019-12-17 09:30:00,96.3,96.66,96.16,96.16,11641.0,87.4568,87.7837,87.3296,87.3296,11641.0
2019-12-17 10:00:00,96.16,96.36,96.03,96.08,12864.0,87.3296,87.5113,87.2116,87.257,12864.0
2019-12-17 10:30:00,96.05,96.25,95.75,95.76,12813.0,87.2297,87.4114,86.9573,86.9664,12813.0
2019-12-17 11:00:00,95.73,95.73,95.43,95.71,8000.0,86.9391,86.9391,86.6667,86.921,8000.0
2019-12-17 11:30:00,95.66,95.91,95.45,95.91,9419.0,86.8756,87.1026,86.6848,87.1026,9419.0
2019-12-17 12:00:00,95.89,95.91,95.73,95.73,6936.0,87.0844,87.1026,86.9391,86.9391,6936.0
2019-12-17 12:30:00,95.69,96.01,95.69,95.91,6415.0,86.9028,87.1934,86.9028,87.1026,6415.0
2019-12-17 13:00:00,95.91,95.93,95.69,95.72,5626.0,87.1026,87.1208,86.9028,86.93,5626.0
2019-12-17 13:30:00,95.72,95.83,95.67,95.7,7500.0,86.93,87.0299,86.8846,86.9119,7500.0
2019-12-17 14:00:00,95.7,96.01,95.61,96.01,9643.0,86.9119,87.1934,86.8301,87.1934,9643.0
2019-12-17 14:30:00,96.02,96.13,95.99,96.0,7555.0,87.2025,87.3024,87.1752,87.1843,7555.0
2019-12-17 15:00:00,96.01,96.02,95.87,95.97,8601.0,87.1934,87.2025,87.0663,87.1571,8601.0
2019-12-17 15:30:00,95.99,96.19,95.83,96.09,29245.0,87.1752,87.3569,87.0299,87.2661,29245.0
2019-12-18 09:30:00,96.35,96.35,95.5,95.58,6495.0,87.5022,87.5022,86.7302,86.8029,6495.0
2019-12-18 10:00:00,95.52,95.7,95.47,95.54,5597.0,86.7484,86.9119,86.703,86.7666,5597.0
2019-12-18 10:30:00,95.62,96.02,95.37,95.92,6508.0,86.8392,87.2025,86.6122,87.1117,6508.0
2019-12-18 11:00:00,95.85,95.85,95.27,95.6,9000.0,87.0481,87.0481,86.5214,86.8211,9000.0
2019-12-18 11:30:00,95.66,95.74,95.41,95.55,6200.0,86.8756,86.9482,86.6485,86.7757,6200.0
2019-12-18 12:00:00,95.63,95.91,95.62,95.91,4385.0,86.8483,87.1026,86.8392,87.1026,4385.0
2019-12-18 12:30:00,95.96,96.09,95.95,95.98,5959.0,87.148,87.2661,87.1389,87.1662,5959.0
2019-12-18 13:00:00,96.03,96.22,96.03,96.15,5931.0,87.2116,87.3841,87.2116,87.3206,5931.0
2019-12-18 13:30:00,96.15,96.38,96.13,96.3,4300.0,87.3206,87.5294,87.3024,87.4568,4300.0
2019-12-18 14:00:00,96.35,96.35,96.26,96.29,3700.0,87.5022,87.5022,87.4205,87.4477,3700.0
2019-12-18 14:30:00,96.27,96.51,96.25,96.49,5653.0,87.4295,87.6475,87.4114,87.6293,5653.0
2019-12-18 15:00:00,96.5,96.58,96.46,96.58,8882.0,87.6384,87.7111,87.6021,87.7111,8882.0
2019-12-18 15:30:00,96.58,96.73,96.43,96.59,25267.0,87.7111,87.8473,87.5748,87.7202,25267.0
2019-12-19 09:30:00,96.8,96.83,96.15,96.48,6269.0,87.9109,87.9381,87.3206,87.6203,6269.0
2019-12-19 10:00:00,96.47,96.68,96.4,96.4,11692.0,87.6112,87.8019,87.5476,87.5476,11692.0
2019-12-19 10:30:00,96.48,96.6,96.27,96.43,3200.0,87.6203,87.7292,87.4295,87.5748,3200.0
2019-12-19 11:00:00,96.44,96.7,96.32,96.62,4910.0,87.5839,87.8201,87.4749,87.7474,4910.0
2019-12-19 11:30:00,96.62,96.68,96.47,96.52,4058.0,87.7474,87.8019,87.6112,87.6566,4058.0
2019-12-19 12:00:00,96.52,96.6,96.44,96.57,3099.0,87.6566,87.7292,87.5839,87.702,3099.0
2019-12-19 12:30:00,96.62,96.64,96.55,96.59,2955.0,87.7474,87.7656,87.6838,87.7202,2955.0
2019-12-19 13:00:00,96.52,96.74,96.51,96.74,4022.0,87.6566,87.8564,87.6475,87.8564,4022.0
2019-12-19 13:30:00,96.74,96.86,96.73,96.86,7586.0,87.8564,87.9654,87.8473,87.9654,7586.0
2019-12-19 14:00:00,96.86,97.06,96.86,97.02,4734.0,87.9654,88.147,87.9654,88.1107,4734.0
2019-12-19 14:30:00,97.05,97.1,97.03,97.03,5958.0,88.1379,88.1833,88.1197,88.1197,5958.0
2019-12-19 15:00:00,97.01,97.01,96.75,96.75,6975.0,88.1016,88.1016,87.8655,87.8655,6975.0
2019-12-19 15:30:00,96.76,96.85,96.58,96.77,23355.0,87.8745,87.9563,87.7111,87.8836,23355.0
2019-12-20 09:30:00,96.9,97.07,96.19,96.88,119607.0,88.0017,88.1561,87.3569,87.9835,119607.0
2019-12-20 10:00:00,96.87,97.33,96.73,96.73,32561.0,87.9744,88.3922,87.8473,87.8473,32561.0
2019-12-20 10:30:00,96.65,97.29,96.65,97.22,30110.0,87.7746,88.3559,87.7746,88.2923,30110.0
2019-12-20 11:00:00,97.22,97.24,97.0,97.03,74890.0,88.2923,88.3105,88.0925,88.1197,74890.0
2019-12-20 11:30:00,97.01,97.1,96.93,97.09,38057.0,88.1016,88.1833,88.0289,88.1742,38057.0
2019-12-20 12:00:00,97.09,97.1,96.86,96.95,25643.0,88.1742,88.1833,87.9654,88.0471,25643.0
2019-12-20 12:30:00,96.95,97.01,96.77,96.79,18849.0,88.0471,88.1016,87.8836,87.9018,18849.0
2019-12-20 13:00:00,96.79,96.93,96.75,96.85,24988.0,87.9018,88.0289,87.8655,87.9563,24988.0
2019-12-20 13:30:00,96.85,97.01,96.84,96.97,5700.0,87.9563,88.1016,87.9472,88.0653,5700.0
2019-12-20 14:00:00,96.99,97.06,96.82,96.92,8188.0,88.0834,88.147,87.929,88.0198,8188.0
2019-12-20 14:30:00,96.9,97.43,96.89,97.34,11715.0,88.0017,88.483,87.9926,88.4013,11715.0
2019-12-20 15:00:00,97.38,97.5,97.17,97.41,14249.0,88.4376,88.5466,88.2469,88.4649,14249.0
2019-12-20 15:30:00,97.44,97.94,97.42,97.86,59212.0,88.4921,88.9462,88.4739,88.8735,59212.0
2019-12-23 09:30:00,98.14,98.32,97.16,97.16,9965.0,89.1278,89.2913,88.2378,88.2378,9965.0
2019-12-23 10:00:00,97.15,97.16,96.44,96.46,26184.0,88.2287,88.2378,87.5839,87.6021,26184.0
2019-12-23 10:30:00,96.46,96.78,95.93,96.78,33824.0,87.6021,87.8927,87.1208,87.8927,33824.0
2019-12-23 11:00:00,96.84,97.17,96.84,97.04,5288.0,87.9472,88.2469,87.9472,88.1288,5288.0
2019-12-23 11:30:00,97.1,97.35,97.0,97.01,3908.0,88.1833,88.4104,88.0925,88.1016,3908.0
2019-12-23 12:00:00,97.05,97.1,96.83,96.84,6712.0,88.1379,88.1833,87.9381,87.9472,6712.0
2019-12-23 12:30:00,96.86,97.19,96.86,97.16,2700.0,87.9654,88.2651,87.9654,88.2378,2700.0
2019-12-23 13:00:00,97.19,97.34,97.18,97.27,9607.0,88.2651,88.4013,88.256,88.3377,9607.0
2019-12-23 13:30:00,97.25,97.41,97.08,97.24,8379.0,88.3195,88.4649,88.1652,88.3105,8379.0
2019-12-23 14:00:00,97.2,97.38,97.2,97.22,4415.0,88.2741,88.4376,88.2741,88.2923,4415.0
2019-12-23 14:30:00,97.21,97.29,97.06,97.11,8197.0,88.2832,88.3559,88.147,88.1924,8197.0
2019-12-23 15:00:00,97.12,97.21,97.0,97.12,13875.0,88.2015,88.2832,88.0925,88.2015,13875.0
2019-12-23 15:30:00,97.14,97.31,97.0,97.16,32010.0,88.2196,88.374,88.0925,88.2378,32010.0
2019-12-24 09:30:00,97.36,97.81,96.86,97.2,8059.0,88.4194,88.8281,87.9654,88.2741,8059.0
2019-12-24 10:00:00,97.32,97.33,96.97,97.1,5802.0,88.3831,88.3922,88.0653,88.1833,5802.0
2019-12-24 10:30:00,97.15,97.17,96.88,96.93,3700.0,88.2287,88.2469,87.9835,88.0289,3700.0
2019-12-24 11:00:00,96.95,97.16,96.75,97.16,6700.0,88.0471,88.2378,87.8655,88.2378,6700.0
2019-12-24 11:30:00,97.17,97.24,97.06,97.22,5822.0,88.2469,88.3105,88.147,88.2923,5822.0
2019-12-24 12:00:00,97.25,97.5,97.24,97.36,17090.0,88.3195,88.5466,88.3105,88.4194,17090.0
2019-12-24 12:30:00,97.36,97.4,97.08,97.16,9120.0,88.4194,88.4558,88.1652,88.2378,9120.0
2019-12-26 09:30:00,96.95,97.42,96.95,97.42,8007.0,88.0471,88.4739,88.0471,88.4739,8007.0
2019-12-26 10:00:00,97.44,97.72,97.44,97.69,3000.0,88.4921,88.7464,88.4921,88.7191,3000.0
2019-12-26 10:30:00,97.72,97.73,97.32,97.49,2400.0,88.7464,88.7555,88.3831,88.5375,2400.0
2019-12-26 11:00:00,97.48,97.61,97.33,97.58,4416.0,88.5284,88.6465,88.3922,88.6192,4416.0
2019-12-26 11:30:00,97.64,97.64,97.27,97.33,4200.0,88.6737,88.6737,88.3377,88.3922,4200.0
2019-12-26 12:00:00,97.33,97.33,97.14,97.15,2613.0,88.3922,88.3922,88.2196,88.2287,2613.0
2019-12-26 12:30:00,97.26,97.41,97.2,97.31,8425.0,88.3286,88.4649,88.2741,88.374,8425.0
2019-12-26 13:00:00,97.34,97.4,97.25,97.27,2512.0,88.4013,88.4558,88.3195,88.3377,2512.0
2019-12-26 13:30:00,97.37,97.5,97.27,97.38,3515.0,88.4285,88.5466,88.3377,88.4376,3515.0
2019-12-26 14:00:00,97.36,97.43,97.13,97.3,12207.0,88.4194,88.483,88.2106,88.365,12207.0
2019-12-26 14:30:00,97.33,97.51,97.33,97.4,2100.0,88.3922,88.5557,88.3922,88.4558,2100.0
2019-12-26 15:00:00,97.45,97.58,97.45,97.55,4200.0,88.5012,88.6192,88.5012,88.592,4200.0
2019-12-26 15:30:00,97.61,97.8,97.45,97.8,11848.0,88.6465,88.819,88.5012,88.819,11848.0
2019-12-27 09:30:00,97.91,98.07,97.55,97.55,5778.0,88.9189,89.0642,88.592,88.592,5778.0
2019-12-27 10:00:00,97.52,97.83,97.45,97.75,4135.0,88.5647,88.8463,88.5012,88.7736,4135.0
2019-12-27 10:30:00,97.79,98.04,97.7,98.03,3785.0,88.81,89.037,88.7282,89.0279,3785.0
2019-12-27 11:00:00,98.04,98.04,97.78,97.79,6094.0,89.037,89.037,88.8009,88.81,6094.0
2019-12-27 11:30:00,97.89,98.09,97.75,97.96,4200.0,88.9008,89.0824,88.7736,88.9643,4200.0
2019-12-27 12:00:00,98.0,98.06,97.88,97.89,3683.0,89.0007,89.0552,88.8917,88.9008,3683.0
2019-12-27 12:30:00,97.92,97.92,97.75,97.89,4900.0,88.928,88.928,88.7736,88.9008,4900.0
2019-12-27 13:00:00,97.84,97.91,97.83,97.87,4565.0,88.8554,88.9189,88.8463,88.8826,4565.0
2019-12-27 13:30:00,97.84,97.88,97.71,97.72,5600.0,88.8554,88.8917,88.7373,88.7464,5600.0
2019-12-27 14:00:00,97.71,97.84,97.7,97.72,3823.0,88.7373,88.8554,88.7282,88.7464,3823.0
2019-12-27 14:30:00,97.72,97.82,97.69,97.79,4601.0,88.7464,88.8372,88.7191,88.81,4601.0
2019-12-27 15:00:00,97.76,97.76,97.62,97.63,3917.0,88.7827,88.7827,88.6556,88.6646,3917.0
2019-12-27 15:30:00,97.62,97.62,97.37,97.5,22084.0,88.6556,88.6556,88.4285,88.5466,22084.0
2019-12-30 09:30:00,97.21,97.52,96.18,96.77,6659.0,88.7285,89.0114,87.7884,88.3269,6659.0
2019-12-30 10:00:00,96.8,96.82,96.45,96.66,5408.0,88.3543,88.3725,88.0348,88.2265,5408.0
2019-12-30 10:30:00,96.93,96.96,96.71,96.96,2217.0,88.4729,88.5003,88.2721,88.5003,2217.0
2019-12-30 11:00:00,96.86,97.06,96.74,96.9,5549.0,88.409,88.5916,88.2995,88.4455,5549.0
2019-12-30 11:30:00,96.67,96.96,96.67,96.86,3200.0,88.2356,88.5003,88.2356,88.409,3200.0
2019-12-30 12:00:00,96.87,96.94,96.8,96.87,8376.0,88.4182,88.4821,88.3543,88.4182,8376.0
2019-12-30 12:30:00,96.95,97.06,96.83,97.04,7000.0,88.4912,88.5916,88.3817,88.5733,7000.0
2019-12-30 13:00:00,97.04,97.17,97.04,97.11,3200.0,88.5733,88.692,88.5733,88.6372,3200.0
2019-12-30 13:30:00,97.13,97.21,97.0,97.19,6223.0,88.6555,88.7285,88.5368,88.7102,6223.0
2019-12-30 14:00:00,97.17,97.17,96.93,96.99,4800.0,88.692,88.692,88.4729,88.5277,4800.0
2019-12-30 14:30:00,97.03,97.1,96.97,97.08,5188.0,88.5642,88.6281,88.5094,88.6098,5188.0
2019-12-30 15:00:00,97.05,97.33,97.02,97.28,4962.0,88.5825,88.838,88.5551,88.7924,4962.0
2019-12-30 15:30:00,97.29,97.29,96.99,97.23,12587.0,88.8015,88.8015,88.5277,88.7468,12587.0
2019-12-31 09:30:00,97.03,97.71,97.03,97.58,4619.0,88.5642,89.1849,88.5642,89.0662,4619.0
2019-12-31 10:00:00,97.61,97.75,97.44,97.6,2595.0,89.0936,89.2214,88.9384,89.0845,2595.0
2019-12-31 10:30:00,97.44,97.5,97.17,97.2,4300.0,88.9384,88.9932,88.692,88.7194,4300.0
2019-12-31 11:00:00,97.19,97.39,97.18,97.28,3940.0,88.7102,88.8928,88.7011,88.7924,3940.0
2019-12-31 11:30:00,97.12,97.35,97.06,97.15,3530.0,88.6463,88.8563,88.5916,88.6737,3530.0
2019-12-31 12:00:00,97.14,97.14,96.97,97.09,4003.0,88.6646,88.6646,88.5094,88.619,4003.0
2019-12-31 12:30:00,97.16,97.22,97.09,97.13,3245.0,88.6829,88.7376,88.619,88.6555,3245.0
2019-12-31 13:00:00,97.07,97.13,97.04,97.09,4000.0,88.6007,88.6555,88.5733,88.619,4000.0
2019-12-31 13:30:00,97.11,97.16,97.05,97.09,4753.0,88.6372,88.6829,88.5825,88.619,4753.0
2019-12-31 14:00:00,97.04,97.34,97.04,97.28,1810.0,88.5733,88.8472,88.5733,88.7924,1810.0
2019-12-31 14:30:00,97.23,97.23,97.09,97.11,3600.0,88.7468,88.7468,88.619,88.6372,3600.0
2019-12-31 15:00:00,97.05,97.18,97.03,97.09,3500.0,88.5825,88.7011,88.5642,88.619,3500.0
2019-12-31 15:30:00,97.12,97.21,96.65,96.73,45990.0,88.6463,88.7285,88.2174,88.2904,45990.0
2020-01-02 09:30:00,97.53,97.53,96.75,96.99,8742.0,89.0206,89.0206,88.3086,88.5277,8742.0
2020-01-02 10:00:00,97.06,97.06,96.36,96.37,4319.0,88.5916,88.5916,87.9527,87.9618,4319.0
2020-01-02 10:30:00,96.36,96.54,96.2,96.51,4900.0,87.9527,88.117,87.8066,88.0896,4900.0
2020-01-02 11:00:00,96.53,96.55,96.15,96.47,8207.0,88.1078,88.1261,87.761,88.0531,8207.0
2020-01-02 11:30:00,96.43,96.51,96.21,96.51,10007.0,88.0165,88.0896,87.8157,88.0896,10007.0
2020-01-02 12:00:00,96.48,97.04,96.42,97.04,16215.0,88.0622,88.5733,88.0074,88.5733,16215.0
2020-01-02 12:30:00,97.05,97.08,96.77,96.98,26456.0,88.5825,88.6098,88.3269,88.5186,26456.0
2020-01-02 13:00:00,96.93,97.02,96.9,96.96,21658.0,88.4729,88.5551,88.4455,88.5003,21658.0
2020-01-02 13:30:00,96.99,97.09,96.8,97.09,46534.0,88.5277,88.619,88.3543,88.619,46534.0
2020-01-02 14:00:00,97.08,97.38,97.08,97.35,9896.0,88.6098,88.8837,88.6098,88.8563,9896.0
2020-01-02 14:30:00,97.32,97.75,97.3,97.72,16401.0,88.8289,89.2214,88.8106,89.194,16401.0
2020-01-02 15:00:00,97.72,97.79,97.57,97.77,19118.0,89.194,89.2579,89.0571,89.2396,19118.0
2020-01-02 15:30:00,97.81,98.15,97.7,98.12,62646.0,89.2761,89.5865,89.1757,89.5591,62646.0
2020-01-03 09:30:00,96.73,97.27,96.06,97.04,25144.0,88.2904,88.7833,87.6788,88.5733,25144.0
2020-01-03 10:00:00,97.07,97.08,96.56,97.08,13128.0,88.6007,88.6098,88.1352,88.6098,13128.0
2020-01-03 10:30:00,96.96,97.16,96.9,97.13,11914.0,88.5003,88.6829,88.4455,88.6555,11914.0
2020-01-03 11:00:00,97.16,97.26,96.92,96.97,7200.0,88.6829,88.7741,88.4638,88.5094,7200.0
2020-01-03 11:30:00,97.11,97.19,96.97,97.01,6275.0,88.6372,88.7102,88.5094,88.5459,6275.0
2020-01-03 12:00:00,97.09,97.2,97.03,97.03,5898.0,88.619,88.7194,88.5642,88.5642,5898.0
2020-01-03 12:30:00,97.11,97.32,97.11,97.11,5650.0,88.6372,88.8289,88.6372,88.6372,5650.0
2020-01-03 13:00:00,97.18,97.21,96.8,96.88,6724.0,88.7011,88.7285,88.3543,88.4273,6724.0
2020-01-03 13:30:00,96.92,97.19,96.86,97.05,5900.0,88.4638,88.7102,88.409,88.5825,5900.0
2020-01-03 14:00:00,97.06,97.12,96.81,97.07,3795.0,88.5916,88.6463,88.3634,88.6007,3795.0
2020-01-03 14:30:00,97.09,97.27,97.0,97.19,3434.0,88.619,88.7833,88.5368,88.7102,3434.0
2020-01-03 15:00:00,97.18,97.37,97.12,97.15,6722.0,88.7011,88.8745,88.6463,88.6737,6722.0
2020-01-03 15:30:00,97.13,97.32,96.96,97.14,30097.0,88.6555,88.8289,88.5003,88.6646,30097.0
2020-01-06 09:30:00,96.33,96.71,96.3,96.33,28574.0,87.9253,88.2721,87.8979,87.9253,28574.0
2020-01-06 10:00:00,96.31,96.97,96.23,96.97,7700.0,87.907,88.5094,87.834,88.5094,7700.0
2020-01-06 10:30:00,96.84,97.18,96.84,97.0,10640.0,88.3908,88.7011,88.3908,88.5368,10640.0
2020-01-06 11:00:00,97.0,97.23,96.89,96.97,7200.0,88.5368,88.7468,88.4364,88.5094,7200.0
2020-01-06 11:30:00,96.99,97.21,96.97,97.0,5813.0,88.5277,88.7285,88.5094,88.5368,5813.0
2020-01-06 12:00:00,97.03,97.21,96.95,96.96,5700.0,88.5642,88.7285,88.4912,88.5003,5700.0
2020-01-06 12:30:00,96.93,97.13,96.93,97.04,4400.0,88.4729,88.6555,88.4729,88.5733,4400.0
2020-01-06 13:00:00,97.04,97.15,96.99,97.03,3200.0,88.5733,88.6737,88.5277,88.5642,3200.0
2020-01-06 13:30:00,97.06,97.06,96.82,96.89,5574.0,88.5916,88.5916,88.3725,88.4364,5574.0
2020-01-06 14:00:00,96.96,96.96,96.6,96.74,4331.0,88.5003,88.5003,88.1717,88.2995,4331.0
2020-01-06 14:30:00,96.75,96.84,96.49,96.8,6208.0,88.3086,88.3908,88.0713,88.3543,6208.0
2020-01-06 15:00:00,96.8,96.89,96.78,96.82,3400.0,88.3543,88.4364,88.336,88.3725,3400.0
2020-01-06 15:30:00,96.86,97.15,96.82,97.07,27414.0,88.409,88.6737,88.3725,88.6007,27414.0
2020-01-07 09:30:00,97.06,97.07,95.94,96.29,7525.0,88.5916,88.6007,87.5693,87.8888,7525.0
2020-01-07 10:00:00,96.33,96.64,96.31,96.55,7507.0,87.9253,88.2082,87.907,88.1261,7507.0
2020-01-07 10:30:00,96.66,96.84,96.51,96.84,8029.0,88.2265,88.3908,88.0896,88.3908,8029.0
2020-01-07 11:00:00,96.82,96.93,96.72,96.81,6066.0,88.3725,88.4729,88.2812,88.3634,6066.0
2020-01-07 11:30:00,96.87,96.95,96.58,96.58,5223.0,88.4182,88.4912,88.1535,88.1535,5223.0
2020-01-07 12:00:00,96.62,96.79,96.54,96.79,8492.0,88.19,88.3451,88.117,88.3451,8492.0
2020-01-07 12:30:00,96.78,96.9,96.73,96.83,6200.0,88.336,88.4455,88.2904,88.3817,6200.0
2020-01-07 13:00:00,96.81,97.08,96.81,96.84,10208.0,88.3634,88.6098,88.3634,88.3908,10208.0
2020-01-07 13:30:00,96.85,96.86,96.65,96.86,8021.0,88.3999,88.409,88.2174,88.409,8021.0
2020-01-07 14:00:00,96.88,97.07,96.87,97.07,5544.0,88.4273,88.6007,88.4182,88.6007,5544.0
2020-01-07 14:30:00,97.08,97.16,97.08,97.14,12527.0,88.6098,88.6829,88.6098,88.6646,12527.0
2020-01-07 15:00:00,97.13,97.42,97.12,97.42,6800.0,88.6555,88.9202,88.6463,88.9202,6800.0
2020-01-07 15:30:00,97.4,97.45,96.95,97.02,30105.0,88.9019,88.9476,88.4912,88.5551,30105.0
2020-01-08 09:30:00,96.84,97.68,96.84,97.67,7050.0,88.3908,89.1575,88.3908,89.1484,7050.0
2020-01-08 10:00:00,97.6,97.75,97.01,97.06,6828.0,89.0845,89.2214,88.5459,88.5916,6828.0
2020-01-08 10:30:00,97.11,97.31,96.89,97.31,9012.0,88.6372,88.8198,88.4364,88.8198,9012.0
2020-01-08 11:00:00,97.46,97.61,97.27,97.43,13420.0,88.9567,89.0936,88.7833,88.9293,13420.0
2020-01-08 11:30:00,97.47,98.03,97.39,97.97,9036.0,88.9658,89.477,88.8928,89.4222,9036.0
2020-01-08 12:00:00,98.02,98.04,97.84,97.98,6656.0,89.4678,89.4861,89.3035,89.4313,6656.0
2020-01-08 12:30:00,97.97,97.97,97.7,97.74,5997.0,89.4222,89.4222,89.1757,89.2123,5997.0
2020-01-08 13:00:00,97.69,97.77,97.49,97.53,4623.0,89.1666,89.2396,88.9841,89.0206,4623.0
2020-01-08 13:30:00,97.55,97.66,97.3,97.33,6250.0,89.0388,89.1392,88.8106,88.838,6250.0
2020-01-08 14:00:00,97.35,97.42,97.27,97.37,5106.0,88.8563,88.9202,88.7833,88.8745,5106.0
2020-01-08 14:30:00,97.44,97.62,97.44,97.58,5396.0,88.9384,89.1027,88.9384,89.0662,5396.0
2020-01-08 15:00:00,97.55,97.72,97.54,97.62,9800.0,89.0388,89.194,89.0297,89.1027,9800.0
2020-01-08 15:30:00,97.63,97.63,97.13,97.34,35066.0,89.1119,89.1119,88.6555,88.8472,35066.0
2020-01-09 09:30:00,97.56,97.71,97.37,97.48,11120.0,89.048,89.1849,88.8745,88.9749,11120.0
2020-01-09 10:00:00,97.51,97.56,97.21,97.35,3900.0,89.0023,89.048,88.7285,88.8563,3900.0
2020-01-09 10:30:00,97.36,97.61,97.33,97.54,4833.0,88.8654,89.0936,88.838,89.0297,4833.0
2020-01-09 11:00:00,97.56,97.59,97.43,97.54,5096.0,89.048,89.0753,88.9293,89.0297,5096.0
2020-01-09 11:30:00,97.51,97.63,97.51,97.55,9875.0,89.0023,89.1119,89.0023,89.0388,9875.0
2020-01-09 12:00:00,97.63,97.65,97.37,97.45,10400.0,89.1119,89.1301,88.8745,88.9476,10400.0
2020-01-09 12:30:00,97.46,97.6,97.43,97.49,11436.0,88.9567,89.0845,88.9293,88.9841,11436.0
2020-01-09 13:00:00,97.46,97.62,97.42,97.5,4585.0,88.9567,89.1027,88.9202,88.9932,4585.0
2020-01-09 13:30:00,97.55,97.64,97.48,97.63,5112.0,89.0388,89.121,88.9749,89.1119,5112.0
2020-01-09 14:00:00,97.66,97.78,97.61,97.71,4516.0,89.1392,89.2488,89.0936,89.1849,4516.0
2020-01-09 14:30:00,97.76,97.91,97.75,97.81,6110.0,89.2305,89.3674,89.2214,89.2761,6110.0
2020-01-09 15:00:00,97.78,97.79,97.51,97.62,10769.0,89.2488,89.2579,89.0023,89.1027,10769.0
2020-01-09 15:30:00,97.66,97.77,97.46,97.77,28487.0,89.1392,89.2396,88.9567,89.2396,28487.0
2020-01-10 09:30:00,97.8,97.8,97.31,97.59,2937.0,89.267,89.267,88.8198,89.0753,2937.0
2020-01-10 10:00:00,97.74,97.82,97.68,97.68,2500.0,89.2123,89.2853,89.1575,89.1575,2500.0
2020-01-10 10:30:00,97.74,97.92,97.48,97.49,5595.0,89.2123,89.3765,88.9749,88.9841,5595.0
2020-01-10 11:00:00,97.52,97.53,97.25,97.29,7980.0,89.0114,89.0206,88.765,88.8015,7980.0
2020-01-10 11:30:00,97.19,97.2,97.02,97.13,2600.0,88.7102,88.7194,88.5551,88.6555,2600.0
2020-01-10 12:00:00,97.05,97.11,96.89,96.93,11804.0,88.5825,88.6372,88.4364,88.4729,11804.0
2020-01-10 12:30:00,96.9,97.02,96.9,96.94,7040.0,88.4455,88.5551,88.4455,88.4821,7040.0
2020-01-10 13:00:00,96.95,97.21,96.93,97.12,15050.0,88.4912,88.7285,88.4729,88.6463,15050.0
2020-01-10 13:30:00,97.11,97.26,97.05,97.23,9129.0,88.6372,88.7741,88.5825,88.7468,9129.0
2020-01-10 14:00:00,97.23,97.23,96.97,97.02,6498.0,88.7468,88.7468,88.5094,88.5551,6498.0
2020-01-10 14:30:00,96.97,96.97,96.69,96.79,14858.0,88.5094,88.5094,88.2539,88.3451,14858.0
2020-01-10 15:00:00,96.8,96.81,96.6,96.7,7500.0,88.3543,88.3634,88.1717,88.263,7500.0
2020-01-10 15:30:00,96.69,96.69,96.36,96.56,30598.0,88.2539,88.2539,87.9527,88.1352,30598.0
2020-01-13 09:30:00,96.55,96.83,96.21,96.46,15115.0,88.1261,88.3817,87.8157,88.0439,15115.0
2020-01-13 10:00:00,96.47,96.55,96.29,96.54,2700.0,88.0531,88.1261,87.8888,88.117,2700.0
2020-01-13 10:30:00,96.4,96.6,96.25,96.57,3800.0,87.9892,88.1717,87.8523,88.1443,3800.0
2020-01-13 11:00:00,96.61,96.62,96.45,96.58,12344.0,88.1808,88.19,88.0348,88.1535,12344.0
2020-01-13 11:30:00,96.55,96.74,96.5,96.74,7400.0,88.1261,88.2995,88.0804,88.2995,7400.0
2020-01-13 12:00:00,96.71,96.85,96.71,96.84,5546.0,88.2721,88.3999,88.2721,88.3908,5546.0
2020-01-13 12:30:00,96.84,96.87,96.7,96.75,5700.0,88.3908,88.4182,88.263,88.3086,5700.0
2020-01-13 13:00:00,96.75,96.81,96.72,96.79,4875.0,88.3086,88.3634,88.2812,88.3451,4875.0
2020-01-13 13:30:00,96.78,97.01,96.75,96.96,7843.0,88.336,88.5459,88.3086,88.5003,7843.0
2020-01-13 14:00:00,96.92,96.97,96.83,96.92,6223.0,88.4638,88.5094,88.3817,88.4638,6223.0
2020-01-13 14:30:00,96.91,96.91,96.76,96.81,13385.0,88.4547,88.4547,88.3178,88.3634,13385.0
2020-01-13 15:00:00,96.8,96.88,96.66,96.84,16589.0,88.3543,88.4273,88.2265,88.3908,16589.0
2020-01-13 15:30:00,96.84,96.9,96.6,96.69,66539.0,88.3908,88.4455,88.1717,88.2539,66539.0
2020-01-14 09:30:00,96.99,96.99,96.4,96.47,5125.0,88.5277,88.5277,87.9892,88.0531,5125.0
2020-01-14 10:00:00,96.4,96.69,96.37,96.64,4331.0,87.9892,88.2539,87.9618,88.2082,4331.0
2020-01-14 10:30:00,96.66,97.05,96.66,96.81,4304.0,88.2265,88.5825,88.2265,88.3634,4304.0
2020-01-14 11:00:00,96.94,96.97,96.64,96.7,6782.0,88.4821,88.5094,88.2082,88.263,6782.0
2020-01-14 11:30:00,96.7,96.73,96.55,96.6,6691.0,88.263,88.2904,88.1261,88.1717,6691.0
2020-01-14 12:00:00,96.57,96.71,96.55,96.68,2358.0,88.1443,88.2721,88.1261,88.2447,2358.0
2020-01-14 12:30:00,96.73,97.03,96.71,97.0,4100.0,88.2904,88.5642,88.2721,88.5368,4100.0
2020-01-14 13:00:00,96.99,97.18,96.99,97.16,2801.0,88.5277,88.7011,88.5277,88.6829,2801.0
2020-01-14 13:30:00,97.16,97.16,96.62,96.64,7709.0,88.6829,88.6829,88.19,88.2082,7709.0
2020-01-14 14:00:00,96.65,96.79,96.26,96.49,22224.0,88.2174,88.3451,87.8614,88.0713,22224.0
2020-01-14 14:30:00,96.46,96.63,96.39,96.44,7136.0,88.0439,88.1991,87.98,88.0257,7136.0
2020-01-14 15:00:00,96.43,96.5,96.18,96.35,10054.0,88.0165,88.0804,87.7884,87.9435,10054.0
2020-01-14 15:30:00,96.22,96.38,96.01,96.37,24934.0,87.8249,87.9709,87.6332,87.9618,24934.0
2020-01-15 09:30:00,96.04,96.62,95.85,96.4,12285.0,87.6606,88.19,87.4872,87.9892,12285.0
2020-01-15 10:00:00,96.4,96.41,95.98,95.99,23554.0,87.9892,87.9983,87.6058,87.6149,23554.0
2020-01-15 10:30:00,96.04,96.23,95.84,96.0,10612.0,87.6606,87.834,87.478,87.6241,10612.0
2020-01-15 11:00:00,96.07,96.16,95.71,95.97,16084.0,87.688,87.7701,87.3594,87.5967,16084.0
2020-01-15 11:30:00,96.01,96.27,95.99,96.06,10592.0,87.6332,87.8705,87.6149,87.6788,10592.0
2020-01-15 12:00:00,96.06,96.06,95.8,95.94,10454.0,87.6788,87.6788,87.4415,87.5693,10454.0
2020-01-15 12:30:00,95.92,95.99,95.45,95.46,15336.0,87.551,87.6149,87.1221,87.1312,15336.0
2020-01-15 13:00:00,95.5,95.5,95.34,95.39,7700.0,87.1677,87.1677,87.0217,87.0673,7700.0
2020-01-15 13:30:00,95.37,95.44,95.19,95.25,10665.0,87.049,87.1129,86.8847,86.9395,10665.0
2020-01-15 14:00:00,95.22,95.58,95.22,95.56,7200.0,86.9121,87.2407,86.9121,87.2225,7200.0
2020-01-15 14:30:00,95.58,95.8,95.55,95.67,9790.0,87.2407,87.4415,87.2133,87.3229,9790.0
2020-01-15 15:00:00,95.61,95.61,95.2,95.31,14229.0,87.2681,87.2681,86.8939,86.9943,14229.0
2020-01-15 15:30:00,95.37,95.93,95.19,95.86,57193.0,87.049,87.5602,86.8847,87.4963,57193.0
2020-01-16 09:30:00,96.44,97.01,96.44,96.57,19954.0,88.0257,88.5459,88.0257,88.1443,19954.0
2020-01-16 10:00:00,96.63,96.7,96.24,96.59,6649.0,88.1991,88.263,87.8431,88.1626,6649.0
2020-01-16 10:30:00,96.58,97.0,96.54,96.72,13775.0,88.1535,88.5368,88.117,88.2812,13775.0
2020-01-16 11:00:00,96.67,96.69,96.44,96.48,2673.0,88.2356,88.2539,88.0257,88.0622,2673.0
2020-01-16 11:30:00,96.65,96.79,96.54,96.54,2500.0,88.2174,88.3451,88.117,88.117,2500.0
2020-01-16 12:00:00,96.6,96.8,96.6,96.72,3856.0,88.1717,88.3543,88.1717,88.2812,3856.0
2020-01-16 12:30:00,96.72,96.91,96.72,96.8,10983.0,88.2812,88.4547,88.2812,88.3543,10983.0
2020-01-16 13:00:00,96.82,97.01,96.79,96.93,4560.0,88.3725,88.5459,88.3451,88.4729,4560.0
2020-01-16 13:30:00,96.87,97.16,96.83,97.02,3812.0,88.4182,88.6829,88.3817,88.5551,3812.0
2020-01-16 14:00:00,96.99,97.02,96.78,96.99,5392.0,88.5277,88.5551,88.336,88.5277,5392.0
2020-01-16 14:30:00,96.93,96.97,96.84,96.93,3500.0,88.4729,88.5094,88.3908,88.4729,3500.0
2020-01-16 15:00:00,96.94,97.19,96.86,97.16,7650.0,88.4821,88.7102,88.409,88.6829,7650.0
2020-01-16 15:30:00,97.17,97.46,97.09,97.44,29182.0,88.692,88.9567,88.619,88.9384,29182.0
2020-01-17 09:30:00,97.45,97.68,97.37,97.63,8078.0,88.9476,89.1575,88.8745,89.1119,8078.0
2020-01-17 10:00:00,97.66,97.79,97.65,97.65,2538.0,89.1392,89.2579,89.1301,89.1301,2538.0
2020-01-17 10:30:00,97.55,97.64,97.35,97.35,11244.0,89.0388,89.121,88.8563,88.8563,11244.0
2020-01-17 11:00:00,97.48,97.66,97.19,97.23,2585.0,88.9749,89.1392,88.7102,88.7468,2585.0
2020-01-17 11:30:00,97.33,97.47,97.29,97.31,2847.0,88.838,88.9658,88.8015,88.8198,2847.0
2020-01-17 12:00:00,97.31,97.33,97.19,97.22,4776.0,88.8198,88.838,88.7102,88.7376,4776.0
2020-01-17 12:30:00,97.21,97.34,97.14,97.22,2851.0,88.7285,88.8472,88.6646,88.7376,2851.0
2020-01-17 13:00:00,97.22,97.34,96.98,97.0,5283.0,88.7376,88.8472,88.5186,88.5368,5283.0
2020-01-17 13:30:00,96.98,97.02,96.76,96.77,4439.0,88.5186,88.5551,88.3178,88.3269,4439.0
2020-01-17 14:00:00,96.84,96.97,96.76,96.79,12712.0,88.3908,88.5094,88.3178,88.3451,12712.0
2020-01-17 14:30:00,96.8,96.91,96.68,96.9,4400.0,88.3543,88.4547,88.2447,88.4455,4400.0
2020-01-17 15:00:00,96.96,96.96,96.65,96.74,6025.0,88.5003,88.5003,88.2174,88.2995,6025.0
2020-01-17 15:30:00,96.77,96.9,96.65,96.9,15698.0,88.3269,88.4455,88.2174,88.4455,15698.0
2020-01-21 09:30:00,96.36,96.36,95.91,96.02,10706.0,87.9527,87.9527,87.5419,87.6423,10706.0
2020-01-21 10:00:00,96.03,96.19,95.8,95.91,5300.0,87.6514,87.7975,87.4415,87.5419,5300.0
2020-01-21 10:30:00,95.96,95.99,95.82,95.92,5700.0,87.5876,87.6149,87.4598,87.551,5700.0
2020-01-21 11:00:00,95.91,95.93,95.58,95.68,6430.0,87.5419,87.5602,87.2407,87.332,6430.0
2020-01-21 11:30:00,95.68,95.94,95.64,95.83,4398.0,87.332,87.5693,87.2955,87.4689,4398.0
2020-01-21 12:00:00,95.83,96.16,95.83,96.12,9300.0,87.4689,87.7701,87.4689,87.7336,9300.0
2020-01-21 12:30:00,96.09,96.11,95.97,96.09,6421.0,87.7062,87.7245,87.5967,87.7062,6421.0
2020-01-21 13:00:00,96.06,96.12,95.84,95.86,3667.0,87.6788,87.7336,87.478,87.4963,3667.0
2020-01-21 13:30:00,95.87,95.87,95.41,95.51,5059.0,87.5054,87.5054,87.0855,87.1768,5059.0
2020-01-21 14:00:00,95.4,95.51,95.31,95.41,6500.0,87.0764,87.1768,86.9943,87.0855,6500.0
2020-01-21 14:30:00,95.42,95.74,95.39,95.74,7209.0,87.0947,87.3868,87.0673,87.3868,7209.0
2020-01-21 15:00:00,95.74,95.97,95.73,95.82,7429.0,87.3868,87.5967,87.3776,87.4598,7429.0
2020-01-21 15:30:00,95.76,95.82,95.18,95.39,29839.0,87.405,87.4598,86.8756,87.0673,29839.0
2020-01-22 09:30:00,95.73,96.14,95.56,96.05,9727.0,87.3776,87.7519,87.2225,87.6697,9727.0
2020-01-22 10:00:00,96.12,96.12,95.59,95.64,5033.0,87.7336,87.7336,87.2498,87.2955,5033.0
2020-01-22 10:30:00,95.56,95.61,95.03,95.03,4529.0,87.2225,87.2681,86.7387,86.7387,4529.0
2020-01-22 11:00:00,95.06,95.29,94.96,95.17,14073.0,86.7661,86.976,86.6748,86.8665,14073.0
2020-01-22 11:30:00,95.19,95.19,94.91,95.07,5087.0,86.8847,86.8847,86.6292,86.7752,5087.0
2020-01-22 12:00:00,95.11,95.11,94.79,94.9,5596.0,86.8117,86.8117,86.5196,86.62,5596.0
2020-01-22 12:30:00,94.88,94.94,94.85,94.92,5974.0,86.6018,86.6566,86.5744,86.6383,5974.0
2020-01-22 13:00:00,94.89,94.98,94.82,94.98,3000.0,86.6109,86.6931,86.547,86.6931,3000.0
2020-01-22 13:30:00,94.95,94.97,94.84,94.85,5500.0,86.6657,86.6839,86.5653,86.5744,5500.0
2020-01-22 14:00:00,94.81,94.91,94.66,94.69,5309.0,86.5379,86.6292,86.401,86.4284,5309.0
2020-01-22 14:30:00,94.68,94.68,94.43,94.64,12461.0,86.4192,86.4192,86.191,86.3827,12461.0
2020-01-22 15:00:00,94.64,94.64,94.34,94.42,10502.0,86.3827,86.3827,86.1089,86.1819,10502.0
2020-01-22 15:30:00,94.42,94.65,94.39,94.52,22305.0,86.1819,86.3919,86.1545,86.2732,22305.0
2020-01-23 09:30:00,94.36,94.63,93.33,93.95,6713.0,86.1272,86.3736,85.187,85.7529,6713.0
2020-01-23 10:00:00,94.05,94.46,93.89,94.38,3300.0,85.8442,86.2184,85.6982,86.1454,3300.0
2020-01-23 10:30:00,94.47,94.66,94.23,94.39,4200.0,86.2276,86.401,86.0085,86.1545,4200.0
2020-01-23 11:00:00,94.35,94.36,94.01,94.11,2881.0,86.118,86.1272,85.8077,85.899,2881.0
2020-01-23 11:30:00,94.12,94.47,94.11,94.4,12600.0,85.9081,86.2276,85.899,86.1637,12600.0
2020-01-23 12:00:00,94.4,94.68,94.4,94.68,3047.0,86.1637,86.4192,86.1637,86.4192,3047.0
2020-01-23 12:30:00,94.73,94.78,94.67,94.72,4697.0,86.4649,86.5105,86.4101,86.4557,4697.0
2020-01-23 13:00:00,94.73,95.02,94.73,94.85,5213.0,86.4649,86.7296,86.4649,86.5744,5213.0
2020-01-23 13:30:00,94.85,95.08,94.84,95.02,6948.0,86.5744,86.7843,86.5653,86.7296,6948.0
2020-01-23 14:00:00,95.04,95.25,95.0,95.22,4900.0,86.7478,86.9395,86.7113,86.9121,4900.0
2020-01-23 14:30:00,95.24,95.24,95.09,95.16,5700.0,86.9304,86.9304,86.7935,86.8574,5700.0
2020-01-23 15:00:00,95.13,95.15,94.84,95.02,10439.0,86.83,86.8482,86.5653,86.7296,10439.0
2020-01-23 15:30:00,94.99,95.14,94.73,94.82,44848.0,86.7022,86.8391,86.4649,86.547,44848.0
2020-01-24 09:30:00,94.99,94.99,94.17,94.39,5948.0,86.7022,86.7022,85.9537,86.1545,5948.0
2020-01-24 10:00:00,94.68,94.68,94.42,94.51,5600.0,86.4192,86.4192,86.1819,86.2641,5600.0
2020-01-24 10:30:00,94.57,94.57,94.35,94.47,6680.0,86.3188,86.3188,86.118,86.2276,6680.0
2020-01-24 11:00:00,94.4,94.57,94.25,94.4,3307.0,86.1637,86.3188,86.0268,86.1637,3307.0
2020-01-24 11:30:00,94.39,94.42,94.1,94.2,3906.0,86.1545,86.1819,85.8898,85.9811,3906.0
2020-01-24 12:00:00,94.15,94.15,93.7,93.74,7330.0,85.9355,85.9355,85.5247,85.5613,7330.0
2020-01-24 12:30:00,93.77,94.11,93.77,93.93,9745.0,85.5886,85.899,85.5886,85.7347,9745.0
2020-01-24 13:00:00,93.91,93.92,93.64,93.66,3622.0,85.7164,85.7255,85.47,85.4882,3622.0
2020-01-24 13:30:00,93.56,93.57,93.25,93.26,4600.0,85.397,85.4061,85.114,85.1231,4600.0
2020-01-24 14:00:00,93.29,93.35,92.94,93.0,7307.0,85.1505,85.2053,84.831,84.8858,7307.0
2020-01-24 14:30:00,93.0,93.4,93.0,93.4,5000.0,84.8858,85.2509,84.8858,85.2509,5000.0
2020-01-24 15:00:00,93.37,93.57,93.28,93.29,19582.0,85.2235,85.4061,85.1414,85.1505,19582.0
2020-01-24 15:30:00,93.25,93.25,92.93,92.98,69652.0,85.114,85.114,84.8219,84.8676,69652.0
2020-01-27 09:30:00,91.27,92.42,90.8,91.9,13539.0,83.3068,84.3564,82.8778,83.8818,13539.0
2020-01-27 10:00:00,91.84,92.17,91.6,92.17,7443.0,83.827,84.1282,83.608,84.1282,7443.0
2020-01-27 10:30:00,92.2,92.2,91.36,91.5,9470.0,84.1556,84.1556,83.3889,83.5167,9470.0
2020-01-27 11:00:00,91.55,91.92,91.5,91.59,10259.0,83.5623,83.9,83.5167,83.5988,10259.0
2020-01-27 11:30:00,91.66,91.96,91.62,91.82,7635.0,83.6627,83.9366,83.6262,83.8088,7635.0
2020-01-27 12:00:00,91.82,92.13,91.82,91.99,11139.0,83.8088,84.0917,83.8088,83.9639,11139.0
2020-01-27 12:30:00,92.0,92.09,91.79,91.98,16207.0,83.9731,84.0552,83.7814,83.9548,16207.0
2020-01-27 13:00:00,91.99,92.13,91.89,92.1,20200.0,83.9639,84.0917,83.8727,84.0643,20200.0
2020-01-27 13:30:00,92.07,92.16,91.87,91.92,11320.0,84.037,84.1191,83.8544,83.9,11320.0
2020-01-27 14:00:00,91.95,92.23,91.83,92.23,15573.0,83.9274,84.183,83.8179,84.183,15573.0
2020-01-27 14:30:00,92.23,92.23,91.66,91.68,15133.0,84.183,84.183,83.6627,83.681,15133.0
2020-01-27 15:00:00,91.66,91.74,91.46,91.63,48236.0,83.6627,83.7357,83.4802,83.6353,48236.0
2020-01-27 15:30:00,91.58,91.8,91.25,91.3,49609.0,83.5897,83.7905,83.2885,83.3341,49609.0
2020-01-28 09:30:00,91.73,92.37,91.37,91.9,7058.0,83.7266,84.3108,83.398,83.8818,7058.0
2020-01-28 10:00:00,91.9,93.17,91.9,93.1,36092.0,83.8818,85.041,83.8818,84.9771,36092.0
2020-01-28 10:30:00,93.02,93.48,92.93,93.33,17300.0,84.9041,85.3239,84.8219,85.187,17300.0
2020-01-28 11:00:00,93.35,93.35,92.92,93.22,11946.0,85.2053,85.2053,84.8128,85.0866,11946.0
2020-01-28 11:30:00,93.18,93.44,93.18,93.44,17043.0,85.0501,85.2874,85.0501,85.2874,17043.0
2020-01-28 12:00:00,93.39,93.44,93.3,93.39,9145.0,85.2418,85.2874,85.1596,85.2418,9145.0
2020-01-28 12:30:00,93.34,93.46,93.2,93.44,13736.0,85.1962,85.3057,85.0684,85.2874,13736.0
2020-01-28 13:00:00,93.42,93.65,93.31,93.65,13439.0,85.2692,85.4791,85.1688,85.4791,13439.0
2020-01-28 13:30:00,93.57,93.57,93.42,93.54,3914.0,85.4061,85.4061,85.2692,85.3787,3914.0
2020-01-28 14:00:00,93.6,93.62,93.46,93.46,4100.0,85.4335,85.4517,85.3057,85.3057,4100.0
2020-01-28 14:30:00,93.39,93.61,93.39,93.49,4225.0,85.2418,85.4426,85.2418,85.3331,4225.0
2020-01-28 15:00:00,93.44,93.56,93.29,93.48,6852.0,85.2874,85.397,85.1505,85.3239,6852.0
2020-01-28 15:30:00,93.51,93.52,93.09,93.09,17785.0,85.3513,85.3604,84.968,84.968,17785.0
2020-01-29 09:30:00,93.49,93.92,93.42,93.42,3742.0,85.3331,85.7255,85.2692,85.2692,3742.0
2020-01-29 10:00:00,93.35,93.79,93.08,93.79,5600.0,85.2053,85.6069,84.9588,85.6069,5600.0
2020-01-29 10:30:00,93.75,94.0,93.71,93.8,3694.0,85.5704,85.7986,85.5339,85.616,3694.0
2020-01-29 11:00:00,94.0,94.0,93.67,93.67,4112.0,85.7986,85.7986,85.4974,85.4974,4112.0
2020-01-29 11:30:00,93.62,93.84,93.53,93.84,7100.0,85.4517,85.6525,85.3696,85.6525,7100.0
2020-01-29 12:00:00,93.79,93.84,93.61,93.7,5050.0,85.6069,85.6525,85.4426,85.5247,5050.0
2020-01-29 12:30:00,93.75,93.75,93.48,93.49,3518.0,85.5704,85.5704,85.3239,85.3331,3518.0
2020-01-29 13:00:00,93.46,93.46,93.3,93.38,2951.0,85.3057,85.3057,85.1596,85.2327,2951.0
2020-01-29 13:30:00,93.35,93.7,93.23,93.7,4100.0,85.2053,85.5247,85.0957,85.5247,4100.0
2020-01-29 14:00:00,93.69,93.72,93.49,93.56,5412.0,85.5156,85.543,85.3331,85.397,5412.0
2020-01-29 14:30:00,93.56,93.56,93.28,93.39,7300.0,85.397,85.397,85.1414,85.2418,7300.0
2020-01-29 15:00:00,93.34,93.36,93.09,93.33,7315.0,85.1962,85.2144,84.968,85.187,7315.0
2020-01-29 15:30:00,93.33,93.39,92.93,92.97,19890.0,85.187,85.2418,84.8219,84.8584,19890.0
2020-01-30 09:30:00,92.33,93.14,92.28,92.86,6393.0,84.2743,85.0136,84.2286,84.758,6393.0
2020-01-30 10:00:00,92.7,92.85,92.34,92.42,6706.0,84.612,84.7489,84.2834,84.3564,6706.0
2020-01-30 10:30:00,92.4,92.47,91.97,92.07,34925.0,84.3382,84.4021,83.9457,84.037,34925.0
2020-01-30 11:00:00,92.08,92.46,92.08,92.36,7099.0,84.0461,84.3929,84.0461,84.3017,7099.0
2020-01-30 11:30:00,92.35,92.6,92.24,92.39,8337.0,84.2925,84.5207,84.1921,84.329,8337.0
2020-01-30 12:00:00,92.4,92.42,92.01,92.08,27145.0,84.3382,84.3564,83.9822,84.0461,27145.0
2020-01-30 12:30:00,92.08,92.1,91.75,91.81,15398.0,84.0461,84.0643,83.7449,83.7996,15398.0
2020-01-30 13:00:00,91.81,91.97,91.79,91.88,4600.0,83.7996,83.9457,83.7814,83.8635,4600.0
2020-01-30 13:30:00,91.85,91.97,91.73,91.86,9411.0,83.8362,83.9457,83.7266,83.8453,9411.0
2020-01-30 14:00:00,91.89,92.33,91.88,92.3,7800.0,83.8727,84.2743,83.8635,84.2469,7800.0
2020-01-30 14:30:00,92.32,92.32,91.82,92.15,31556.0,84.2651,84.2651,83.8088,84.11,31556.0
2020-01-30 15:00:00,92.22,92.66,92.21,92.66,10693.0,84.1739,84.5755,84.1647,84.5755,10693.0
2020-01-30 15:30:00,92.64,93.12,92.61,92.89,48436.0,84.5572,84.9953,84.5298,84.7854,48436.0
2020-01-31 09:30:00,92.47,92.47,90.72,90.72,14441.0,84.4021,84.4021,82.8047,82.8047,14441.0
2020-01-31 10:00:00,90.72,90.82,89.81,89.81,19730.0,82.8047,82.896,81.9741,81.9741,19730.0
2020-01-31 10:30:00,89.85,89.94,89.2,89.33,16489.0,82.0107,82.0928,81.4174,81.536,16489.0
2020-01-31 11:00:00,89.25,89.44,88.99,89.19,10571.0,81.463,81.6364,81.2257,81.4082,10571.0
2020-01-31 11:30:00,89.08,89.49,88.94,89.45,8838.0,81.3078,81.6821,81.18,81.6456,8838.0
2020-01-31 12:00:00,89.45,89.56,89.16,89.39,6257.0,81.6456,81.746,81.3809,81.5908,6257.0
2020-01-31 12:30:00,89.35,89.44,89.06,89.35,6185.0,81.5543,81.6364,81.2896,81.5543,6185.0
2020-01-31 13:00:00,89.44,89.46,89.11,89.16,6444.0,81.6364,81.6547,81.3352,81.3809,6444.0
2020-01-31 13:30:00,89.19,89.29,89.03,89.28,5508.0,81.4082,81.4995,81.2622,81.4904,5508.0
2020-01-31 14:00:00,89.29,89.43,89.13,89.17,7480.0,81.4995,81.6273,81.3535,81.39,7480.0
2020-01-31 14:30:00,89.16,89.59,89.16,89.36,13726.0,81.3809,81.7733,81.3809,81.5634,13726.0
2020-01-31 15:00:00,89.4,89.43,89.07,89.11,15147.0,81.5999,81.6273,81.2987,81.3352,15147.0
2020-01-31 15:30:00,89.09,89.42,88.97,89.12,62436.0,81.317,81.6182,81.2074,81.3443,62436.0
2020-02-03 09:30:00,89.87,90.62,89.42,90.6,7677.0,82.0289,82.7135,81.6182,82.6952,7677.0
2020-02-03 10:00:00,90.86,91.57,90.86,91.57,5810.0,82.9325,83.5806,82.9325,83.5806,5810.0
2020-02-03 10:30:00,91.65,92.0,91.49,91.65,16177.0,83.6536,83.9731,83.5076,83.6536,16177.0
2020-02-03 11:00:00,91.72,91.75,91.4,91.48,10033.0,83.7175,83.7449,83.4254,83.4984,10033.0
2020-02-03 11:30:00,91.39,91.43,91.12,91.27,7700.0,83.4163,83.4528,83.1698,83.3068,7700.0
2020-02-03 12:00:00,91.25,91.3,90.95,91.16,8998.0,83.2885,83.3341,83.0147,83.2064,8998.0
2020-02-03 12:30:00,91.08,91.16,90.95,91.15,4800.0,83.1333,83.2064,83.0147,83.1972,4800.0
2020-02-03 13:00:00,91.26,91.44,91.13,91.23,6599.0,83.2976,83.4619,83.179,83.2702,6599.0
2020-02-03 13:30:00,91.2,91.35,91.19,91.3,5400.0,83.2429,83.3798,83.2337,83.3341,5400.0
2020-02-03 14:00:00,91.31,91.33,91.12,91.25,6636.0,83.3433,83.3615,83.1698,83.2885,6636.0
2020-02-03 14:30:00,91.25,91.54,91.15,91.47,7742.0,83.2885,83.5532,83.1972,83.4893,7742.0
2020-02-03 15:00:00,91.42,91.72,91.35,91.7,10143.0,83.4437,83.7175,83.3798,83.6992,10143.0
2020-02-03 15:30:00,91.69,91.71,90.96,91.16,46263.0,83.6901,83.7084,83.0238,83.2064,46263.0
2020-02-04 09:30:00,92.67,93.36,92.57,93.03,10576.0,84.5846,85.2144,84.4933,84.9132,10576.0
2020-02-04 10:00:00,92.91,93.59,92.9,93.54,7563.0,84.8037,85.4243,84.7945,85.3787,7563.0
2020-02-04 10:30:00,93.56,93.72,93.36,93.4,7595.0,85.397,85.543,85.2144,85.2509,7595.0
2020-02-04 11:00:00,93.38,93.69,93.14,93.59,12749.0,85.2327,85.5156,85.0136,85.4243,12749.0
2020-02-04 11:30:00,93.61,93.71,93.46,93.61,3500.0,85.4426,85.5339,85.3057,85.4426,3500.0
2020-02-04 12:00:00,93.67,93.84,93.6,93.84,7732.0,85.4974,85.6525,85.4335,85.6525,7732.0
2020-02-04 12:30:00,93.74,94.0,93.67,93.67,19651.0,85.5613,85.7986,85.4974,85.4974,19651.0
2020-02-04 13:00:00,93.73,94.04,93.73,93.85,5300.0,85.5521,85.8351,85.5521,85.6617,5300.0
2020-02-04 13:30:00,93.8,94.07,93.74,94.03,6558.0,85.616,85.8625,85.5613,85.8259,6558.0
2020-02-04 14:00:00,93.99,93.99,93.77,93.79,8288.0,85.7894,85.7894,85.5886,85.6069,8288.0
2020-02-04 14:30:00,93.77,93.9,93.73,93.76,4700.0,85.5886,85.7073,85.5521,85.5795,4700.0
2020-02-04 15:00:00,93.73,93.87,93.66,93.68,11750.0,85.5521,85.6799,85.4882,85.5065,11750.0
2020-02-04 15:30:00,93.66,93.82,93.36,93.55,34891.0,85.4882,85.6343,85.2144,85.3878,34891.0
2020-02-05 09:30:00,94.78,95.05,94.39,94.78,7261.0,86.5105,86.757,86.1545,86.5105,7261.0
2020-02-05 10:00:00,94.81,95.23,94.54,94.6,12911.0,86.5379,86.9212,86.2915,86.3462,12911.0
2020-02-05 10:30:00,94.62,94.69,94.3,94.41,6035.0,86.3645,86.4284,86.0724,86.1728,6035.0
2020-02-05 11:00:00,94.38,94.53,94.1,94.5,8564.0,86.1454,86.2823,85.8898,86.2549,8564.0
2020-02-05 11:30:00,94.53,94.64,94.42,94.48,5421.0,86.2823,86.3827,86.1819,86.2367,5421.0
2020-02-05 12:00:00,94.48,94.68,94.44,94.58,6420.0,86.2367,86.4192,86.2002,86.328,6420.0
2020-02-05 12:30:00,94.56,94.62,94.36,94.36,6400.0,86.3097,86.3645,86.1272,86.1272,6400.0
2020-02-05 13:00:00,94.41,94.57,94.36,94.51,5755.0,86.1728,86.3188,86.1272,86.2641,5755.0
2020-02-05 13:30:00,94.49,94.69,94.46,94.59,5810.0,86.2458,86.4284,86.2184,86.3371,5810.0
2020-02-05 14:00:00,94.57,94.57,94.33,94.47,5356.0,86.3188,86.3188,86.0998,86.2276,5356.0
2020-02-05 14:30:00,94.52,94.74,94.45,94.63,8300.0,86.2732,86.474,86.2093,86.3736,8300.0
2020-02-05 15:00:00,94.66,94.86,94.6,94.76,10842.0,86.401,86.5835,86.3462,86.4923,10842.0
2020-02-05 15:30:00,94.76,94.84,94.55,94.63,42982.0,86.4923,86.5653,86.3006,86.3736,42982.0
2020-02-06 09:30:00,95.28,95.28,93.83,94.3,4358.0,86.9669,86.9669,85.6434,86.0724,4358.0
2020-02-06 10:00:00,94.43,94.46,93.97,94.07,15087.0,86.191,86.2184,85.7712,85.8625,15087.0
2020-02-06 10:30:00,94.09,94.27,94.05,94.14,3354.0,85.8807,86.045,85.8442,85.9264,3354.0
2020-02-06 11:00:00,93.94,94.2,93.94,94.18,4828.0,85.7438,85.9811,85.7438,85.9629,4828.0
2020-02-06 11:30:00,94.15,94.15,93.73,93.81,2300.0,85.9355,85.9355,85.5521,85.6251,2300.0
2020-02-06 12:00:00,93.78,94.09,93.69,94.09,4419.0,85.5978,85.8807,85.5156,85.8807,4419.0
2020-02-06 12:30:00,94.06,94.06,93.75,93.83,2719.0,85.8533,85.8533,85.5704,85.6434,2719.0
2020-02-06 13:00:00,93.88,94.03,93.64,93.65,3283.0,85.689,85.8259,85.47,85.4791,3283.0
2020-02-06 13:30:00,93.59,93.59,93.14,93.44,12232.0,85.4243,85.4243,85.0136,85.2874,12232.0
2020-02-06 14:00:00,93.55,93.72,93.32,93.42,5647.0,85.3878,85.543,85.1779,85.2692,5647.0
2020-02-06 14:30:00,93.43,93.5,93.28,93.41,7029.0,85.2783,85.3422,85.1414,85.26,7029.0
2020-02-06 15:00:00,93.39,93.53,93.19,93.23,11909.0,85.2418,85.3696,85.0592,85.0957,11909.0
2020-02-06 15:30:00,93.24,93.54,93.16,93.4,48691.0,85.1049,85.3787,85.0319,85.2509,48691.0
2020-02-07 09:30:00,92.69,92.74,91.96,92.07,6856.0,84.6029,84.6485,83.9366,84.037,6856.0
2020-02-07 10:00:00,91.99,92.36,91.86,92.33,4864.0,83.9639,84.3017,83.8453,84.2743,4864.0
2020-02-07 10:30:00,92.32,92.42,92.21,92.26,8470.0,84.2651,84.3564,84.1647,84.2104,8470.0
2020-02-07 11:00:00,92.29,92.29,91.8,92.2,7947.0,84.2378,84.2378,83.7905,84.1556,7947.0
2020-02-07 11:30:00,92.25,92.34,92.04,92.06,6893.0,84.2013,84.2834,84.0096,84.0278,6893.0
2020-02-07 12:00:00,91.99,92.63,91.99,92.59,9164.0,83.9639,84.5481,83.9639,84.5116,9164.0
2020-02-07 12:30:00,92.59,92.9,92.59,92.82,9385.0,84.5116,84.7945,84.5116,84.7215,9385.0
2020-02-07 13:00:00,92.83,92.94,92.68,92.93,12042.0,84.7306,84.831,84.5937,84.8219,12042.0
2020-02-07 13:30:00,92.98,93.03,92.73,92.83,12363.0,84.8676,84.9132,84.6394,84.7306,12363.0
2020-02-07 14:00:00,92.72,92.77,92.35,92.42,13330.0,84.6302,84.6759,84.2925,84.3564,13330.0
2020-02-07 14:30:00,92.44,92.57,92.31,92.34,10200.0,84.3747,84.4933,84.256,84.2834,10200.0
2020-02-07 15:00:00,92.38,92.54,92.34,92.54,9400.0,84.3199,84.4659,84.2834,84.4659,9400.0
2020-02-07 15:30:00,92.49,92.58,92.1,92.3,40095.0,84.4203,84.5025,84.0643,84.2469,40095.0
2020-02-10 09:30:00,91.87,92.19,91.48,92.19,14777.0,83.8544,84.1465,83.4984,84.1465,14777.0
2020-02-10 10:00:00,92.19,92.23,91.67,91.76,11046.0,84.1465,84.183,83.6719,83.754,11046.0
2020-02-10 10:30:00,91.81,92.06,91.61,91.9,11409.0,83.7996,84.0278,83.6171,83.8818,11409.0
2020-02-10 11:00:00,91.92,91.94,91.65,91.77,15500.0,83.9,83.9183,83.6536,83.7631,15500.0
2020-02-10 11:30:00,91.77,91.8,91.56,91.59,10498.0,83.7631,83.7905,83.5715,83.5988,10498.0
2020-02-10 12:00:00,91.48,91.77,91.44,91.44,23601.0,83.4984,83.7631,83.4619,83.4619,23601.0
2020-02-10 12:30:00,91.46,91.63,91.41,91.58,7616.0,83.4802,83.6353,83.4345,83.5897,7616.0
2020-02-10 13:00:00,91.56,91.61,91.44,91.55,6226.0,83.5715,83.6171,83.4619,83.5623,6226.0
2020-02-10 13:30:00,91.59,91.8,91.59,91.74,11814.0,83.5988,83.7905,83.5988,83.7357,11814.0
2020-02-10 14:00:00,91.68,91.77,91.62,91.76,9629.0,83.681,83.7631,83.6262,83.754,9629.0
2020-02-10 14:30:00,91.75,92.03,91.68,92.03,28472.0,83.7449,84.0004,83.681,84.0004,28472.0
2020-02-10 15:00:00,92.04,92.34,92.03,92.34,13995.0,84.0096,84.2834,84.0004,84.2834,13995.0
2020-02-10 15:30:00,92.34,92.58,92.27,92.53,36950.0,84.2834,84.5025,84.2195,84.4568,36950.0
2020-02-11 09:30:00,93.07,93.61,93.07,93.5,5627.0,84.9497,85.4426,84.9497,85.3422,5627.0
2020-02-11 10:00:00,93.63,94.09,93.63,93.97,7190.0,85.4608,85.8807,85.4608,85.7712,7190.0
2020-02-11 10:30:00,93.91,94.1,93.85,93.97,6200.0,85.7164,85.8898,85.6617,85.7712,6200.0
2020-02-11 11:00:00,94.01,94.04,93.6,93.75,4604.0,85.8077,85.8351,85.4335,85.5704,4604.0
2020-02-11 11:30:00,93.77,93.99,93.64,93.86,5300.0,85.5886,85.7894,85.47,85.6708,5300.0
2020-02-11 12:00:00,93.9,94.18,93.9,94.15,5977.0,85.7073,85.9629,85.7073,85.9355,5977.0
2020-02-11 12:30:00,94.13,94.25,94.12,94.22,7099.0,85.9172,86.0268,85.9081,85.9994,7099.0
2020-02-11 13:00:00,94.21,94.32,94.09,94.3,11354.0,85.9902,86.0906,85.8807,86.0724,11354.0
2020-02-11 13:30:00,94.31,94.37,93.92,94.05,34467.0,86.0815,86.1363,85.7255,85.8442,34467.0
2020-02-11 14:00:00,94.08,94.08,93.74,93.88,9942.0,85.8716,85.8716,85.5613,85.689,9942.0
2020-02-11 14:30:00,93.88,93.99,93.81,93.82,9050.0,85.689,85.7894,85.6251,85.6343,9050.0
2020-02-11 15:00:00,93.85,93.88,93.56,93.77,14174.0,85.6617,85.689,85.397,85.5886,14174.0
2020-02-11 15:30:00,93.8,93.96,93.73,93.85,75802.0,85.616,85.7621,85.5521,85.6617,75802.0
2020-02-12 09:30:00,94.63,95.18,94.57,95.11,14375.0,86.3736,86.8756,86.3188,86.8117,14375.0
2020-02-12 10:00:00,95.04,95.06,93.98,94.13,17049.0,86.7478,86.7661,85.7803,85.9172,17049.0
2020-02-12 10:30:00,94.12,94.6,94.07,94.29,15505.0,85.9081,86.3462,85.8625,86.0633,15505.0
2020-02-12 11:00:00,94.28,94.36,93.97,94.12,16824.0,86.0541,86.1272,85.7712,85.9081,16824.0
2020-02-12 11:30:00,94.13,94.32,93.77,93.86,22050.0,85.9172,86.0906,85.5886,85.6708,22050.0
2020-02-12 12:00:00,93.8,93.88,93.6,93.8,10886.0,85.616,85.689,85.4335,85.616,10886.0
2020-02-12 12:30:00,93.81,93.94,93.73,93.81,8950.0,85.6251,85.7438,85.5521,85.6251,8950.0
2020-02-12 13:00:00,93.81,93.92,93.55,93.59,8342.0,85.6251,85.7255,85.3878,85.4243,8342.0
2020-02-12 13:30:00,93.58,93.92,93.57,93.92,8101.0,85.4152,85.7255,85.4061,85.7255,8101.0
2020-02-12 14:00:00,93.97,94.04,93.8,93.93,7649.0,85.7712,85.8351,85.616,85.7347,7649.0
2020-02-12 14:30:00,93.9,94.28,93.89,94.28,13000.0,85.7073,86.0541,85.6982,86.0541,13000.0
2020-02-12 15:00:00,94.31,94.55,94.27,94.55,16541.0,86.0815,86.3006,86.045,86.3006,16541.0
2020-02-12 15:30:00,94.56,94.77,94.3,94.72,77299.0,86.3097,86.5014,86.0724,86.4557,77299.0
2020-02-13 09:30:00,97.59,98.19,94.79,97.11,62438.0,89.0753,89.623,86.5196,88.6372,62438.0
2020-02-13 10:00:00,97.13,97.83,95.77,97.28,62354.0,88.6555,89.2944,87.4141,88.7924,62354.0
2020-02-13 10:30:00,97.28,97.28,94.08,95.12,102511.0,88.7924,88.7924,85.8716,86.8208,102511.0
2020-02-13 11:00:00,94.87,94.99,93.62,94.35,25102.0,86.5927,86.7022,85.4517,86.118,25102.0
2020-02-13 11:30:00,94.27,94.77,93.72,94.54,15086.0,86.045,86.5014,85.543,86.2915,15086.0
2020-02-13 12:00:00,94.6,94.61,93.94,94.33,20410.0,86.3462,86.3553,85.7438,86.0998,20410.0
2020-02-13 12:30:00,94.33,94.36,93.62,93.62,18202.0,86.0998,86.1272,85.4517,85.4517,18202.0
2020-02-13 13:00:00,93.62,93.73,93.28,93.53,11695.0,85.4517,85.5521,85.1414,85.3696,11695.0
2020-02-13 13:30:00,93.57,94.02,92.99,93.96,70512.0,85.4061,85.8168,84.8767,85.7621,70512.0
2020-02-13 14:00:00,93.96,94.38,93.87,93.91,19133.0,85.7621,86.1454,85.6799,85.7164,19133.0
2020-02-13 14:30:00,93.91,93.95,93.55,93.94,29557.0,85.7164,85.7529,85.3878,85.7438,29557.0
2020-02-13 15:00:00,93.94,94.06,93.57,93.61,38870.0,85.7438,85.8533,85.4061,85.4426,38870.0
2020-02-13 15:30:00,93.62,93.67,92.95,93.09,73502.0,85.4517,85.4974,84.8402,84.968,73502.0
2020-02-14 09:30:00,93.41,94.71,92.61,92.68,23158.0,85.26,86.4466,84.5298,84.5937,23158.0
2020-02-14 10:00:00,92.55,92.81,92.43,92.7,14565.0,84.4751,84.7124,84.3655,84.612,14565.0
2020-02-14 10:30:00,92.7,92.8,92.6,92.63,22551.0,84.612,84.7033,84.5207,84.5481,22551.0
2020-02-14 11:00:00,92.58,93.01,92.44,92.84,6825.0,84.5025,84.8949,84.3747,84.7398,6825.0
2020-02-14 11:30:00,92.93,93.26,92.92,93.08,10763.0,84.8219,85.1231,84.8128,84.9588,10763.0
2020-02-14 12:00:00,92.98,93.14,92.94,93.13,7949.0,84.8676,85.0136,84.831,85.0045,7949.0
2020-02-14 12:30:00,93.05,93.16,92.75,92.78,9840.0,84.9315,85.0319,84.6576,84.685,9840.0
2020-02-14 13:00:00,92.77,92.77,92.4,92.46,5002.0,84.6759,84.6759,84.3382,84.3929,5002.0
2020-02-14 13:30:00,92.39,92.72,92.36,92.56,8189.0,84.329,84.6302,84.3017,84.4842,8189.0
2020-02-14 14:00:00,92.58,92.92,92.58,92.9,19201.0,84.5025,84.8128,84.5025,84.7945,19201.0
2020-02-14 14:30:00,92.91,93.19,92.87,93.03,14858.0,84.8037,85.0592,84.7672,84.9132,14858.0
2020-02-14 15:00:00,93.0,93.0,92.4,92.63,19525.0,84.8858,84.8858,84.3382,84.5481,19525.0
2020-02-14 15:30:00,92.59,92.64,92.34,92.63,56574.0,84.5116,84.5572,84.2834,84.5481,56574.0
2020-02-18 09:30:00,91.87,92.4,91.6,91.64,12687.0,83.8544,84.3382,83.608,83.6445,12687.0
2020-02-18 10:00:00,91.64,91.88,91.17,91.17,17541.0,83.6445,83.8635,83.2155,83.2155,17541.0
2020-02-18 10:30:00,91.19,91.48,91.0,91.27,31286.0,83.2337,83.4984,83.0603,83.3068,31286.0
2020-02-18 11:00:00,91.37,91.6,90.52,90.59,20844.0,83.398,83.608,82.6222,82.6861,20844.0
2020-02-18 11:30:00,90.61,91.03,90.56,90.62,11468.0,82.7043,83.0877,82.6587,82.7135,11468.0
2020-02-18 12:00:00,90.62,91.12,90.53,91.01,8500.0,82.7135,83.1698,82.6313,83.0694,8500.0
2020-02-18 12:30:00,90.98,91.37,90.98,91.32,11350.0,83.0421,83.398,83.0421,83.3524,11350.0
2020-02-18 13:00:00,91.35,91.52,91.29,91.33,5043.0,83.3798,83.5349,83.325,83.3615,5043.0
2020-02-18 13:30:00,91.31,91.42,91.18,91.32,10350.0,83.3433,83.4437,83.2246,83.3524,10350.0
2020-02-18 14:00:00,91.34,91.45,91.28,91.38,6553.0,83.3706,83.4711,83.3159,83.4072,6553.0
2020-02-18 14:30:00,91.37,91.59,91.34,91.38,9000.0,83.398,83.5988,83.3706,83.4072,9000.0
2020-02-18 15:00:00,91.4,91.54,91.29,91.4,10173.0,83.4254,83.5532,83.325,83.4254,10173.0
2020-02-18 15:30:00,91.37,91.42,90.97,91.35,48910.0,83.398,83.4437,83.0329,83.3798,48910.0
2020-02-19 09:30:00,91.87,92.09,91.3,91.31,9455.0,83.8544,84.0552,83.3341,83.3433,9455.0
2020-02-19 10:00:00,91.24,91.52,90.92,91.02,9404.0,83.2794,83.5349,82.9873,83.0786,9404.0
2020-02-19 10:30:00,91.09,91.27,90.78,91.03,22543.0,83.1425,83.3068,82.8595,83.0877,22543.0
2020-02-19 11:00:00,91.03,91.03,90.5,90.66,12564.0,83.0877,83.0877,82.6039,82.75,12564.0
2020-02-19 11:30:00,90.62,90.64,90.04,90.08,28237.0,82.7135,82.7317,82.1841,82.2206,28237.0
2020-02-19 12:00:00,90.07,90.22,89.75,89.87,96752.0,82.2115,82.3484,81.9194,82.0289,96752.0
2020-02-19 12:30:00,89.84,89.94,89.08,89.52,52205.0,82.0015,82.0928,81.3078,81.7094,52205.0
2020-02-19 13:00:00,89.56,89.93,89.35,89.44,75652.0,81.746,82.0837,81.5543,81.6364,75652.0
2020-02-19 13:30:00,89.41,89.54,88.99,89.06,24400.0,81.609,81.7277,81.2257,81.2896,24400.0
2020-02-19 14:00:00,89.03,89.32,88.85,89.32,21740.0,81.2622,81.5269,81.0979,81.5269,21740.0
2020-02-19 14:30:00,89.21,89.64,89.2,89.43,11126.0,81.4265,81.819,81.4174,81.6273,11126.0
2020-02-19 15:00:00,89.46,89.98,89.41,89.95,13981.0,81.6547,82.1293,81.609,82.1019,13981.0
2020-02-19 15:30:00,90.0,90.02,89.55,89.63,63320.0,82.1476,82.1658,81.7368,81.8098,63320.0
2020-02-20 09:30:00,89.57,90.37,89.57,90.33,8199.0,81.7551,82.4853,81.7551,82.4488,8199.0
2020-02-20 10:00:00,90.23,90.7,90.19,90.58,17602.0,82.3575,82.7865,82.321,82.677,17602.0
2020-02-20 10:30:00,90.61,90.72,90.41,90.62,13699.0,82.7043,82.8047,82.5218,82.7135,13699.0
2020-02-20 11:00:00,90.6,90.66,89.96,89.97,12404.0,82.6952,82.75,82.1111,82.1202,12404.0
2020-02-20 11:30:00,89.92,89.99,89.42,89.6,26572.0,82.0745,82.1384,81.6182,81.7825,26572.0
2020-02-20 12:00:00,89.63,89.77,89.29,89.35,11215.0,81.8098,81.9376,81.4995,81.5543,11215.0
2020-02-20 12:30:00,89.35,89.52,89.24,89.48,9500.0,81.5543,81.7094,81.4539,81.6729,9500.0
2020-02-20 13:00:00,89.48,89.82,89.35,89.81,8741.0,81.6729,81.9833,81.5543,81.9741,8741.0
2020-02-20 13:30:00,89.74,89.78,89.54,89.63,12229.0,81.9102,81.9468,81.7277,81.8098,12229.0
2020-02-20 14:00:00,89.66,89.77,89.52,89.65,8927.0,81.8372,81.9376,81.7094,81.8281,8927.0
2020-02-20 14:30:00,89.72,89.84,89.6,89.84,13148.0,81.892,82.0015,81.7825,82.0015,13148.0
2020-02-20 15:00:00,89.81,89.84,89.58,89.71,15990.0,81.9741,82.0015,81.7642,81.8829,15990.0
2020-02-20 15:30:00,89.71,89.89,89.53,89.69,53509.0,81.8829,82.0472,81.7186,81.8646,53509.0
2020-02-21 09:30:00,89.42,89.42,88.75,89.12,10955.0,81.6182,81.6182,81.0066,81.3443,10955.0
2020-02-21 10:00:00,89.12,89.61,88.81,89.37,13991.0,81.3443,81.7916,81.0614,81.5725,13991.0
2020-02-21 10:30:00,89.36,89.36,88.83,89.36,5582.0,81.5634,81.5634,81.0796,81.5634,5582.0
2020-02-21 11:00:00,89.34,89.36,89.04,89.15,9662.0,81.5451,81.5634,81.2713,81.3717,9662.0
2020-02-21 11:30:00,89.16,89.16,88.75,88.75,8467.0,81.3809,81.3809,81.0066,81.0066,8467.0
2020-02-21 12:00:00,88.73,88.92,88.57,88.6,10580.0,80.9884,81.1618,80.8423,80.8697,10580.0
2020-02-21 12:30:00,88.64,88.67,88.49,88.55,8900.0,80.9062,80.9336,80.7693,80.8241,8900.0
2020-02-21 13:00:00,88.54,88.63,88.47,88.56,28741.0,80.8149,80.8971,80.7511,80.8332,28741.0
2020-02-21 13:30:00,88.52,88.55,88.0,88.03,11875.0,80.7967,80.8241,80.3221,80.3494,11875.0
2020-02-21 14:00:00,88.04,88.12,87.9,88.1,16897.0,80.3586,80.4316,80.2308,80.4133,16897.0
2020-02-21 14:30:00,88.15,88.26,87.99,88.07,18373.0,80.459,80.5594,80.3129,80.386,18373.0
2020-02-21 15:00:00,88.08,88.19,88.0,88.13,16501.0,80.3951,80.4955,80.3221,80.4407,16501.0
2020-02-21 15:30:00,88.12,88.32,88.06,88.11,53122.0,80.4316,80.6141,80.3768,80.4225,53122.0
2020-02-24 09:30:00,85.05,87.14,84.86,84.97,35797.0,77.6294,79.5371,77.456,77.5564,35797.0
2020-02-24 10:00:00,85.07,85.42,84.65,85.12,26471.0,77.6477,77.9672,77.2643,77.6933,26471.0
2020-02-24 10:30:00,85.06,85.26,84.65,85.26,11857.0,77.6386,77.8211,77.2643,77.8211,11857.0
2020-02-24 11:00:00,85.22,85.22,84.74,84.85,11505.0,77.7846,77.7846,77.3465,77.4469,11505.0
2020-02-24 11:30:00,84.9,84.96,84.51,84.66,8988.0,77.4925,77.5473,77.1366,77.2735,8988.0
2020-02-24 12:00:00,84.64,84.86,84.53,84.78,9480.0,77.2552,77.456,77.1548,77.383,9480.0
2020-02-24 12:30:00,84.75,85.11,84.62,85.05,19034.0,77.3556,77.6842,77.237,77.6294,19034.0
2020-02-24 13:00:00,84.91,85.47,84.84,85.47,14484.0,77.5017,78.0128,77.4378,78.0128,14484.0
2020-02-24 13:30:00,85.46,85.9,85.46,85.82,12095.0,78.0037,78.4053,78.0037,78.3323,12095.0
2020-02-24 14:00:00,85.77,86.01,85.49,85.98,11382.0,78.2866,78.5057,78.0311,78.4783,11382.0
2020-02-24 14:30:00,85.99,86.3,85.78,86.3,16400.0,78.4874,78.7704,78.2958,78.7704,16400.0
2020-02-24 15:00:00,86.3,86.35,85.94,86.16,21171.0,78.7704,78.816,78.4418,78.6426,21171.0
2020-02-24 15:30:00,86.15,86.33,85.55,85.57,62955.0,78.6335,78.7978,78.0858,78.1041,62955.0
2020-02-25 09:30:00,85.89,86.32,85.25,85.91,29154.0,78.3962,78.7886,77.812,78.4144,29154.0
2020-02-25 10:00:00,85.78,85.9,84.74,84.9,18280.0,78.2958,78.4053,77.3465,77.4925,18280.0
2020-02-25 10:30:00,84.94,85.09,84.37,84.78,28738.0,77.529,77.666,77.0088,77.383,28738.0
2020-02-25 11:00:00,84.83,85.01,84.32,84.64,7683.0,77.4286,77.5929,76.9631,77.2552,7683.0
2020-02-25 11:30:00,84.65,85.03,84.62,84.94,11500.0,77.2643,77.6112,77.237,77.529,11500.0
2020-02-25 12:00:00,84.82,84.87,84.23,84.38,7440.0,77.4195,77.4652,76.881,77.0179,7440.0
2020-02-25 12:30:00,84.39,84.57,84.03,84.04,10578.0,77.027,77.1913,76.6984,76.7076,10578.0
2020-02-25 13:00:00,83.94,84.42,83.93,84.05,30191.0,76.6163,77.0544,76.6072,76.7167,30191.0
2020-02-25 13:30:00,84.03,84.14,83.79,83.83,12085.0,76.6984,76.7988,76.4794,76.5159,12085.0
2020-02-25 14:00:00,83.89,83.89,83.34,83.4,28728.0,76.5707,76.5707,76.0686,76.1234,28728.0
2020-02-25 14:30:00,83.32,84.03,83.16,83.91,19119.0,76.0504,76.6984,75.9043,76.5889,19119.0
2020-02-25 15:00:00,83.75,84.19,83.31,83.56,17922.0,76.4429,76.8445,76.0413,76.2694,17922.0
2020-02-25 15:30:00,83.54,83.92,83.16,83.27,56012.0,76.2512,76.598,75.9043,76.0048,56012.0
2020-02-26 09:30:00,83.98,84.98,83.83,84.43,16271.0,76.6528,77.5656,76.5159,77.0635,16271.0
2020-02-26 10:00:00,84.39,85.2,84.17,84.94,23346.0,77.027,77.7664,76.8262,77.529,23346.0
2020-02-26 10:30:00,84.99,85.32,84.89,85.02,7243.0,77.5747,77.8759,77.4834,77.6021,7243.0
2020-02-26 11:00:00,85.01,85.46,84.8,85.4,7549.0,77.5929,78.0037,77.4013,77.9489,7549.0
2020-02-26 11:30:00,85.34,85.34,84.44,84.44,4600.0,77.8941,77.8941,77.0727,77.0727,4600.0
2020-02-26 12:00:00,84.38,84.38,83.88,84.05,8261.0,77.0179,77.0179,76.5615,76.7167,8261.0
2020-02-26 12:30:00,84.05,84.19,83.83,83.99,6500.0,76.7167,76.8445,76.5159,76.6619,6500.0
2020-02-26 13:00:00,83.99,84.1,83.61,83.8,6675.0,76.6619,76.7623,76.3151,76.4885,6675.0
2020-02-26 13:30:00,83.8,83.8,83.01,83.22,24628.0,76.4885,76.4885,75.7674,75.9591,24628.0
2020-02-26 14:00:00,83.08,83.63,83.04,83.41,23658.0,75.8313,76.3333,75.7948,76.1325,23658.0
2020-02-26 14:30:00,83.4,83.86,83.3,83.65,33592.0,76.1234,76.5433,76.0321,76.3516,33592.0
2020-02-26 15:00:00,83.68,84.13,83.55,83.59,21956.0,76.379,76.7897,76.2603,76.2968,21956.0
2020-02-26 15:30:00,83.63,83.68,82.95,83.1,82923.0,76.3333,76.379,75.7127,75.8496,82923.0
2020-02-27 09:30:00,81.16,82.12,80.01,81.43,24812.0,74.0788,74.9551,73.0292,74.3253,24812.0
2020-02-27 10:00:00,81.24,81.76,80.84,81.15,21798.0,74.1519,74.6265,73.7868,74.0697,21798.0
2020-02-27 10:30:00,81.22,83.01,80.78,83.01,40345.0,74.1336,75.7674,73.732,75.7674,40345.0
2020-02-27 11:00:00,82.93,83.79,82.92,83.25,21162.0,75.6944,76.4794,75.6853,75.9865,21162.0
2020-02-27 11:30:00,83.26,84.07,83.26,84.04,11775.0,75.9956,76.735,75.9956,76.7076,11775.0
2020-02-27 12:00:00,83.93,84.76,83.77,84.63,14973.0,76.6072,77.3647,76.4611,77.2461,14973.0
2020-02-27 12:30:00,84.61,85.15,84.6,84.79,21369.0,77.2278,77.7207,77.2187,77.3921,21369.0
2020-02-27 13:00:00,84.77,84.97,84.2,84.2,21206.0,77.3739,77.5564,76.8536,76.8536,21206.0
2020-02-27 13:30:00,84.29,84.34,83.1,83.32,15184.0,76.9358,76.9814,75.8496,76.0504,15184.0
2020-02-27 14:00:00,83.25,83.76,82.89,83.74,18814.0,75.9865,76.452,75.6579,76.4337,18814.0
2020-02-27 14:30:00,83.65,83.81,83.34,83.5,22191.0,76.3516,76.4976,76.0686,76.2147,22191.0
2020-02-27 15:00:00,83.48,83.89,83.22,83.22,21328.0,76.1964,76.5707,75.9591,75.9591,21328.0
2020-02-27 15:30:00,83.19,83.43,82.06,82.18,112976.0,75.9317,76.1508,74.9003,75.0099,112976.0
2020-02-28 09:30:00,79.81,80.93,79.38,80.05,60919.0,72.8466,73.8689,72.4542,73.0657,60919.0
2020-02-28 10:00:00,80.13,80.55,79.32,80.0,60013.0,73.1387,73.5221,72.3994,73.0201,60013.0
2020-02-28 10:30:00,79.86,80.86,79.82,80.53,25988.0,72.8923,73.805,72.8558,73.5038,25988.0
2020-02-28 11:00:00,80.49,80.69,79.69,80.63,19981.0,73.4673,73.6499,72.7371,73.5951,19981.0
2020-02-28 11:30:00,80.73,81.79,80.58,81.05,22541.0,73.6864,74.6539,73.5495,73.9784,22541.0
2020-02-28 12:00:00,81.04,81.35,80.6,81.32,17100.0,73.9693,74.2523,73.5677,74.2249,17100.0
2020-02-28 12:30:00,81.42,81.94,80.96,81.72,13862.0,74.3162,74.7908,73.8963,74.59,13862.0
2020-02-28 13:00:00,81.83,81.89,81.1,81.34,11318.0,74.6904,74.7452,74.0241,74.2431,11318.0
2020-02-28 13:30:00,81.15,81.21,80.62,81.04,18624.0,74.0697,74.1245,73.586,73.9693,18624.0
2020-02-28 14:00:00,80.97,81.39,80.7,81.28,16656.0,73.9054,74.2888,73.659,74.1884,16656.0
2020-02-28 14:30:00,81.15,82.09,81.09,81.5,22220.0,74.0697,74.9277,74.015,74.3892,22220.0
2020-02-28 15:00:00,81.46,81.75,80.81,80.81,22359.0,74.3527,74.6174,73.7594,73.7594,22359.0
2020-02-28 15:30:00,80.75,81.97,80.72,81.97,84484.0,73.7046,74.8182,73.6772,74.8182,84484.0
2020-03-02 09:30:00,82.63,83.01,81.76,82.89,29877.0,75.4206,75.7674,74.6265,75.6579,29877.0
2020-03-02 10:00:00,82.78,83.03,81.96,82.87,21100.0,75.5575,75.7857,74.809,75.6397,21100.0
2020-03-02 10:30:00,82.73,83.71,82.46,83.22,15796.0,75.5119,76.4064,75.2654,75.9591,15796.0
2020-03-02 11:00:00,83.15,83.82,83.0,83.65,15000.0,75.8952,76.5068,75.7583,76.3516,15000.0
2020-03-02 11:30:00,83.71,84.47,83.69,84.4,19977.0,76.4064,77.1001,76.3881,77.0362,19977.0
2020-03-02 12:00:00,84.42,84.43,83.79,83.99,10866.0,77.0544,77.0635,76.4794,76.6619,10866.0
2020-03-02 12:30:00,84.12,84.26,83.98,84.18,6126.0,76.7806,76.9084,76.6528,76.8354,6126.0
2020-03-02 13:00:00,84.15,84.19,83.83,84.02,13251.0,76.808,76.8445,76.5159,76.6893,13251.0
2020-03-02 13:30:00,84.02,84.22,83.79,84.22,16161.0,76.6893,76.8719,76.4794,76.8719,16161.0
2020-03-02 14:00:00,84.29,84.39,83.89,83.9,12256.0,76.9358,77.027,76.5707,76.5798,12256.0
2020-03-02 14:30:00,83.96,84.09,83.48,83.78,20390.0,76.6345,76.7532,76.1964,76.4703,20390.0
2020-03-02 15:00:00,83.83,84.26,83.83,84.17,15519.0,76.5159,76.9084,76.5159,76.8262,15519.0
2020-03-02 15:30:00,84.26,85.34,84.15,85.13,78331.0,76.9084,77.8941,76.808,77.7025,78331.0
2020-03-03 09:30:00,84.97,84.97,83.68,84.57,14772.0,77.5564,77.5564,76.379,77.1913,14772.0
2020-03-03 10:00:00,85.0,87.04,85.0,85.69,12199.0,77.5838,79.4458,77.5838,78.2136,12199.0
2020-03-03 10:30:00,85.59,86.09,85.52,86.07,23761.0,78.1223,78.5787,78.0584,78.5605,23761.0
2020-03-03 11:00:00,85.99,86.31,84.3,84.3,23557.0,78.4874,78.7795,76.9449,76.9449,23557.0
2020-03-03 11:30:00,84.3,84.96,84.25,84.84,11123.0,76.9449,77.5473,76.8992,77.4378,11123.0
2020-03-03 12:00:00,84.82,85.17,84.44,84.45,9059.0,77.4195,77.739,77.0727,77.0818,9059.0
2020-03-03 12:30:00,84.54,84.93,84.36,84.52,9738.0,77.1639,77.5199,76.9996,77.1457,9738.0
2020-03-03 13:00:00,84.42,84.45,83.71,83.96,18614.0,77.0544,77.0818,76.4064,76.6345,18614.0
2020-03-03 13:30:00,83.94,84.21,83.51,83.57,8297.0,76.6163,76.8627,76.2238,76.2786,8297.0
2020-03-03 14:00:00,83.6,83.91,83.05,83.91,20431.0,76.306,76.5889,75.8039,76.5889,20431.0
2020-03-03 14:30:00,83.75,84.07,83.27,83.98,17323.0,76.4429,76.735,76.0048,76.6528,17323.0
2020-03-03 15:00:00,83.97,85.02,83.91,84.88,60109.0,76.6437,77.6021,76.5889,77.4743,60109.0
2020-03-03 15:30:00,84.79,84.92,84.03,84.45,181411.0,77.3921,77.5108,76.6984,77.0818,181411.0
2020-03-04 09:30:00,86.68,86.68,85.26,85.26,30205.0,79.1172,79.1172,77.8211,77.8211,30205.0
2020-03-04 10:00:00,85.34,86.31,84.9,86.1,20064.0,77.8941,78.7795,77.4925,78.5878,20064.0
2020-03-04 10:30:00,85.99,85.99,84.73,84.89,14066.0,78.4874,78.4874,77.3374,77.4834,14066.0
2020-03-04 11:00:00,84.86,85.24,84.69,84.98,7641.0,77.456,77.8029,77.3009,77.5656,7641.0
2020-03-04 11:30:00,85.08,85.09,84.71,84.98,10775.0,77.6568,77.666,77.3191,77.5656,10775.0
2020-03-04 12:00:00,84.97,85.27,84.93,85.27,16088.0,77.5564,77.8303,77.5199,77.8303,16088.0
2020-03-04 12:30:00,85.28,85.59,85.13,85.57,7152.0,77.8394,78.1223,77.7025,78.1041,7152.0
2020-03-04 13:00:00,85.62,86.0,85.5,85.94,4225.0,78.1497,78.4966,78.0402,78.4418,4225.0
2020-03-04 13:30:00,86.01,86.21,85.68,85.74,14900.0,78.5057,78.6882,78.2045,78.2592,14900.0
2020-03-04 14:00:00,85.72,85.76,85.27,85.62,27251.0,78.241,78.2775,77.8303,78.1497,27251.0
2020-03-04 14:30:00,85.58,85.85,85.25,85.78,18560.0,78.1132,78.3596,77.812,78.2958,18560.0
2020-03-04 15:00:00,85.74,86.02,85.74,86.02,12507.0,78.2592,78.5148,78.2592,78.5148,12507.0
2020-03-04 15:30:00,86.04,86.4,86.0,86.31,40133.0,78.5331,78.8617,78.4966,78.7795,40133.0
2020-03-05 09:30:00,84.21,84.99,83.8,83.8,10154.0,76.8627,77.5747,76.4885,76.4885,10154.0
2020-03-05 10:00:00,83.8,84.32,83.47,83.82,12730.0,76.4885,76.9631,76.1873,76.5068,12730.0
2020-03-05 10:30:00,83.68,83.79,83.15,83.15,7174.0,76.379,76.4794,75.8952,75.8952,7174.0
2020-03-05 11:00:00,83.18,83.85,83.09,83.53,17154.0,75.9226,76.5341,75.8405,76.2421,17154.0
2020-03-05 11:30:00,83.48,83.64,83.25,83.25,27440.0,76.1964,76.3425,75.9865,75.9865,27440.0
2020-03-05 12:00:00,83.3,83.36,82.56,82.65,3833.0,76.0321,76.0869,75.3567,75.4388,3833.0
2020-03-05 12:30:00,82.62,82.86,82.04,82.27,9800.0,75.4115,75.6305,74.8821,75.092,9800.0
2020-03-05 13:00:00,82.25,82.51,82.15,82.45,8673.0,75.0737,75.3111,74.9825,75.2563,8673.0
2020-03-05 13:30:00,82.46,82.85,82.35,82.38,12705.0,75.2654,75.6214,75.165,75.1924,12705.0
2020-03-05 14:00:00,82.38,82.45,81.97,82.05,12000.0,75.1924,75.2563,74.8182,74.8912,12000.0
2020-03-05 14:30:00,82.17,82.58,82.11,82.44,9499.0,75.0007,75.375,74.946,75.2472,9499.0
2020-03-05 15:00:00,82.39,82.58,82.11,82.27,15710.0,75.2015,75.375,74.946,75.092,15710.0
2020-03-05 15:30:00,82.23,82.7,82.14,82.58,38267.0,75.0555,75.4845,74.9733,75.375,38267.0
2020-03-06 09:30:00,79.92,81.37,79.3,80.64,17076.0,72.947,74.2705,72.3811,73.6042,17076.0
2020-03-06 10:00:00,80.97,81.89,80.81,81.69,11479.0,73.9054,74.7452,73.7594,74.5626,11479.0
2020-03-06 10:30:00,81.89,82.4,81.75,82.18,8826.0,74.7452,75.2107,74.6174,75.0099,8826.0
2020-03-06 11:00:00,82.13,82.26,81.58,81.58,9706.0,74.9642,75.0829,74.4622,74.4622,9706.0
2020-03-06 11:30:00,81.64,81.86,81.25,81.64,7119.0,74.517,74.7178,74.161,74.517,7119.0
2020-03-06 12:00:00,81.53,81.55,81.05,81.3,5713.0,74.4166,74.4348,73.9784,74.2066,5713.0
2020-03-06 12:30:00,81.21,81.98,81.21,81.42,9084.0,74.1245,74.8273,74.1245,74.3162,9084.0
2020-03-06 13:00:00,81.63,81.76,81.36,81.49,5356.0,74.5078,74.6265,74.2614,74.3801,5356.0
2020-03-06 13:30:00,81.62,81.68,81.01,81.07,8921.0,74.4987,74.5535,73.9419,73.9967,8921.0
2020-03-06 14:00:00,80.97,81.07,80.61,80.76,8125.0,73.9054,73.9967,73.5768,73.7137,8125.0
2020-03-06 14:30:00,80.67,80.72,80.06,80.06,11238.0,73.6316,73.6772,73.0748,73.0748,11238.0
2020-03-06 15:00:00,80.1,80.56,79.98,80.37,11060.0,73.1113,73.5312,73.0018,73.3578,11060.0
2020-03-06 15:30:00,80.31,81.64,80.31,81.45,40357.0,73.303,74.517,73.303,74.3435,40357.0
2020-03-09 09:30:00,76.23,78.98,74.32,75.6,28837.0,69.579,72.0891,67.8356,69.004,28837.0
2020-03-09 10:00:00,75.6,75.85,73.53,73.99,42963.0,69.004,69.2321,67.1146,67.5344,42963.0
2020-03-09 10:30:00,74.08,74.15,72.29,72.3,38104.0,67.6166,67.6805,65.9827,65.9919,38104.0
2020-03-09 11:00:00,72.27,72.55,71.56,72.15,25192.0,65.9645,66.2201,65.3164,65.855,25192.0
2020-03-09 11:30:00,72.15,72.65,71.8,72.29,22798.0,65.855,66.3113,65.5355,65.9827,22798.0
2020-03-09 12:00:00,72.34,72.7,71.89,71.99,16099.0,66.0284,66.357,65.6176,65.7089,16099.0
2020-03-09 12:30:00,71.98,72.06,70.71,70.88,24982.0,65.6998,65.7728,64.5406,64.6958,24982.0
2020-03-09 13:00:00,70.85,71.0,70.39,70.45,13246.0,64.6684,64.8053,64.2485,64.3033,13246.0
2020-03-09 13:30:00,70.38,70.54,70.06,70.4,35636.0,64.2394,64.3854,63.9473,64.2576,35636.0
2020-03-09 14:00:00,70.4,70.99,70.01,70.54,43905.0,64.2576,64.7962,63.9017,64.3854,43905.0
2020-03-09 14:30:00,70.34,70.62,70.02,70.38,34910.0,64.2029,64.4585,63.9108,64.2394,34910.0
2020-03-09 15:00:00,70.41,72.14,70.36,71.81,84689.0,64.2668,65.8458,64.2211,65.5446,84689.0
2020-03-09 15:30:00,71.8,72.81,71.73,72.08,114284.0,65.5355,66.4574,65.4716,65.7911,114284.0
2020-03-10 09:30:00,74.31,75.42,73.21,74.53,43432.0,67.8265,68.8397,66.8225,68.0273,43432.0
2020-03-10 10:00:00,74.59,76.56,74.59,75.63,32741.0,68.0821,69.8802,68.0821,69.0313,32741.0
2020-03-10 10:30:00,75.53,75.95,75.19,75.19,27058.0,68.9401,69.3234,68.6297,68.6297,27058.0
2020-03-10 11:00:00,75.18,75.39,73.01,73.01,35058.0,68.6206,68.8123,66.6399,66.6399,35058.0
2020-03-10 11:30:00,73.0,73.92,72.65,73.81,33658.0,66.6308,67.4705,66.3113,67.3701,33658.0
2020-03-10 12:00:00,73.79,74.85,73.79,74.32,16042.0,67.3519,68.3194,67.3519,67.8356,16042.0
2020-03-10 12:30:00,74.27,74.94,73.97,74.77,18503.0,67.79,68.4015,67.5162,68.2464,18503.0
2020-03-10 13:00:00,74.77,75.03,74.33,74.88,17886.0,68.2464,68.4837,67.8448,68.3468,17886.0
2020-03-10 13:30:00,74.96,75.15,74.19,74.32,15498.0,68.4198,68.5932,67.717,67.8356,15498.0
2020-03-10 14:00:00,74.33,75.12,74.16,75.08,14966.0,67.8448,68.5658,67.6896,68.5293,14966.0
2020-03-10 14:30:00,75.11,76.43,75.07,76.3,25458.0,68.5567,69.7615,68.5202,69.6429,25458.0
2020-03-10 15:00:00,76.25,76.55,75.95,76.28,57999.0,69.5972,69.8711,69.3234,69.6246,57999.0
2020-03-10 15:30:00,76.3,77.0,76.1,76.84,92041.0,69.6429,70.2818,69.4603,70.1358,92041.0
2020-03-11 09:30:00,74.3,75.2,74.01,74.87,41060.0,67.8174,68.6389,67.5527,68.3376,41060.0
2020-03-11 10:00:00,74.74,75.45,74.51,74.51,17457.0,68.219,68.867,68.0091,68.0091,17457.0
2020-03-11 10:30:00,74.52,74.99,74.05,74.68,29684.0,68.0182,68.4472,67.5892,68.1642,29684.0
2020-03-11 11:00:00,74.56,74.7,73.72,74.03,14701.0,68.0547,68.1825,67.288,67.5709,14701.0
2020-03-11 11:30:00,73.98,74.64,73.73,74.34,16656.0,67.5253,68.1277,67.2971,67.8539,16656.0
2020-03-11 12:00:00,74.27,75.26,74.24,74.76,12069.0,67.79,68.6936,67.7626,68.2372,12069.0
2020-03-11 12:30:00,74.72,74.77,73.53,73.56,8890.0,68.2007,68.2464,67.1146,67.1419,8890.0
2020-03-11 13:00:00,73.55,73.55,72.87,73.28,7910.0,67.1328,67.1328,66.5121,66.8864,7910.0
2020-03-11 13:30:00,73.24,73.36,72.5,72.89,8563.0,66.8499,66.9594,66.1744,66.5304,8563.0
2020-03-11 14:00:00,72.8,72.8,72.3,72.34,10032.0,66.4483,66.4483,65.9919,66.0284,10032.0
2020-03-11 14:30:00,72.43,73.08,72.34,72.49,22823.0,66.1105,66.7038,66.0284,66.1653,22823.0
2020-03-11 15:00:00,72.46,72.46,71.41,71.73,17864.0,66.1379,66.1379,65.1795,65.4716,17864.0
2020-03-11 15:30:00,71.78,72.69,71.62,71.82,36144.0,65.5172,66.3478,65.3712,65.5538,36144.0
2020-03-12 09:30:00,66.83,68.86,65.76,66.59,8981.0,60.9991,62.852,60.0225,60.7801,8981.0
2020-03-12 10:00:00,68.04,68.04,64.6,66.32,34758.0,62.1036,62.1036,58.9637,60.5336,34758.0
2020-03-12 10:30:00,66.12,66.34,65.2,65.2,26205.0,60.3511,60.5519,59.5113,59.5113,26205.0
2020-03-12 11:00:00,65.13,65.41,64.71,65.02,19578.0,59.4475,59.703,59.0641,59.3471,19578.0
2020-03-12 11:30:00,65.01,65.19,64.18,64.54,21297.0,59.3379,59.5022,58.5803,58.9089,21297.0
2020-03-12 12:00:00,64.51,66.14,64.4,66.03,13978.0,58.8815,60.3693,58.7811,60.2689,13978.0
2020-03-12 12:30:00,66.01,68.58,65.78,68.58,19318.0,60.2507,62.5964,60.0407,62.5964,19318.0
2020-03-12 13:00:00,68.42,69.92,68.26,68.49,18955.0,62.4504,63.8195,62.3044,62.5143,18955.0
2020-03-12 13:30:00,68.69,68.82,67.76,68.24,35767.0,62.6968,62.8155,61.848,62.2861,35767.0
2020-03-12 14:00:00,68.42,68.68,67.72,67.72,14151.0,62.4504,62.6877,61.8115,61.8115,14151.0
2020-03-12 14:30:00,67.77,68.87,67.75,68.2,18716.0,61.8571,62.8611,61.8389,62.2496,18716.0
2020-03-12 15:00:00,68.15,69.89,68.14,69.65,71476.0,62.204,63.7921,62.1948,63.5731,71476.0
2020-03-12 15:30:00,69.69,70.96,68.54,68.8,117897.0,63.6096,64.7688,62.5599,62.7972,117897.0
2020-03-13 09:30:00,72.75,73.66,71.32,72.5,39134.0,66.4026,67.2332,65.0974,66.1744,39134.0
2020-03-13 10:00:00,72.77,74.85,72.73,74.42,20045.0,66.4209,68.3194,66.3844,67.9269,20045.0
2020-03-13 10:30:00,74.51,75.29,73.2,73.2,26405.0,68.0091,68.721,66.8134,66.8134,26405.0
2020-03-13 11:00:00,73.27,73.61,73.06,73.53,26742.0,66.8772,67.1876,66.6856,67.1146,26742.0
2020-03-13 11:30:00,73.54,73.58,72.04,73.34,37232.0,67.1237,67.1602,65.7546,66.9411,37232.0
2020-03-13 12:00:00,73.34,73.7,72.93,73.48,45125.0,66.9411,67.2697,66.5669,67.0689,45125.0
2020-03-13 12:30:00,73.45,75.14,73.45,75.01,19102.0,67.0415,68.5841,67.0415,68.4654,19102.0
2020-03-13 13:00:00,75.05,75.17,74.36,74.84,21606.0,68.5019,68.6115,67.8721,68.3103,21606.0
2020-03-13 13:30:00,74.81,75.39,73.69,75.15,39136.0,68.2829,68.8123,67.2606,68.5932,39136.0
2020-03-13 14:00:00,75.14,75.14,73.49,73.66,29849.0,68.5841,68.5841,67.078,67.2332,29849.0
2020-03-13 14:30:00,73.67,75.08,73.56,74.83,29422.0,67.2423,68.5293,67.1419,68.3011,29422.0
2020-03-13 15:00:00,74.81,76.74,74.81,76.56,48838.0,68.2829,70.0445,68.2829,69.8802,48838.0
2020-03-13 15:30:00,76.48,76.54,74.52,76.18,199462.0,69.8072,69.8619,68.0182,69.5333,199462.0
2020-03-16 09:30:00,73.42,73.42,68.53,70.47,20332.0,67.0142,67.0142,62.5508,64.3215,20332.0
2020-03-16 10:00:00,70.39,71.5,69.52,70.92,31007.0,64.2485,65.2617,63.4544,64.7323,31007.0
2020-03-16 10:30:00,71.01,73.25,71.01,72.67,29853.0,64.8144,66.859,64.8144,66.3296,29853.0
2020-03-16 11:00:00,72.69,77.44,72.35,77.28,63274.0,66.3478,70.6834,66.0375,70.5374,63274.0
2020-03-16 11:30:00,77.37,77.97,75.72,76.0,44041.0,70.6195,71.1672,69.1135,69.3691,44041.0
2020-03-16 12:00:00,75.98,77.55,75.93,75.94,47041.0,69.3508,70.7838,69.3052,69.3143,47041.0
2020-03-16 12:30:00,75.91,76.51,74.54,74.65,25755.0,69.2869,69.8346,68.0364,68.1368,25755.0
2020-03-16 13:00:00,74.63,74.63,71.65,71.72,35892.0,68.1186,68.1186,65.3986,65.4625,35892.0
2020-03-16 13:30:00,71.76,71.76,70.41,70.57,34672.0,65.499,65.499,64.2668,64.4128,34672.0
2020-03-16 14:00:00,70.56,70.99,70.4,70.85,30944.0,64.4037,64.7962,64.2576,64.6684,30944.0
2020-03-16 14:30:00,70.95,71.29,69.69,70.91,55557.0,64.7597,65.07,63.6096,64.7232,55557.0
2020-03-16 15:00:00,70.97,71.05,70.22,70.67,38774.0,64.7779,64.8509,64.0934,64.5041,38774.0
2020-03-16 15:30:00,70.76,71.25,68.64,69.1,148502.0,64.5862,65.0335,62.6512,63.0711,148502.0
2020-03-17 09:30:00,70.36,70.88,68.45,69.78,16019.0,64.2211,64.6958,62.4778,63.6917,16019.0
2020-03-17 10:00:00,69.69,71.11,69.64,70.87,15216.0,63.6096,64.9057,63.564,64.6866,15216.0
2020-03-17 10:30:00,71.03,71.45,70.19,70.72,19152.0,64.8327,65.216,64.066,64.5497,19152.0
2020-03-17 11:00:00,70.72,72.0,70.36,71.71,13590.0,64.5497,65.7181,64.2211,65.4534,13590.0
2020-03-17 11:30:00,71.72,73.67,71.72,73.67,32602.0,65.4625,67.2423,65.4625,67.2423,32602.0
2020-03-17 12:00:00,73.68,74.87,73.68,74.45,28496.0,67.2515,68.3376,67.2515,67.9543,28496.0
2020-03-17 12:30:00,74.35,74.55,72.34,72.35,20007.0,67.863,68.0456,66.0284,66.0375,20007.0
2020-03-17 13:00:00,72.33,72.84,70.92,71.06,49670.0,66.0193,66.4848,64.7323,64.8601,49670.0
2020-03-17 13:30:00,71.01,71.77,70.63,71.64,28833.0,64.8144,65.5081,64.4676,65.3895,28833.0
2020-03-17 14:00:00,71.66,73.01,71.53,72.9,19555.0,65.4077,66.6399,65.2891,66.5395,19555.0
2020-03-17 14:30:00,73.1,73.71,72.04,72.72,19543.0,66.7221,67.2789,65.7546,66.3752,19543.0
2020-03-17 15:00:00,72.73,72.73,71.05,71.18,46432.0,66.3844,66.3844,64.8509,64.9696,46432.0
2020-03-17 15:30:00,71.27,73.29,71.24,72.89,113916.0,65.0517,66.8955,65.0244,66.5304,113916.0
2020-03-18 09:30:00,67.0,68.79,65.4,67.67,92624.0,61.1543,62.7881,59.6939,61.7658,92624.0
2020-03-18 10:00:00,67.6,68.79,67.52,68.18,43222.0,61.7019,62.7881,61.6289,62.2313,43222.0
2020-03-18 10:30:00,68.25,68.31,67.62,67.76,53833.0,62.2952,62.35,61.7202,61.848,53833.0
2020-03-18 11:00:00,67.67,69.62,67.58,69.46,51022.0,61.7658,63.5457,61.6837,63.3997,51022.0
2020-03-18 11:30:00,69.31,70.88,68.5,70.39,21711.0,63.2628,64.6958,62.5234,64.2485,21711.0
2020-03-18 12:00:00,70.48,71.8,70.17,70.55,28871.0,64.3307,65.5355,64.0477,64.3946,28871.0
2020-03-18 12:30:00,70.55,70.56,69.25,69.25,19538.0,64.3946,64.4037,63.208,63.208,19538.0
2020-03-18 13:00:00,69.17,69.38,68.38,68.4,12713.0,63.135,63.3266,62.4139,62.4321,12713.0
2020-03-18 13:30:00,68.27,68.72,67.52,67.52,23967.0,62.3135,62.7242,61.6289,61.6289,23967.0
2020-03-18 14:00:00,67.68,67.76,66.69,66.77,18688.0,61.775,61.848,60.8713,60.9444,18688.0
2020-03-18 14:30:00,66.76,68.11,66.34,67.97,52982.0,60.9352,62.1675,60.5519,62.0397,52982.0
2020-03-18 15:00:00,68.05,70.5,67.97,69.21,46737.0,62.1127,64.3489,62.0397,63.1715,46737.0
2020-03-18 15:30:00,69.31,70.43,68.54,70.43,145681.0,63.2628,64.285,62.5599,64.285,145681.0
2020-03-19 09:30:00,69.61,72.99,68.0,72.73,15200.0,63.5366,66.6217,62.067,66.3844,15200.0
2020-03-19 10:00:00,72.72,72.72,70.35,72.12,27659.0,66.3752,66.3752,64.212,65.8276,27659.0
2020-03-19 10:30:00,72.05,72.62,69.37,69.93,46687.0,65.7637,66.284,63.3175,63.8287,46687.0
2020-03-19 11:00:00,69.9,71.75,69.9,71.53,12631.0,63.8013,65.4899,63.8013,65.2891,12631.0
2020-03-19 11:30:00,71.71,71.91,69.35,69.43,21363.0,65.4534,65.6359,63.2993,63.3723,21363.0
2020-03-19 12:00:00,69.41,69.93,69.41,69.76,36635.0,63.354,63.8287,63.354,63.6735,36635.0
2020-03-19 12:30:00,69.7,70.39,69.43,69.62,13872.0,63.6187,64.2485,63.3723,63.5457,13872.0
2020-03-19 13:00:00,69.62,69.83,68.93,69.24,32451.0,63.5457,63.7374,62.9159,63.1989,32451.0
2020-03-19 13:30:00,69.33,69.42,68.79,69.36,28829.0,63.281,63.3632,62.7881,63.3084,28829.0
2020-03-19 14:00:00,69.36,69.4,68.63,68.76,41515.0,63.3084,63.3449,62.6421,62.7607,41515.0
2020-03-19 14:30:00,68.86,69.45,68.7,69.02,28927.0,62.852,63.3905,62.706,62.9981,28927.0
2020-03-19 15:00:00,69.02,69.08,66.96,67.81,52429.0,62.9981,63.0528,61.1178,61.8936,52429.0
2020-03-19 15:30:00,67.84,68.58,67.55,68.06,130534.0,61.921,62.5964,61.6563,62.1218,130534.0
2020-03-20 09:30:00,68.17,69.02,65.91,66.41,163188.0,62.2222,62.9981,60.1594,60.6158,163188.0
2020-03-20 10:00:00,66.22,67.5,65.69,66.78,33854.0,60.4424,61.6107,59.9586,60.9535,33854.0
2020-03-20 10:30:00,66.89,68.98,66.88,67.79,34837.0,61.0539,62.9615,61.0448,61.8754,34837.0
2020-03-20 11:00:00,67.78,69.15,66.3,66.73,25384.0,61.8662,63.1167,60.5154,60.9079,25384.0
2020-03-20 11:30:00,66.6,68.76,66.36,68.3,37563.0,60.7892,62.7607,60.5701,62.3409,37563.0
2020-03-20 12:00:00,68.48,68.49,64.56,65.0,31927.0,62.5052,62.5143,58.9272,59.3288,31927.0
2020-03-20 12:30:00,65.31,66.9,65.15,66.15,50121.0,59.6117,61.063,59.4657,60.3785,50121.0
2020-03-20 13:00:00,66.4,66.94,65.68,66.62,19138.0,60.6066,61.0995,59.9495,60.8075,19138.0
2020-03-20 13:30:00,66.51,67.15,65.95,66.67,26878.0,60.707,61.2912,60.1959,60.8531,26878.0
2020-03-20 14:00:00,66.67,66.99,65.72,66.09,35967.0,60.8531,61.1452,59.986,60.3237,35967.0
2020-03-20 14:30:00,66.09,66.68,64.89,65.75,29965.0,60.3237,60.8622,59.2284,60.0134,29965.0
2020-03-20 15:00:00,65.48,65.99,64.5,65.97,28578.0,59.7669,60.2324,58.8724,60.2142,28578.0
2020-03-20 15:30:00,66.09,66.49,64.24,64.28,113496.0,60.3237,60.6888,58.6351,58.6716,113496.0
2020-03-23 09:30:00,64.66,65.83,62.58,63.95,36815.0,59.0185,60.0864,57.1199,58.3704,36815.0
2020-03-23 10:00:00,63.98,64.45,62.22,63.9,44562.0,58.3978,58.8268,56.7913,58.3248,44562.0
2020-03-23 10:30:00,63.7,64.33,62.19,62.51,34703.0,58.1422,58.7173,56.764,57.056,34703.0
2020-03-23 11:00:00,62.75,63.25,61.48,61.66,33971.0,57.2751,57.7315,56.1159,56.2802,33971.0
2020-03-23 11:30:00,61.66,62.15,60.41,61.08,18483.0,56.2802,56.7275,55.1393,55.7508,18483.0
2020-03-23 12:00:00,61.08,62.12,60.48,61.48,40281.0,55.7508,56.7001,55.2032,56.1159,40281.0
2020-03-23 12:30:00,61.44,62.69,61.2,62.41,22971.0,56.0794,57.2203,55.8603,56.9648,22971.0
2020-03-23 13:00:00,62.27,62.8,61.41,61.45,32753.0,56.837,57.3207,56.052,56.0885,32753.0
2020-03-23 13:30:00,61.34,62.06,60.35,60.77,22509.0,55.9881,56.6453,55.0845,55.4679,22509.0
2020-03-23 14:00:00,60.75,61.34,59.88,61.32,31494.0,55.4496,55.9881,54.6555,55.9699,31494.0
2020-03-23 14:30:00,61.27,61.95,60.85,61.14,37557.0,55.9242,56.5449,55.5409,55.8056,37557.0
2020-03-23 15:00:00,61.21,61.4,59.96,60.05,63809.0,55.8695,56.0429,54.7285,54.8107,63809.0
2020-03-23 15:30:00,60.08,60.42,59.29,60.0,160824.0,54.8381,55.1484,54.117,54.765,160824.0
2020-03-24 09:30:00,62.95,64.99,61.51,64.36,34742.0,57.4577,59.3197,56.1433,58.7446,34742.0
2020-03-24 10:00:00,64.26,64.84,63.23,64.01,33686.0,58.6534,59.1828,57.7132,58.4252,33686.0
2020-03-24 10:30:00,64.0,64.93,63.86,63.86,43499.0,58.416,59.2649,58.2883,58.2883,43499.0
2020-03-24 11:00:00,63.6,63.99,63.3,63.3,17427.0,58.0509,58.4069,57.7771,57.7771,17427.0
2020-03-24 11:30:00,63.28,64.7,63.0,64.59,45264.0,57.7589,59.055,57.5033,58.9546,45264.0
2020-03-24 12:00:00,64.75,65.4,64.75,65.4,27398.0,59.1006,59.6939,59.1006,59.6939,27398.0
2020-03-24 12:30:00,65.4,65.4,63.87,63.88,27176.0,59.6939,59.6939,58.2974,58.3065,27176.0
2020-03-24 13:00:00,64.11,64.57,63.16,64.26,40582.0,58.5164,58.9363,57.6493,58.6534,40582.0
2020-03-24 13:30:00,64.31,64.31,62.85,63.32,27163.0,58.699,58.699,57.3664,57.7954,27163.0
2020-03-24 14:00:00,63.38,63.79,62.77,63.56,31712.0,57.8501,58.2244,57.2934,58.0144,31712.0
2020-03-24 14:30:00,63.44,64.14,63.0,64.13,24534.0,57.9049,58.5438,57.5033,58.5347,24534.0
2020-03-24 15:00:00,64.12,64.74,63.63,64.57,40232.0,58.5256,59.0915,58.0783,58.9363,40232.0
2020-03-24 15:30:00,64.5,64.66,63.1,64.3,148474.0,58.8724,59.0185,57.5946,58.6899,148474.0
2020-03-25 09:30:00,65.08,66.59,63.99,64.66,31951.0,59.4018,60.7801,58.4069,59.0185,31951.0
2020-03-25 10:00:00,64.51,66.58,64.51,66.56,20220.0,58.8815,60.7709,58.8815,60.7527,20220.0
2020-03-25 10:30:00,66.43,66.83,65.09,66.11,20316.0,60.634,60.9991,59.4109,60.3419,20316.0
2020-03-25 11:00:00,66.11,66.54,65.68,65.99,17889.0,60.3419,60.7344,59.9495,60.2324,17889.0
2020-03-25 11:30:00,66.14,67.24,65.71,67.19,16906.0,60.3693,61.3734,59.9768,61.3277,16906.0
2020-03-25 12:00:00,66.96,68.55,66.96,68.47,10272.0,61.1178,62.5691,61.1178,62.496,10272.0
2020-03-25 12:30:00,68.29,70.14,68.07,69.12,27199.0,62.3317,64.0203,62.1309,63.0893,27199.0
2020-03-25 13:00:00,69.11,71.38,69.04,70.27,22456.0,63.0802,65.1521,63.0163,64.139,22456.0
2020-03-25 13:30:00,70.28,71.19,69.58,70.29,37140.0,64.1481,64.9787,63.5092,64.1572,37140.0
2020-03-25 14:00:00,70.37,70.59,68.9,69.81,37662.0,64.2303,64.4311,62.8885,63.7191,37662.0
2020-03-25 14:30:00,69.89,71.99,69.5,71.56,35793.0,63.7921,65.7089,63.4362,65.3164,35793.0
2020-03-25 15:00:00,71.46,72.0,70.75,71.12,42905.0,65.2252,65.7181,64.5771,64.9148,42905.0
2020-03-25 15:30:00,70.98,71.45,68.29,68.63,144401.0,64.787,65.216,62.3317,62.6421,144401.0
2020-03-26 09:30:00,69.46,70.03,68.24,69.89,11272.0,63.3997,63.9199,62.2861,63.7921,11272.0
2020-03-26 10:00:00,69.63,71.16,69.31,70.59,13670.0,63.5548,64.9513,63.2628,64.4311,13670.0
2020-03-26 10:30:00,70.34,71.32,70.23,70.87,11251.0,64.2029,65.0974,64.1025,64.6866,11251.0
2020-03-26 11:00:00,70.63,71.81,70.33,71.81,11551.0,64.4676,65.5446,64.1938,65.5446,11551.0
2020-03-26 11:30:00,71.61,71.88,70.78,71.28,7978.0,65.3621,65.6085,64.6045,65.0609,7978.0
2020-03-26 12:00:00,71.63,72.29,71.12,72.26,8243.0,65.3803,65.9827,64.9148,65.9554,8243.0
2020-03-26 12:30:00,72.25,72.42,71.64,72.31,11211.0,65.9462,66.1014,65.3895,66.001,11211.0
2020-03-26 13:00:00,72.71,72.88,71.62,71.65,16817.0,66.3661,66.5213,65.3712,65.3986,16817.0
2020-03-26 13:30:00,71.75,72.08,71.27,71.58,12388.0,65.4899,65.7911,65.0517,65.3347,12388.0
2020-03-26 14:00:00,71.79,71.94,71.29,71.73,16976.0,65.5264,65.6633,65.07,65.4716,16976.0
2020-03-26 14:30:00,71.65,72.46,71.65,72.0,18087.0,65.3986,66.1379,65.3986,65.7181,18087.0
2020-03-26 15:00:00,71.89,72.52,71.84,72.43,16548.0,65.6176,66.1927,65.572,66.1105,16548.0
2020-03-26 15:30:00,72.46,73.34,71.54,72.75,65386.0,66.1379,66.9411,65.2982,66.4026,65386.0
2020-03-27 09:30:00,70.6,70.6,68.84,69.65,11084.0,64.4402,64.4402,62.8338,63.5731,11084.0
2020-03-27 10:00:00,69.63,69.97,68.87,69.47,16833.0,63.5548,63.8652,62.8611,63.4088,16833.0
2020-03-27 10:30:00,69.29,69.57,68.75,69.31,15894.0,63.2445,63.5001,62.7516,63.2628,15894.0
2020-03-27 11:00:00,69.34,69.75,68.66,68.97,16321.0,63.2901,63.6644,62.6695,62.9524,16321.0
2020-03-27 11:30:00,68.98,69.54,68.73,68.99,17173.0,62.9615,63.4727,62.7334,62.9707,17173.0
2020-03-27 12:00:00,68.98,69.3,68.79,69.01,6855.0,62.9615,63.2536,62.7881,62.9889,6855.0
2020-03-27 12:30:00,69.02,69.83,69.01,69.69,10335.0,62.9981,63.7374,62.9889,63.6096,10335.0
2020-03-27 13:00:00,69.74,70.21,69.02,69.33,10785.0,63.6552,64.0842,62.9981,63.281,10785.0
2020-03-27 13:30:00,69.25,70.33,69.25,69.56,8462.0,63.208,64.1938,63.208,63.4909,8462.0
2020-03-27 14:00:00,69.63,70.28,69.27,69.98,9417.0,63.5548,64.1481,63.2262,63.8743,9417.0
2020-03-27 14:30:00,70.08,70.64,69.72,70.53,18317.0,63.9656,64.4767,63.637,64.3763,18317.0
2020-03-27 15:00:00,70.57,71.82,70.4,71.53,21959.0,64.4128,65.5538,64.2576,65.2891,21959.0
2020-03-27 15:30:00,71.38,71.45,69.15,69.26,52402.0,65.1521,65.216,63.1167,63.2171,52402.0
2020-03-30 09:30:00,68.97,69.69,68.13,68.86,10609.0,63.3938,64.0556,62.6217,63.2927,10609.0
2020-03-30 10:00:00,68.85,70.41,68.85,69.96,12147.0,63.2835,64.7174,63.2835,64.3037,12147.0
2020-03-30 10:30:00,70.02,70.16,69.17,69.28,13007.0,64.3589,64.4876,63.5776,63.6787,13007.0
2020-03-30 11:00:00,69.35,70.2,69.26,69.69,22465.0,63.7431,64.5243,63.6603,64.0556,22465.0
2020-03-30 11:30:00,69.74,69.96,69.16,69.33,19541.0,64.1015,64.3037,63.5684,63.7247,19541.0
2020-03-30 12:00:00,69.35,69.35,68.69,69.25,21965.0,63.7431,63.7431,63.1364,63.6511,21965.0
2020-03-30 12:30:00,69.26,69.82,68.91,69.78,12102.0,63.6603,64.1751,63.3386,64.1383,12102.0
2020-03-30 13:00:00,69.86,70.54,69.49,70.52,12945.0,64.2118,64.8368,63.8717,64.8185,12945.0
2020-03-30 13:30:00,70.54,70.66,69.91,70.18,10057.0,64.8368,64.9471,64.2578,64.5059,10057.0
2020-03-30 14:00:00,70.08,70.15,69.42,70.01,11709.0,64.414,64.4784,63.8074,64.3497,11709.0
2020-03-30 14:30:00,69.99,70.22,69.54,69.71,16322.0,64.3313,64.5427,63.9177,64.0739,16322.0
2020-03-30 15:00:00,69.77,69.94,69.11,69.11,30981.0,64.1291,64.2854,63.5225,63.5225,30981.0
2020-03-30 15:30:00,69.26,70.19,69.19,69.9,78450.0,63.6603,64.5151,63.596,64.2486,78450.0
2020-03-31 09:30:00,69.76,69.96,67.63,68.0,22313.0,64.1199,64.3037,62.1621,62.5022,22313.0
2020-03-31 10:00:00,68.02,68.54,67.75,68.15,50433.0,62.5206,62.9985,62.2724,62.6401,50433.0
2020-03-31 10:30:00,68.35,68.41,67.42,68.25,21128.0,62.8239,62.8791,61.9691,62.732,21128.0
2020-03-31 11:00:00,68.19,69.41,68.03,69.34,42546.0,62.6768,63.7982,62.5298,63.7339,42546.0
2020-03-31 11:30:00,69.42,69.74,68.77,69.6,43938.0,63.8074,64.1015,63.2099,63.9728,43938.0
2020-03-31 12:00:00,69.5,69.71,68.81,69.06,9881.0,63.8809,64.0739,63.2467,63.4765,9881.0
2020-03-31 12:30:00,69.03,69.26,68.19,68.54,10554.0,63.4489,63.6603,62.6768,62.9985,10554.0
2020-03-31 13:00:00,68.48,68.79,68.17,68.31,16270.0,62.9434,63.2283,62.6585,62.7871,16270.0
2020-03-31 13:30:00,68.33,68.8,68.1,68.8,8238.0,62.8055,63.2375,62.5941,63.2375,8238.0
2020-03-31 14:00:00,68.79,69.16,68.31,69.16,23317.0,63.2283,63.5684,62.7871,63.5684,23317.0
2020-03-31 14:30:00,69.17,69.64,69.11,69.51,8500.0,63.5776,64.0096,63.5225,63.8901,8500.0
2020-03-31 15:00:00,69.59,69.65,68.2,68.61,19336.0,63.9636,64.0188,62.686,63.0629,19336.0
2020-03-31 15:30:00,68.61,69.4,68.6,69.0,85500.0,63.0629,63.789,63.0537,63.4214,85500.0
2020-04-01 09:30:00,66.43,66.43,64.52,65.46,12380.0,61.0591,61.0591,59.3036,60.1676,12380.0
2020-04-01 10:00:00,65.71,65.86,64.94,65.41,16189.0,60.3973,60.5352,59.6896,60.1216,16189.0
2020-04-01 10:30:00,65.56,66.36,65.52,66.27,11779.0,60.2595,60.9948,60.2227,60.9121,11779.0
2020-04-01 11:00:00,66.18,66.38,65.21,65.23,7029.0,60.8293,61.0132,59.9378,59.9562,7029.0
2020-04-01 11:30:00,65.27,65.7,64.32,64.74,27338.0,59.9929,60.3882,59.1197,59.5058,27338.0
2020-04-01 12:00:00,64.55,64.55,63.68,63.7,23179.0,59.3311,59.3311,58.5315,58.5499,23179.0
2020-04-01 12:30:00,63.76,63.95,63.45,63.8,16189.0,58.605,58.7796,58.3201,58.6418,16189.0
2020-04-01 13:00:00,63.57,64.33,63.43,63.98,16065.0,58.4304,59.1289,58.3017,58.8072,16065.0
2020-04-01 13:30:00,63.78,64.42,63.78,64.35,13060.0,58.6234,59.2116,58.6234,59.1473,13060.0
2020-04-01 14:00:00,64.23,64.69,64.0,64.11,14668.0,59.037,59.4598,58.8256,58.9267,14668.0
2020-04-01 14:30:00,64.08,64.25,63.86,64.0,25706.0,58.8991,59.0554,58.6969,58.8256,25706.0
2020-04-01 15:00:00,64.01,64.21,63.83,63.89,16603.0,58.8348,59.0186,58.6693,58.7245,16603.0
2020-04-01 15:30:00,63.85,64.51,62.97,64.01,88036.0,58.6877,59.2944,57.8789,58.8348,88036.0
2020-04-02 09:30:00,63.92,64.98,63.37,64.75,26557.0,58.7521,59.7264,58.2465,59.515,26557.0
2020-04-02 10:00:00,64.84,66.61,64.84,65.67,52352.0,59.5977,61.2246,59.5977,60.3606,52352.0
2020-04-02 10:30:00,65.7,67.51,65.68,67.04,10314.0,60.3882,62.0518,60.3698,61.6198,10314.0
2020-04-02 11:00:00,67.09,67.41,65.93,66.3,17526.0,61.6658,61.9599,60.5996,60.9396,17526.0
2020-04-02 11:30:00,66.31,66.84,65.9,66.35,12035.0,60.9488,61.436,60.572,60.9856,12035.0
2020-04-02 12:00:00,66.44,66.99,66.24,66.45,8573.0,61.0683,61.5739,60.8845,61.0775,8573.0
2020-04-02 12:30:00,66.41,66.88,66.37,66.67,11098.0,61.0408,61.4728,61.004,61.2797,11098.0
2020-04-02 13:00:00,66.63,66.84,65.7,65.82,14523.0,61.243,61.436,60.3882,60.4985,14523.0
2020-04-02 13:30:00,65.77,66.57,65.66,66.19,13774.0,60.4525,61.1878,60.3514,60.8385,13774.0
2020-04-02 14:00:00,66.16,66.48,65.8,66.33,22784.0,60.811,61.1051,60.4801,60.9672,22784.0
2020-04-02 14:30:00,66.21,66.23,65.31,65.87,24717.0,60.8569,60.8753,60.0297,60.5444,24717.0
2020-04-02 15:00:00,65.94,66.35,65.57,66.08,26654.0,60.6088,60.9856,60.2687,60.7374,26654.0
2020-04-02 15:30:00,66.15,66.63,65.53,66.42,74417.0,60.8018,61.243,60.2319,61.0499,74417.0
2020-04-03 09:30:00,66.43,67.58,66.19,67.18,10170.0,61.0591,62.1162,60.8385,61.7485,10170.0
2020-04-03 10:00:00,67.24,67.78,66.4,66.7,8791.0,61.8036,62.3,61.0316,61.3073,8791.0
2020-04-03 10:30:00,66.5,66.65,65.71,66.07,7189.0,61.1235,61.2613,60.3973,60.7282,7189.0
2020-04-03 11:00:00,66.35,66.78,65.51,66.56,12662.0,60.9856,61.3808,60.2135,61.1786,12662.0
2020-04-03 11:30:00,66.44,66.54,65.66,65.73,7046.0,61.0683,61.1602,60.3514,60.4157,7046.0
2020-04-03 12:00:00,65.74,65.9,65.16,65.39,7184.0,60.4249,60.572,59.8918,60.1032,7184.0
2020-04-03 12:30:00,65.39,65.58,65.09,65.22,10410.0,60.1032,60.2779,59.8275,59.947,10410.0
2020-04-03 13:00:00,65.21,65.36,65.06,65.15,5030.0,59.9378,60.0756,59.7999,59.8826,5030.0
2020-04-03 13:30:00,65.12,65.12,64.58,64.67,9203.0,59.855,59.855,59.3587,59.4414,9203.0
2020-04-03 14:00:00,64.81,64.86,64.26,64.76,7137.0,59.5701,59.6161,59.0646,59.5242,7137.0
2020-04-03 14:30:00,64.74,65.42,64.31,65.31,17465.0,59.5058,60.1308,59.1105,60.0297,17465.0
2020-04-03 15:00:00,65.31,65.78,64.87,65.5,18954.0,60.0297,60.4617,59.6253,60.2043,18954.0
2020-04-03 15:30:00,65.64,66.53,65.36,66.51,83662.0,60.333,61.1511,60.0756,61.1327,83662.0
2020-04-06 09:30:00,68.85,70.4,68.71,70.03,11559.0,63.2835,64.7082,63.1548,64.3681,11559.0
2020-04-06 10:00:00,69.88,70.53,69.52,70.03,22323.0,64.2302,64.8277,63.8993,64.3681,22323.0
2020-04-06 10:30:00,70.23,70.23,69.47,69.95,18092.0,64.5519,64.5519,63.8534,64.2945,18092.0
2020-04-06 11:00:00,69.91,70.22,69.55,69.96,14302.0,64.2578,64.5427,63.9269,64.3037,14302.0
2020-04-06 11:30:00,70.01,70.31,69.83,70.13,10981.0,64.3497,64.6254,64.1842,64.46,10981.0
2020-04-06 12:00:00,70.28,70.75,70.09,70.61,8893.0,64.5979,65.0299,64.4232,64.9012,8893.0
2020-04-06 12:30:00,70.58,71.02,70.51,70.81,23188.0,64.8736,65.278,64.8093,65.085,23188.0
2020-04-06 13:00:00,70.83,71.1,70.59,70.99,9525.0,65.1034,65.3516,64.8828,65.2505,9525.0
2020-04-06 13:30:00,70.93,71.35,70.87,71.2,13276.0,65.1953,65.5814,65.1402,65.4435,13276.0
2020-04-06 14:00:00,71.14,71.14,70.37,70.72,25473.0,65.3883,65.3883,64.6806,65.0023,25473.0
2020-04-06 14:30:00,70.74,71.36,70.7,71.36,15628.0,65.0207,65.5905,64.9839,65.5905,15628.0
2020-04-06 15:00:00,71.34,71.73,71.08,71.72,19825.0,65.5722,65.9306,65.3332,65.9214,19825.0
2020-04-06 15:30:00,71.67,72.35,71.26,72.05,64285.0,65.8755,66.5005,65.4986,66.2248,64285.0
2020-04-07 09:30:00,74.44,77.02,73.77,76.89,36048.0,68.4215,70.7929,67.8057,70.6734,36048.0
2020-04-07 10:00:00,76.53,76.92,73.56,74.2,27541.0,70.3426,70.701,67.6127,68.2009,27541.0
2020-04-07 10:30:00,73.84,74.84,73.42,74.03,8236.0,67.87,68.7892,67.484,68.0447,8236.0
2020-04-07 11:00:00,74.24,75.25,74.1,75.17,9103.0,68.2377,69.166,68.109,69.0925,9103.0
2020-04-07 11:30:00,75.18,75.6,74.79,74.99,12855.0,69.1017,69.4877,68.7432,68.9271,12855.0
2020-04-07 12:00:00,75.08,75.4,74.92,75.21,13432.0,69.0098,69.3039,68.8627,69.1293,13432.0
2020-04-07 12:30:00,75.37,75.79,75.14,75.39,34533.0,69.2763,69.6624,69.0649,69.2947,34533.0
2020-04-07 13:00:00,75.42,75.52,74.77,75.0,20310.0,69.3223,69.4142,68.7248,68.9363,20310.0
2020-04-07 13:30:00,74.86,74.99,74.51,74.58,11110.0,68.8076,68.9271,68.4859,68.5502,11110.0
2020-04-07 14:00:00,74.41,74.52,73.73,74.13,15062.0,68.394,68.4951,67.7689,68.1366,15062.0
2020-04-07 14:30:00,73.89,74.01,72.77,72.99,16028.0,67.916,68.0263,66.8865,67.0888,16028.0
2020-04-07 15:00:00,73.0,73.27,72.67,72.97,17847.0,67.098,67.3461,66.7946,67.0704,17847.0
2020-04-07 15:30:00,73.01,74.13,72.63,72.77,64822.0,67.1071,68.1366,66.7579,66.8865,64822.0
2020-04-08 09:30:00,73.92,74.33,72.99,74.05,10677.0,67.9436,68.3204,67.0888,68.0631,10677.0
2020-04-08 10:00:00,74.05,74.73,73.29,74.47,26283.0,68.0631,68.6881,67.3645,68.4491,26283.0
2020-04-08 10:30:00,74.45,74.71,73.97,74.36,10108.0,68.4307,68.6697,67.9895,68.348,10108.0
2020-04-08 11:00:00,74.31,74.74,74.17,74.74,10202.0,68.302,68.6973,68.1734,68.6973,10202.0
2020-04-08 11:30:00,74.8,75.46,74.63,74.97,10731.0,68.7524,69.3591,68.5962,68.9087,10731.0
2020-04-08 12:00:00,74.77,75.52,74.37,75.36,10692.0,68.7248,69.4142,68.3572,69.2671,10692.0
2020-04-08 12:30:00,75.31,75.97,75.21,75.68,10193.0,69.2212,69.8278,69.1293,69.5613,10193.0
2020-04-08 13:00:00,75.51,75.72,75.23,75.34,16489.0,69.405,69.598,69.1477,69.2488,16489.0
2020-04-08 13:30:00,75.28,75.28,74.66,74.9,24422.0,69.1936,69.1936,68.6237,68.8443,24422.0
2020-04-08 14:00:00,74.77,75.94,74.76,75.91,20258.0,68.7248,69.8003,68.7157,69.7727,20258.0
2020-04-08 14:30:00,75.99,76.28,75.74,76.25,22096.0,69.8462,70.1128,69.6164,70.0852,22096.0
2020-04-08 15:00:00,76.25,76.71,76.12,76.63,27254.0,70.0852,70.508,69.9657,70.4345,27254.0
2020-04-08 15:30:00,76.62,78.12,76.46,77.84,130127.0,70.4253,71.804,70.2782,71.5466,130127.0
2020-04-09 09:30:00,79.22,80.48,76.7,79.81,23677.0,72.8151,73.9732,70.4988,73.3574,23677.0
2020-04-09 10:00:00,79.74,80.21,79.34,80.2,20568.0,73.293,73.725,72.9254,73.7158,20568.0
2020-04-09 10:30:00,80.1,80.7,79.97,80.05,14926.0,73.6239,74.1754,73.5044,73.578,14926.0
2020-04-09 11:00:00,80.08,80.08,79.28,79.74,13521.0,73.6055,73.6055,72.8702,73.293,13521.0
2020-04-09 11:30:00,79.69,79.82,79.36,79.51,10678.0,73.2471,73.3666,72.9437,73.0816,10678.0
2020-04-09 12:00:00,79.41,79.55,79.24,79.37,9203.0,72.9897,73.1184,72.8334,72.9529,9203.0
2020-04-09 12:30:00,79.37,79.86,79.36,79.75,8471.0,72.9529,73.4033,72.9437,73.3022,8471.0
2020-04-09 13:00:00,79.66,79.72,79.17,79.33,8743.0,73.2195,73.2746,72.7691,72.9162,8743.0
2020-04-09 13:30:00,79.34,79.4,78.56,78.92,20936.0,72.9254,72.9805,72.2084,72.5393,20936.0
2020-04-09 14:00:00,78.92,79.01,77.45,77.45,6697.0,72.5393,72.622,71.1882,71.1882,6697.0
2020-04-09 14:30:00,77.73,77.75,77.05,77.31,10443.0,71.4455,71.4639,70.8205,71.0595,10443.0
2020-04-09 15:00:00,77.37,78.34,77.18,78.34,15373.0,71.1146,72.0062,70.94,72.0062,15373.0
2020-04-09 15:30:00,78.47,78.69,77.9,78.09,36259.0,72.1257,72.3279,71.6018,71.7764,36259.0
2020-04-13 09:30:00,77.39,77.39,75.7,75.86,7301.0,71.133,71.133,69.5797,69.7267,7301.0
2020-04-13 10:00:00,75.58,76.3,75.32,75.75,4939.0,69.4694,70.1311,69.2304,69.6256,4939.0
2020-04-13 10:30:00,75.55,75.79,74.21,74.9,9432.0,69.4418,69.6624,68.2101,68.8443,9432.0
2020-04-13 11:00:00,74.73,75.05,74.45,75.02,15961.0,68.6881,68.9822,68.4307,68.9546,15961.0
2020-04-13 11:30:00,74.92,75.05,74.58,74.63,8728.0,68.8627,68.9822,68.5502,68.5962,8728.0
2020-04-13 12:00:00,74.83,75.04,74.77,74.93,19075.0,68.78,68.973,68.7248,68.8719,19075.0
2020-04-13 12:30:00,74.77,74.95,74.42,74.43,10028.0,68.7248,68.8903,68.4031,68.4123,10028.0
2020-04-13 13:00:00,74.43,74.61,74.38,74.56,4986.0,68.4123,68.5778,68.3664,68.5318,4986.0
2020-04-13 13:30:00,74.48,75.0,74.48,74.89,6235.0,68.4583,68.9363,68.4583,68.8351,6235.0
2020-04-13 14:00:00,74.93,75.0,74.63,74.8,16118.0,68.8719,68.9363,68.5962,68.7524,16118.0
2020-04-13 14:30:00,74.88,75.0,74.58,74.8,7050.0,68.826,68.9363,68.5502,68.7524,7050.0
2020-04-13 15:00:00,74.87,75.0,74.66,74.88,18095.0,68.8168,68.9363,68.6237,68.826,18095.0
2020-04-13 15:30:00,74.91,75.0,74.46,74.76,44861.0,68.8535,68.9363,68.4399,68.7157,44861.0
2020-04-14 09:30:00,76.24,77.32,76.24,76.47,8582.0,70.076,71.0687,70.076,70.2874,8582.0
2020-04-14 10:00:00,76.5,76.67,75.98,76.37,10026.0,70.315,70.4712,69.837,70.1955,10026.0
2020-04-14 10:30:00,76.37,76.37,75.65,75.73,9840.0,70.1955,70.1955,69.5337,69.6072,9840.0
2020-04-14 11:00:00,75.88,75.89,75.24,75.63,8637.0,69.7451,69.7543,69.1568,69.5153,8637.0
2020-04-14 11:30:00,75.7,75.75,75.31,75.45,10130.0,69.5797,69.6256,69.2212,69.3499,10130.0
2020-04-14 12:00:00,75.45,75.93,75.39,75.82,9918.0,69.3499,69.7911,69.2947,69.69,9918.0
2020-04-14 12:30:00,76.0,76.08,75.55,75.74,8589.0,69.8554,69.9289,69.4418,69.6164,8589.0
2020-04-14 13:00:00,75.72,75.85,75.4,75.81,8475.0,69.598,69.7175,69.3039,69.6808,8475.0
2020-04-14 13:30:00,75.93,76.0,75.58,75.81,10296.0,69.7911,69.8554,69.4694,69.6808,10296.0
2020-04-14 14:00:00,75.78,75.91,75.6,75.68,4974.0,69.6532,69.7727,69.4877,69.5613,4974.0
2020-04-14 14:30:00,75.71,75.76,75.28,75.4,18399.0,69.5888,69.6348,69.1936,69.3039,18399.0
2020-04-14 15:00:00,75.41,75.76,75.32,75.76,12584.0,69.3131,69.6348,69.2304,69.6348,12584.0
2020-04-14 15:30:00,75.72,76.91,75.72,76.57,49847.0,69.598,70.6918,69.598,70.3793,49847.0
2020-04-15 09:30:00,73.82,74.45,73.5,73.94,14108.0,67.8517,68.4307,67.5575,67.962,14108.0
2020-04-15 10:00:00,73.95,74.68,73.63,73.72,11150.0,67.9711,68.6421,67.677,67.7597,11150.0
2020-04-15 10:30:00,73.55,73.88,73.33,73.65,9647.0,67.6035,67.9068,67.4013,67.6954,9647.0
2020-04-15 11:00:00,73.71,73.74,73.26,73.66,7841.0,67.7505,67.7781,67.3369,67.7046,7841.0
2020-04-15 11:30:00,73.67,73.85,73.1,73.1,3929.0,67.7138,67.8792,67.1899,67.1899,3929.0
2020-04-15 12:00:00,73.18,73.81,73.1,73.75,5768.0,67.2634,67.8425,67.1899,67.7873,5768.0
2020-04-15 12:30:00,73.75,74.09,73.7,73.95,4221.0,67.7873,68.0998,67.7414,67.9711,4221.0
2020-04-15 13:00:00,73.88,74.11,73.68,73.68,8674.0,67.9068,68.1182,67.723,67.723,8674.0
2020-04-15 13:30:00,73.48,73.57,73.11,73.48,5410.0,67.5391,67.6219,67.1991,67.5391,5410.0
2020-04-15 14:00:00,73.59,73.79,73.51,73.62,13117.0,67.6402,67.8241,67.5667,67.6678,13117.0
2020-04-15 14:30:00,73.65,73.89,73.33,73.48,9343.0,67.6954,67.916,67.4013,67.5391,9343.0
2020-04-15 15:00:00,73.46,73.54,72.89,73.04,12912.0,67.5208,67.5943,66.9968,67.1347,12912.0
2020-04-15 15:30:00,73.01,73.21,72.74,73.08,39248.0,67.1071,67.291,66.859,67.1715,39248.0
2020-04-16 09:30:00,73.09,73.86,72.74,72.74,6378.0,67.1807,67.8884,66.859,66.859,6378.0
2020-04-16 10:00:00,72.86,73.03,72.23,73.03,7795.0,66.9693,67.1255,66.3902,67.1255,7795.0
2020-04-16 10:30:00,73.02,73.36,72.73,73.25,5645.0,67.1163,67.4288,66.8498,67.3277,5645.0
2020-04-16 11:00:00,73.28,73.41,73.12,73.38,3978.0,67.3553,67.4748,67.2082,67.4472,3978.0
2020-04-16 11:30:00,73.25,73.73,72.94,73.62,12650.0,67.3277,67.7689,67.0428,67.6678,12650.0
2020-04-16 12:00:00,73.46,73.49,72.67,72.86,3400.0,67.5208,67.5483,66.7946,66.9693,3400.0
2020-04-16 12:30:00,72.75,73.16,72.37,72.93,7812.0,66.8682,67.245,66.5189,67.0336,7812.0
2020-04-16 13:00:00,73.2,73.41,73.06,73.41,3076.0,67.2818,67.4748,67.1531,67.4748,3076.0
2020-04-16 13:30:00,73.41,73.64,73.34,73.35,5347.0,67.4748,67.6862,67.4105,67.4197,5347.0
2020-04-16 14:00:00,73.34,73.9,73.21,73.66,4400.0,67.4105,67.9252,67.291,67.7046,4400.0
2020-04-16 14:30:00,73.59,73.94,73.58,73.84,5357.0,67.6402,67.962,67.6311,67.87,5357.0
2020-04-16 15:00:00,73.87,74.33,73.83,74.33,19891.0,67.8976,68.3204,67.8608,68.3204,19891.0
2020-04-16 15:30:00,74.41,75.03,74.35,74.94,49946.0,68.394,68.9638,68.3388,68.8811,49946.0
2020-04-17 09:30:00,77.1,78.25,76.43,78.19,10263.0,70.8665,71.9235,70.2506,71.8683,10263.0
2020-04-17 10:00:00,77.9,78.24,76.77,77.46,5091.0,71.6018,71.9143,70.5631,71.1974,5091.0
2020-04-17 10:30:00,77.43,77.47,76.52,76.59,11880.0,71.1698,71.2066,70.3334,70.3977,11880.0
2020-04-17 11:00:00,76.59,76.78,75.97,76.07,6352.0,70.3977,70.5723,69.8278,69.9197,6352.0
2020-04-17 11:30:00,76.22,76.54,76.06,76.18,8046.0,70.0576,70.3517,69.9105,70.0208,8046.0
2020-04-17 12:00:00,76.12,76.42,76.0,76.26,27463.0,69.9657,70.2414,69.8554,70.0944,27463.0
2020-04-17 12:30:00,76.28,76.65,76.28,76.47,5514.0,70.1128,70.4528,70.1128,70.2874,5514.0
2020-04-17 13:00:00,76.42,76.45,76.08,76.08,8277.0,70.2414,70.269,69.9289,69.9289,8277.0
2020-04-17 13:30:00,76.17,76.28,75.74,75.89,10924.0,70.0117,70.1128,69.6164,69.7543,10924.0
2020-04-17 14:00:00,75.86,75.87,75.35,75.41,14214.0,69.7267,69.7359,69.258,69.3131,14214.0
2020-04-17 14:30:00,75.41,75.55,75.19,75.38,9686.0,69.3131,69.4418,69.1109,69.2855,9686.0
2020-04-17 15:00:00,75.42,75.7,75.35,75.7,13985.0,69.3223,69.5797,69.258,69.5797,13985.0
2020-04-17 15:30:00,75.69,76.28,75.67,75.8,55091.0,69.5705,70.1128,69.5521,69.6716,55091.0
2020-04-20 09:30:00,74.12,74.92,73.09,74.11,12160.0,68.1274,68.8627,67.1807,68.1182,12160.0
2020-04-20 10:00:00,74.06,74.45,73.9,74.34,4802.0,68.0722,68.4307,67.9252,68.3296,4802.0
2020-04-20 10:30:00,74.47,74.94,74.07,74.6,7006.0,68.4491,68.8811,68.0814,68.5686,7006.0
2020-04-20 11:00:00,74.6,74.76,74.2,74.46,10719.0,68.5686,68.7157,68.2009,68.4399,10719.0
2020-04-20 11:30:00,74.49,74.8,74.34,74.42,22206.0,68.4675,68.7524,68.3296,68.4031,22206.0
2020-04-20 12:00:00,74.4,74.49,73.9,74.42,16977.0,68.3848,68.4675,67.9252,68.4031,16977.0
2020-04-20 12:30:00,74.48,74.71,74.28,74.44,19377.0,68.4583,68.6697,68.2745,68.4215,19377.0
2020-04-20 13:00:00,74.15,74.52,74.15,74.32,8278.0,68.155,68.4951,68.155,68.3112,8278.0
2020-04-20 13:30:00,74.28,74.33,74.04,74.28,5417.0,68.2745,68.3204,68.0539,68.2745,5417.0
2020-04-20 14:00:00,74.33,74.48,73.66,73.66,6400.0,68.3204,68.4583,67.7046,67.7046,6400.0
2020-04-20 14:30:00,73.73,73.9,72.77,72.88,18360.0,67.7689,67.9252,66.8865,66.9877,18360.0
2020-04-20 15:00:00,72.95,73.49,72.95,73.48,26875.0,67.052,67.5483,67.052,67.5391,26875.0
2020-04-20 15:30:00,73.47,74.09,73.41,73.57,72605.0,67.53,68.0998,67.4748,67.6219,72605.0
2020-04-21 09:30:00,72.03,72.32,71.3,72.32,9097.0,66.2064,66.4729,65.5354,66.4729,9097.0
2020-04-21 10:00:00,72.39,72.55,72.21,72.55,7867.0,66.5373,66.6843,66.3718,66.6843,7867.0
2020-04-21 10:30:00,72.69,72.72,72.35,72.56,6876.0,66.813,66.8406,66.5005,66.6935,6876.0
2020-04-21 11:00:00,72.54,72.78,72.31,72.4,8135.0,66.6751,66.8957,66.4637,66.5465,8135.0
2020-04-21 11:30:00,72.41,72.61,72.2,72.57,5018.0,66.5557,66.7395,66.3626,66.7027,5018.0
2020-04-21 12:00:00,72.47,72.73,72.35,72.35,4600.0,66.6108,66.8498,66.5005,66.5005,4600.0
2020-04-21 12:30:00,72.36,72.7,72.15,72.62,7183.0,66.5097,66.8222,66.3167,66.7487,7183.0
2020-04-21 13:00:00,72.72,73.05,72.65,72.73,4200.0,66.8406,67.1439,66.7762,66.8498,4200.0
2020-04-21 13:30:00,72.78,73.17,72.48,72.59,7391.0,66.8957,67.2542,66.62,66.7211,7391.0
2020-04-21 14:00:00,72.55,73.14,72.47,72.93,5702.0,66.6843,67.2266,66.6108,67.0336,5702.0
2020-04-21 14:30:00,72.85,72.89,72.52,72.69,5500.0,66.9601,66.9968,66.6568,66.813,5500.0
2020-04-21 15:00:00,72.75,73.02,72.57,72.89,9190.0,66.8682,67.1163,66.7027,66.9968,9190.0
2020-04-21 15:30:00,72.86,73.23,72.59,72.59,38346.0,66.9693,67.3094,66.7211,66.7211,38346.0
2020-04-22 09:30:00,74.09,74.59,73.0,73.12,6446.0,68.0998,68.5594,67.098,67.2082,6446.0
2020-04-22 10:00:00,73.06,73.85,73.06,73.62,8096.0,67.1531,67.8792,67.1531,67.6678,8096.0
2020-04-22 10:30:00,73.58,74.09,73.31,73.31,3491.0,67.6311,68.0998,67.3829,67.3829,3491.0
2020-04-22 11:00:00,73.49,73.83,73.23,73.44,7809.0,67.5483,67.8608,67.3094,67.5024,7809.0
2020-04-22 11:30:00,73.56,73.86,73.51,73.76,5292.0,67.6127,67.8884,67.5667,67.7965,5292.0
2020-04-22 12:00:00,73.85,73.97,73.67,73.83,3400.0,67.8792,67.9895,67.7138,67.8608,3400.0
2020-04-22 12:30:00,74.0,74.07,73.66,73.7,4127.0,68.0171,68.0814,67.7046,67.7414,4127.0
2020-04-22 13:00:00,73.72,73.97,73.6,73.97,3825.0,67.7597,67.9895,67.6494,67.9895,3825.0
2020-04-22 13:30:00,74.2,74.2,73.88,74.02,3397.0,68.2009,68.2009,67.9068,68.0355,3397.0
2020-04-22 14:00:00,74.19,74.3,74.1,74.11,4908.0,68.1917,68.2928,68.109,68.1182,4908.0
2020-04-22 14:30:00,74.22,74.37,74.12,74.19,8900.0,68.2193,68.3572,68.1274,68.1917,8900.0
2020-04-22 15:00:00,74.25,74.41,74.11,74.15,11830.0,68.2469,68.394,68.1182,68.155,11830.0
2020-04-22 15:30:00,74.15,74.59,73.91,73.91,41675.0,68.155,68.5594,67.9344,67.9344,41675.0
2020-04-23 09:30:00,74.73,75.18,74.7,75.09,21649.0,68.6881,69.1017,68.6605,69.019,21649.0
2020-04-23 10:00:00,75.18,75.91,75.18,75.52,8601.0,69.1017,69.7727,69.1017,69.4142,8601.0
2020-04-23 10:30:00,75.62,76.37,75.52,75.9,8490.0,69.5061,70.1955,69.4142,69.7635,8490.0
2020-04-23 11:00:00,75.72,76.01,75.58,75.67,6781.0,69.598,69.8646,69.4694,69.5521,6781.0
2020-04-23 11:30:00,75.74,75.76,75.27,75.46,9149.0,69.6164,69.6348,69.1844,69.3591,9149.0
2020-04-23 12:00:00,75.45,75.9,75.38,75.84,11867.0,69.3499,69.7635,69.2855,69.7083,11867.0
2020-04-23 12:30:00,75.75,75.83,74.76,75.04,11678.0,69.6256,69.6991,68.7157,68.973,11678.0
2020-04-23 13:00:00,75.07,75.46,74.92,74.92,4424.0,69.0006,69.3591,68.8627,68.8627,4424.0
2020-04-23 13:30:00,75.24,75.24,74.68,74.85,5359.0,69.1568,69.1568,68.6421,68.7984,5359.0
2020-04-23 14:00:00,74.77,75.09,74.65,74.99,6865.0,68.7248,69.019,68.6145,68.9271,6865.0
2020-04-23 14:30:00,74.99,75.11,74.74,74.97,12342.0,68.9271,69.0374,68.6973,68.9087,12342.0
2020-04-23 15:00:00,74.96,75.25,74.72,74.93,8391.0,68.8995,69.166,68.6789,68.8719,8391.0
2020-04-23 15:30:00,74.83,75.08,74.32,74.57,48601.0,68.78,69.0098,68.3112,68.541,48601.0
2020-04-24 09:30:00,75.25,75.25,74.25,74.31,7462.0,69.166,69.166,68.2469,68.302,7462.0
2020-04-24 10:00:00,74.44,74.79,73.77,73.89,7719.0,68.4215,68.7432,67.8057,67.916,7719.0
2020-04-24 10:30:00,74.12,74.17,73.71,73.84,13723.0,68.1274,68.1734,67.7505,67.87,13723.0
2020-04-24 11:00:00,73.73,74.3,73.73,74.01,34716.0,67.7689,68.2928,67.7689,68.0263,34716.0
2020-04-24 11:30:00,74.02,74.31,73.87,73.99,5635.0,68.0355,68.302,67.8976,68.0079,5635.0
2020-04-24 12:00:00,74.04,74.36,73.8,74.35,7031.0,68.0539,68.348,67.8333,68.3388,7031.0
2020-04-24 12:30:00,74.3,74.62,74.22,74.42,5975.0,68.2928,68.587,68.2193,68.4031,5975.0
2020-04-24 13:00:00,74.22,74.44,74.15,74.44,4874.0,68.2193,68.4215,68.155,68.4215,4874.0
2020-04-24 13:30:00,74.69,75.05,74.48,75.05,7497.0,68.6513,68.9822,68.4583,68.9822,7497.0
2020-04-24 14:00:00,75.09,75.4,74.95,75.38,7217.0,69.019,69.3039,68.8903,69.2855,7217.0
2020-04-24 14:30:00,75.36,75.95,75.35,75.92,14236.0,69.2671,69.8094,69.258,69.7819,14236.0
2020-04-24 15:00:00,76.09,76.44,75.75,76.23,34684.0,69.9381,70.2598,69.6256,70.0668,34684.0
2020-04-24 15:30:00,76.27,76.72,75.85,75.95,99853.0,70.1036,70.5172,69.7175,69.8094,99853.0
2020-04-27 09:30:00,77.43,77.43,74.82,76.22,38520.0,71.1698,71.1698,68.7708,70.0576,38520.0
2020-04-27 10:00:00,76.33,78.99,76.16,78.45,67854.0,70.1587,72.6037,70.0025,72.1073,67854.0
2020-04-27 10:30:00,78.4,79.99,78.29,79.92,42189.0,72.0614,73.5228,71.9603,73.4585,42189.0
2020-04-27 11:00:00,79.92,79.93,78.94,79.44,34152.0,73.4585,73.4677,72.5577,73.0173,34152.0
2020-04-27 11:30:00,79.36,79.77,79.29,79.49,20100.0,72.9437,73.3206,72.8794,73.0632,20100.0
2020-04-27 12:00:00,79.59,79.8,78.96,78.97,18902.0,73.1551,73.3482,72.5761,72.5853,18902.0
2020-04-27 12:30:00,78.98,78.98,77.93,78.41,23874.0,72.5945,72.5945,71.6294,72.0706,23874.0
2020-04-27 13:00:00,78.25,78.32,77.87,78.03,11607.0,71.9235,71.9878,71.5742,71.7213,11607.0
2020-04-27 13:30:00,78.06,79.71,77.65,79.71,49075.0,71.7488,73.2654,71.372,73.2654,49075.0
2020-04-27 14:00:00,79.69,80.69,79.48,80.51,22965.0,73.2471,74.1662,73.054,74.0008,22965.0
2020-04-27 14:30:00,80.47,81.62,80.43,81.3,25732.0,73.964,75.021,73.9272,74.7269,25732.0
2020-04-27 15:00:00,81.27,81.55,80.68,80.89,31020.0,74.6993,74.9567,74.157,74.35,31020.0
2020-04-27 15:30:00,80.91,81.61,80.57,80.69,48481.0,74.3684,75.0118,74.0559,74.1662,48481.0
2020-04-28 09:30:00,82.2,83.15,81.67,82.05,8140.0,75.5541,76.4273,75.067,75.4163,8140.0
2020-04-28 10:00:00,82.12,82.12,81.18,81.19,39804.0,75.4806,75.4806,74.6166,74.6258,39804.0
2020-04-28 10:30:00,81.11,81.24,79.53,79.87,34988.0,74.5523,74.6717,73.1,73.4125,34988.0
2020-04-28 11:00:00,79.94,80.4,79.68,80.05,21557.0,73.4769,73.8997,73.2379,73.578,21557.0
2020-04-28 11:30:00,79.96,80.04,79.48,79.76,26604.0,73.4952,73.5688,73.054,73.3114,26604.0
2020-04-28 12:00:00,79.84,80.18,79.48,79.69,12853.0,73.3849,73.6974,73.054,73.2471,12853.0
2020-04-28 12:30:00,79.68,79.82,79.55,79.81,17700.0,73.2379,73.3666,73.1184,73.3574,17700.0
2020-04-28 13:00:00,79.79,80.57,79.79,80.52,18000.0,73.339,74.0559,73.339,74.01,18000.0
2020-04-28 13:30:00,80.41,80.5,80.14,80.18,12800.0,73.9089,73.9916,73.6607,73.6974,12800.0
2020-04-28 14:00:00,80.16,81.01,80.11,80.95,21433.0,73.6791,74.4603,73.6331,74.4052,21433.0
2020-04-28 14:30:00,81.01,81.11,80.07,80.41,27002.0,74.4603,74.5523,73.5963,73.9089,27002.0
2020-04-28 15:00:00,80.35,80.87,80.35,80.81,24577.0,73.8537,74.3317,73.8537,74.2765,24577.0
2020-04-28 15:30:00,80.71,81.37,80.66,80.88,59986.0,74.1846,74.7912,74.1386,74.3409,59986.0
2020-04-29 09:30:00,82.64,82.98,82.04,82.48,39225.0,75.9586,76.2711,75.4071,75.8115,39225.0
2020-04-29 10:00:00,82.42,83.1,82.27,83.09,10716.0,75.7563,76.3814,75.6185,76.3722,10716.0
2020-04-29 10:30:00,83.02,83.86,82.95,83.14,14769.0,76.3078,77.0799,76.2435,76.4181,14769.0
2020-04-29 11:00:00,83.15,83.91,83.04,83.49,9520.0,76.4273,77.1259,76.3262,76.7398,9520.0
2020-04-29 11:30:00,83.5,83.6,82.7,83.59,21489.0,76.749,76.8409,76.0137,76.8317,21489.0
2020-04-29 12:00:00,83.41,83.63,83.32,83.59,7435.0,76.6663,76.8685,76.5836,76.8317,7435.0
2020-04-29 12:30:00,83.59,83.74,83.32,83.32,10263.0,76.8317,76.9696,76.5836,76.5836,10263.0
2020-04-29 13:00:00,83.33,83.76,83.29,83.56,8469.0,76.5928,76.988,76.556,76.8042,8469.0
2020-04-29 13:30:00,83.54,83.62,83.22,83.51,7305.0,76.7858,76.8593,76.4917,76.7582,7305.0
2020-04-29 14:00:00,83.51,83.51,83.09,83.34,8200.0,76.7582,76.7582,76.3722,76.602,8200.0
2020-04-29 14:30:00,83.38,83.69,83.18,83.56,10911.0,76.6387,76.9237,76.4549,76.8042,10911.0
2020-04-29 15:00:00,83.6,83.71,83.24,83.55,20281.0,76.8409,76.942,76.51,76.795,20281.0
2020-04-29 15:30:00,83.59,83.59,83.08,83.29,48831.0,76.8317,76.8317,76.363,76.556,48831.0
2020-04-30 09:30:00,82.37,82.37,80.79,81.02,10821.0,75.7104,75.7104,74.2581,74.4695,10821.0
2020-04-30 10:00:00,81.08,81.68,81.06,81.39,5038.0,74.5247,75.0762,74.5063,74.8096,5038.0
2020-04-30 10:30:00,81.38,82.28,81.22,81.99,81566.0,74.8004,75.6277,74.6534,75.3611,81566.0
2020-04-30 11:00:00,81.97,82.17,81.12,81.43,31417.0,75.3427,75.5266,74.5614,74.8464,31417.0
2020-04-30 11:30:00,81.45,81.74,81.23,81.5,12216.0,74.8648,75.1313,74.6626,74.9107,12216.0
2020-04-30 12:00:00,81.42,81.42,80.76,80.92,27062.0,74.8372,74.8372,74.2306,74.3776,27062.0
2020-04-30 12:30:00,80.95,81.32,80.74,81.32,23633.0,74.4052,74.7453,74.2122,74.7453,23633.0
2020-04-30 13:00:00,81.13,81.47,80.96,81.43,8815.0,74.5706,74.8832,74.4144,74.8464,8815.0
2020-04-30 13:30:00,81.35,81.48,80.91,81.19,10141.0,74.7729,74.8923,74.3684,74.6258,10141.0
2020-04-30 14:00:00,81.21,81.22,80.89,80.94,6646.0,74.6442,74.6534,74.35,74.396,6646.0
2020-04-30 14:30:00,81.0,81.34,80.89,80.98,6561.0,74.4512,74.7637,74.35,74.4328,6561.0
2020-04-30 15:00:00,81.0,81.27,80.86,81.2,9398.0,74.4512,74.6993,74.3225,74.635,9398.0
2020-04-30 15:30:00,81.23,81.42,80.47,80.47,72813.0,74.6626,74.8372,73.964,73.964,72813.0
2020-05-01 09:30:00,79.2,79.2,77.84,77.92,8268.0,72.7967,72.7967,71.5466,71.6202,8268.0
2020-05-01 10:00:00,78.18,78.85,78.18,78.4,5674.0,71.8591,72.475,71.8591,72.0614,5674.0
2020-05-01 10:30:00,78.57,78.57,77.92,77.92,5523.0,72.2176,72.2176,71.6202,71.6202,5523.0
2020-05-01 11:00:00,77.88,77.91,77.2,77.31,8744.0,71.5834,71.611,70.9584,71.0595,8744.0
2020-05-01 11:30:00,77.24,77.29,76.68,76.76,12956.0,70.9951,71.0411,70.4804,70.554,12956.0
2020-05-01 12:00:00,76.83,77.17,76.75,76.85,13108.0,70.6183,70.9308,70.5448,70.6367,13108.0
2020-05-01 12:30:00,76.75,76.88,76.6,76.86,8621.0,70.5448,70.6643,70.4069,70.6459,8621.0
2020-05-01 13:00:00,76.94,77.18,76.75,76.81,5248.0,70.7194,70.94,70.5448,70.5999,5248.0
2020-05-01 13:30:00,76.81,76.97,76.54,76.62,5402.0,70.5999,70.747,70.3517,70.4253,5402.0
2020-05-01 14:00:00,76.55,76.94,76.49,76.91,5200.0,70.3609,70.7194,70.3058,70.6918,5200.0
2020-05-01 14:30:00,76.91,77.01,76.83,76.93,4850.0,70.6918,70.7837,70.6183,70.7102,4850.0
2020-05-01 15:00:00,76.91,77.23,76.9,76.96,12741.0,70.6918,70.986,70.6826,70.7378,12741.0
2020-05-01 15:30:00,77.0,77.13,76.63,76.77,46333.0,70.7746,70.894,70.4345,70.5631,46333.0
2020-05-04 09:30:00,75.86,76.14,75.26,76.14,5729.0,69.7267,69.9841,69.1752,69.9841,5729.0
2020-05-04 10:00:00,75.81,76.56,75.78,75.9,7506.0,69.6808,70.3701,69.6532,69.7635,7506.0
2020-05-04 10:30:00,75.77,76.02,75.55,75.7,7704.0,69.644,69.8738,69.4418,69.5797,7704.0
2020-05-04 11:00:00,75.69,75.75,75.44,75.53,5873.0,69.5705,69.6256,69.3407,69.4234,5873.0
2020-05-04 11:30:00,75.6,75.92,75.51,75.53,26475.0,69.4877,69.7819,69.405,69.4234,26475.0
2020-05-04 12:00:00,75.56,75.9,75.53,75.9,13681.0,69.451,69.7635,69.4234,69.7635,13681.0
2020-05-04 12:30:00,75.91,75.96,75.46,75.64,7302.0,69.7727,69.8186,69.3591,69.5245,7302.0
2020-05-04 13:00:00,75.56,75.75,75.31,75.54,16227.0,69.451,69.6256,69.2212,69.4326,16227.0
2020-05-04 13:30:00,75.63,75.66,75.5,75.56,6000.0,69.5153,69.5429,69.3958,69.451,6000.0
2020-05-04 14:00:00,75.53,75.59,75.39,75.47,20415.0,69.4234,69.4785,69.2947,69.3683,20415.0
2020-05-04 14:30:00,75.49,75.61,75.18,75.51,12777.0,69.3866,69.4969,69.1017,69.405,12777.0
2020-05-04 15:00:00,75.49,75.98,75.46,75.98,17552.0,69.3866,69.837,69.3591,69.837,17552.0
2020-05-04 15:30:00,75.97,76.93,75.97,76.46,50077.0,69.8278,70.7102,69.8278,70.2782,50077.0
2020-05-05 09:30:00,77.59,78.19,77.38,78.17,6609.0,71.3168,71.8683,71.1238,71.85,6609.0
2020-05-05 10:00:00,78.25,78.37,77.74,77.76,8010.0,71.9235,72.0338,71.4547,71.4731,8010.0
2020-05-05 10:30:00,77.75,77.82,77.43,77.69,6200.0,71.4639,71.5283,71.1698,71.4088,6200.0
2020-05-05 11:00:00,77.65,77.89,77.49,77.71,10630.0,71.372,71.5926,71.2249,71.4271,10630.0
2020-05-05 11:30:00,77.79,77.95,77.69,77.82,5442.0,71.5007,71.6477,71.4088,71.5283,5442.0
2020-05-05 12:00:00,77.78,78.18,77.72,78.14,8504.0,71.4915,71.8591,71.4363,71.8224,8504.0
2020-05-05 12:30:00,78.22,78.35,77.93,78.07,6823.0,71.8959,72.0154,71.6294,71.758,6823.0
2020-05-05 13:00:00,78.12,78.12,77.9,78.03,5759.0,71.804,71.804,71.6018,71.7213,5759.0
2020-05-05 13:30:00,78.03,78.39,78.02,78.33,9261.0,71.7213,72.0522,71.7121,71.997,9261.0
2020-05-05 14:00:00,78.3,78.31,78.03,78.19,5564.0,71.9694,71.9786,71.7213,71.8683,5564.0
2020-05-05 14:30:00,78.18,78.19,78.01,78.14,7682.0,71.8591,71.8683,71.7029,71.8224,7682.0
2020-05-05 15:00:00,78.17,78.31,77.63,77.67,15400.0,71.85,71.9786,71.3536,71.3904,15400.0
2020-05-05 15:30:00,77.63,77.75,77.1,77.23,63372.0,71.3536,71.4639,70.8665,70.986,63372.0
2020-05-06 09:30:00,77.99,77.99,76.63,76.89,3980.0,71.6845,71.6845,70.4345,70.6734,3980.0
2020-05-06 10:00:00,76.87,76.96,76.28,76.28,9394.0,70.6551,70.7378,70.1128,70.1128,9394.0
2020-05-06 10:30:00,76.31,76.75,76.13,76.54,4515.0,70.1403,70.5448,69.9749,70.3517,4515.0
2020-05-06 11:00:00,76.69,76.74,76.35,76.36,6396.0,70.4896,70.5356,70.1771,70.1863,6396.0
2020-05-06 11:30:00,76.4,76.59,76.09,76.47,7800.0,70.2231,70.3977,69.9381,70.2874,7800.0
2020-05-06 12:00:00,76.49,76.7,76.4,76.67,5658.0,70.3058,70.4988,70.2231,70.4712,5658.0
2020-05-06 12:30:00,76.76,76.86,76.62,76.75,7659.0,70.554,70.6459,70.4253,70.5448,7659.0
2020-05-06 13:00:00,76.73,76.73,76.38,76.55,6778.0,70.5264,70.5264,70.2047,70.3609,6778.0
2020-05-06 13:30:00,76.55,76.67,76.5,76.58,5026.0,70.3609,70.4712,70.315,70.3885,5026.0
2020-05-06 14:00:00,76.5,76.54,76.27,76.4,9391.0,70.315,70.3517,70.1036,70.2231,9391.0
2020-05-06 14:30:00,76.39,76.62,76.37,76.44,9478.0,70.2139,70.4253,70.1955,70.2598,9478.0
2020-05-06 15:00:00,76.51,76.55,76.35,76.42,10517.0,70.3242,70.3609,70.1771,70.2414,10517.0
2020-05-06 15:30:00,76.37,76.37,75.67,75.69,32168.0,70.1955,70.1955,69.5521,69.5705,32168.0
2020-05-07 09:30:00,76.86,78.21,75.81,75.81,76791.0,70.6459,71.8867,69.6808,69.6808,76791.0
2020-05-07 10:00:00,75.86,76.24,75.48,76.23,10732.0,69.7267,70.076,69.3774,70.0668,10732.0
2020-05-07 10:30:00,76.16,76.72,75.8,76.03,37361.0,70.0025,70.5172,69.6716,69.883,37361.0
2020-05-07 11:00:00,76.09,76.46,76.01,76.21,8684.0,69.9381,70.2782,69.8646,70.0484,8684.0
2020-05-07 11:30:00,76.3,76.79,76.22,76.73,5605.0,70.1311,70.5815,70.0576,70.5264,5605.0
2020-05-07 12:00:00,76.69,76.74,76.49,76.6,5355.0,70.4896,70.5356,70.3058,70.4069,5355.0
2020-05-07 12:30:00,76.56,76.6,76.27,76.58,8399.0,70.3701,70.4069,70.1036,70.3885,8399.0
2020-05-07 13:00:00,76.58,77.07,76.58,76.97,10940.0,70.3885,70.8389,70.3885,70.747,10940.0
2020-05-07 13:30:00,77.0,77.29,76.97,77.13,11003.0,70.7746,71.0411,70.747,70.894,11003.0
2020-05-07 14:00:00,77.13,77.22,76.81,76.91,5299.0,70.894,70.9768,70.5999,70.6918,5299.0
2020-05-07 14:30:00,76.96,77.01,76.78,76.78,6381.0,70.7378,70.7837,70.5723,70.5723,6381.0
2020-05-07 15:00:00,76.78,76.79,76.43,76.78,9462.0,70.5723,70.5815,70.2506,70.5723,9462.0
2020-05-07 15:30:00,76.74,76.79,76.43,76.7,32340.0,70.5356,70.5815,70.2506,70.4988,32340.0
2020-05-08 09:30:00,78.16,78.72,76.61,78.58,10269.0,71.8408,72.3555,70.4161,72.2268,10269.0
2020-05-08 10:00:00,78.73,78.76,78.09,78.1,11452.0,72.3647,72.3923,71.7764,71.7856,11452.0
2020-05-08 10:30:00,78.14,78.37,78.07,78.15,5000.0,71.8224,72.0338,71.758,71.8316,5000.0
2020-05-08 11:00:00,78.16,78.43,77.97,78.43,7964.0,71.8408,72.0889,71.6661,72.0889,7964.0
2020-05-08 11:30:00,78.53,78.61,78.27,78.51,9830.0,72.1809,72.2544,71.9419,72.1625,9830.0
2020-05-08 12:00:00,78.5,78.58,77.98,78.16,10641.0,72.1533,72.2268,71.6753,71.8408,10641.0
2020-05-08 12:30:00,78.17,78.33,78.14,78.29,4594.0,71.85,71.997,71.8224,71.9603,4594.0
2020-05-08 13:00:00,78.3,78.51,78.16,78.42,3900.0,71.9694,72.1625,71.8408,72.0797,3900.0
2020-05-08 13:30:00,78.48,78.48,78.21,78.29,5999.0,72.1349,72.1349,71.8867,71.9603,5999.0
2020-05-08 14:00:00,78.35,78.54,78.25,78.52,4400.0,72.0154,72.19,71.9235,72.1717,4400.0
2020-05-08 14:30:00,78.5,78.67,78.28,78.56,4600.0,72.1533,72.3095,71.9511,72.2084,4600.0
2020-05-08 15:00:00,78.64,78.82,78.59,78.74,8519.0,72.282,72.4474,72.236,72.3739,8519.0
2020-05-08 15:30:00,78.79,78.89,78.45,78.8,22527.0,72.4198,72.5117,72.1073,72.429,22527.0
2020-05-11 09:30:00,77.69,78.46,76.81,77.08,13889.0,71.4088,72.1165,70.5999,70.8481,13889.0
2020-05-11 10:00:00,77.25,77.25,76.67,76.96,8608.0,71.0043,71.0043,70.4712,70.7378,8608.0
2020-05-11 10:30:00,76.84,77.01,76.54,76.77,8712.0,70.6275,70.7837,70.3517,70.5631,8712.0
2020-05-11 11:00:00,76.72,76.97,76.08,76.44,16548.0,70.5172,70.747,69.9289,70.2598,16548.0
2020-05-11 11:30:00,76.39,76.97,76.32,76.63,45470.0,70.2139,70.747,70.1495,70.4345,45470.0
2020-05-11 12:00:00,76.67,77.3,76.66,77.21,7393.0,70.4712,71.0503,70.462,70.9676,7393.0
2020-05-11 12:30:00,77.21,77.46,77.18,77.39,7278.0,70.9676,71.1974,70.94,71.133,7278.0
2020-05-11 13:00:00,77.38,77.67,77.32,77.36,7538.0,71.1238,71.3904,71.0687,71.1054,7538.0
2020-05-11 13:30:00,77.41,77.55,77.22,77.22,7221.0,71.1514,71.2801,70.9768,70.9768,7221.0
2020-05-11 14:00:00,77.21,77.47,77.18,77.38,10437.0,70.9676,71.2066,70.94,71.1238,10437.0
2020-05-11 14:30:00,77.46,77.94,77.44,77.83,10200.0,71.1974,71.6386,71.179,71.5374,10200.0
2020-05-11 15:00:00,77.86,78.22,77.86,78.19,16262.0,71.565,71.8959,71.565,71.8683,16262.0
2020-05-11 15:30:00,78.17,78.24,77.29,77.66,72018.0,71.85,71.9143,71.0411,71.3812,72018.0
2020-05-12 09:30:00,78.08,78.08,76.75,77.33,8032.0,71.7672,71.7672,70.5448,71.0779,8032.0
2020-05-12 10:00:00,77.23,77.8,77.11,77.35,37915.0,70.986,71.5099,70.8757,71.0963,37915.0
2020-05-12 10:30:00,77.4,77.46,77.11,77.4,9747.0,71.1422,71.1974,70.8757,71.1422,9747.0
2020-05-12 11:00:00,77.46,77.49,77.21,77.33,10026.0,71.1974,71.2249,70.9676,71.0779,10026.0
2020-05-12 11:30:00,77.26,77.44,77.08,77.36,8200.0,71.0135,71.179,70.8481,71.1054,8200.0
2020-05-12 12:00:00,77.39,77.41,77.14,77.28,6327.0,71.133,71.1514,70.9032,71.0319,6327.0
2020-05-12 12:30:00,77.23,77.33,77.07,77.16,6800.0,70.986,71.0779,70.8389,70.9216,6800.0
2020-05-12 13:00:00,77.11,77.3,76.49,76.66,8156.0,70.8757,71.0503,70.3058,70.462,8156.0
2020-05-12 13:30:00,76.64,76.8,76.5,76.58,6976.0,70.4437,70.5907,70.315,70.3885,6976.0
2020-05-12 14:00:00,76.58,76.63,76.21,76.31,6835.0,70.3885,70.4345,70.0484,70.1403,6835.0
2020-05-12 14:30:00,76.24,76.35,76.07,76.08,11150.0,70.076,70.1771,69.9197,69.9289,11150.0
2020-05-12 15:00:00,76.05,76.17,75.59,75.63,10502.0,69.9014,70.0117,69.4785,69.5153,10502.0
2020-05-12 15:30:00,75.62,75.66,74.54,74.67,45949.0,69.5061,69.5429,68.5134,68.6329,45949.0
2020-05-13 09:30:00,74.1,74.94,72.86,73.48,14448.0,68.109,68.8811,66.9693,67.5391,14448.0
2020-05-13 10:00:00,73.64,73.93,73.35,73.73,3963.0,67.6862,67.9528,67.4197,67.7689,3963.0
2020-05-13 10:30:00,73.8,73.96,73.14,73.14,7395.0,67.8333,67.9803,67.2266,67.2266,7395.0
2020-05-13 11:00:00,73.22,73.22,72.35,72.54,8618.0,67.3002,67.3002,66.5005,66.6751,8618.0
2020-05-13 11:30:00,72.54,72.65,71.93,71.97,6677.0,66.6751,66.7762,66.1145,66.1512,6677.0
2020-05-13 12:00:00,72.01,72.26,71.56,71.97,10217.0,66.188,66.4178,65.7744,66.1512,10217.0
2020-05-13 12:30:00,72.03,72.22,72.01,72.17,8266.0,66.2064,66.381,66.188,66.3351,8266.0
2020-05-13 13:00:00,72.2,72.21,71.85,72.14,7154.0,66.3626,66.3718,66.0409,66.3075,7154.0
2020-05-13 13:30:00,72.05,72.07,71.35,71.36,25314.0,66.2248,66.2431,65.5814,65.5905,25314.0
2020-05-13 14:00:00,71.34,71.36,70.72,70.73,42573.0,65.5722,65.5905,65.0023,65.0115,42573.0
2020-05-13 14:30:00,70.77,70.83,69.99,69.99,27654.0,65.0482,65.1034,64.3313,64.3313,27654.0
2020-05-13 15:00:00,70.07,70.4,69.72,70.0,81304.0,64.4048,64.7082,64.0831,64.3405,81304.0
2020-05-13 15:30:00,69.96,71.1,69.91,70.82,59971.0,64.3037,65.3516,64.2578,65.0942,59971.0
2020-05-14 09:30:00,69.23,69.85,68.53,68.62,7207.0,63.6328,64.2026,62.9894,63.0721,7207.0
2020-05-14 10:00:00,68.57,68.81,68.12,68.54,41889.0,63.0261,63.2467,62.6125,62.9985,41889.0
2020-05-14 10:30:00,68.57,70.73,68.49,70.32,13036.0,63.0261,65.0115,62.9526,64.6346,13036.0
2020-05-14 11:00:00,70.79,71.09,70.33,70.4,20033.0,65.0666,65.3424,64.6438,64.7082,20033.0
2020-05-14 11:30:00,70.39,70.51,69.76,70.24,6710.0,64.699,64.8093,64.1199,64.5611,6710.0
2020-05-14 12:00:00,70.36,71.0,70.09,70.75,5296.0,64.6714,65.2597,64.4232,65.0299,5296.0
2020-05-14 12:30:00,70.85,71.47,70.81,71.29,9412.0,65.1218,65.6917,65.085,65.5262,9412.0
2020-05-14 13:00:00,71.56,71.66,71.21,71.56,4346.0,65.7744,65.8663,65.4527,65.7744,4346.0
2020-05-14 13:30:00,71.68,71.75,70.96,70.96,9522.0,65.8847,65.949,65.2229,65.2229,9522.0
2020-05-14 14:00:00,71.0,71.16,70.84,70.97,12491.0,65.2597,65.4067,65.1126,65.2321,12491.0
2020-05-14 14:30:00,71.0,71.12,70.46,71.02,14175.0,65.2597,65.3699,64.7633,65.278,14175.0
2020-05-14 15:00:00,71.04,71.83,71.02,71.77,17777.0,65.2964,66.0225,65.278,65.9674,17777.0
2020-05-14 15:30:00,71.9,72.26,71.53,72.14,52822.0,66.0869,66.4178,65.7468,66.3075,52822.0
2020-05-15 09:30:00,71.8,71.92,70.72,71.68,28141.0,65.995,66.1053,65.0023,65.8847,28141.0
2020-05-15 10:00:00,71.63,71.84,71.35,71.84,71598.0,65.8387,66.0317,65.5814,66.0317,71598.0
2020-05-15 10:30:00,71.67,72.53,71.66,72.44,17128.0,65.8755,66.666,65.8663,66.5832,17128.0
2020-05-15 11:00:00,72.4,73.04,72.14,73.04,24388.0,66.5465,67.1347,66.3075,67.1347,24388.0
2020-05-15 11:30:00,72.98,73.19,72.69,73.11,11659.0,67.0796,67.2726,66.813,67.1991,11659.0
2020-05-15 12:00:00,73.07,73.8,73.04,73.53,17508.0,67.1623,67.8333,67.1347,67.5851,17508.0
2020-05-15 12:30:00,73.44,73.79,73.26,73.33,17204.0,67.5024,67.8241,67.3369,67.4013,17204.0
2020-05-15 13:00:00,73.38,73.97,73.38,73.83,16947.0,67.4472,67.9895,67.4472,67.8608,16947.0
2020-05-15 13:30:00,73.81,73.81,73.46,73.77,15586.0,67.8425,67.8425,67.5208,67.8057,15586.0
2020-05-15 14:00:00,73.8,74.04,73.8,74.04,7513.0,67.8333,68.0539,67.8333,68.0539,7513.0
2020-05-15 14:30:00,74.0,74.06,73.56,73.59,17377.0,68.0171,68.0722,67.6127,67.6402,17377.0
2020-05-15 15:00:00,73.57,73.71,73.12,73.34,27477.0,67.6219,67.7505,67.2082,67.4105,27477.0
2020-05-15 15:30:00,73.35,73.35,72.84,73.1,88823.0,67.4197,67.4197,66.9509,67.1899,88823.0
2020-05-18 09:30:00,75.43,77.77,74.85,77.6,16353.0,69.3315,71.4823,68.7984,71.326,16353.0
2020-05-18 10:00:00,77.29,77.49,76.9,76.92,21114.0,71.0411,71.2249,70.6826,70.701,21114.0
2020-05-18 10:30:00,76.9,77.33,76.9,76.98,11401.0,70.6826,71.0779,70.6826,70.7562,11401.0
2020-05-18 11:00:00,77.02,77.13,76.87,76.87,36923.0,70.7929,70.894,70.6551,70.6551,36923.0
2020-05-18 11:30:00,76.87,76.97,76.5,76.59,12135.0,70.6551,70.747,70.315,70.3977,12135.0
2020-05-18 12:00:00,76.58,76.86,76.42,76.86,16744.0,70.3885,70.6459,70.2414,70.6459,16744.0
2020-05-18 12:30:00,76.78,76.96,76.62,76.96,4800.0,70.5723,70.7378,70.4253,70.7378,4800.0
2020-05-18 13:00:00,77.03,77.06,76.85,76.93,8716.0,70.8021,70.8297,70.6367,70.7102,8716.0
2020-05-18 13:30:00,76.81,77.35,76.8,77.26,13614.0,70.5999,71.0963,70.5907,71.0135,13614.0
2020-05-18 14:00:00,77.27,77.63,77.05,77.48,9598.0,71.0227,71.3536,70.8205,71.2157,9598.0
2020-05-18 14:30:00,77.45,78.14,77.45,78.06,12754.0,71.1882,71.8224,71.1882,71.7488,12754.0
2020-05-18 15:00:00,78.05,78.8,77.98,78.74,51329.0,71.7397,72.429,71.6753,72.3739,51329.0
2020-05-18 15:30:00,78.68,79.44,78.4,78.48,49691.0,72.3187,73.0173,72.0614,72.1349,49691.0
2020-05-19 09:30:00,78.27,78.68,77.71,78.58,5620.0,71.9419,72.3187,71.4271,72.2268,5620.0
2020-05-19 10:00:00,78.48,79.24,78.44,78.74,3809.0,72.1349,72.8334,72.0981,72.3739,3809.0
2020-05-19 10:30:00,78.85,78.92,78.46,78.92,2900.0,72.475,72.5393,72.1165,72.5393,2900.0
2020-05-19 11:00:00,78.97,79.07,78.4,78.97,8970.0,72.5853,72.6772,72.0614,72.5853,8970.0
2020-05-19 11:30:00,78.81,79.16,78.63,78.71,3293.0,72.4382,72.7599,72.2728,72.3463,3293.0
2020-05-19 12:00:00,78.78,79.04,78.72,78.93,6202.0,72.4106,72.6496,72.3555,72.5485,6202.0
2020-05-19 12:30:00,78.96,79.0,78.72,78.92,4300.0,72.5761,72.6129,72.3555,72.5393,4300.0
2020-05-19 13:00:00,78.86,78.88,78.75,78.76,3857.0,72.4842,72.5026,72.3831,72.3923,3857.0
2020-05-19 13:30:00,78.74,79.1,78.74,79.05,4348.0,72.3739,72.7048,72.3739,72.6588,4348.0
2020-05-19 14:00:00,79.07,79.3,78.92,79.29,8367.0,72.6772,72.8886,72.5393,72.8794,8367.0
2020-05-19 14:30:00,79.28,79.42,78.67,78.78,9401.0,72.8702,72.9989,72.3095,72.4106,9401.0
2020-05-19 15:00:00,78.72,79.33,78.6,79.07,20750.0,72.3555,72.9162,72.2452,72.6772,20750.0
2020-05-19 15:30:00,79.11,79.11,78.05,78.07,88402.0,72.714,72.714,71.7397,71.758,88402.0
2020-05-20 09:30:00,79.47,80.18,78.89,79.98,9022.0,73.0449,73.6974,72.5117,73.5136,9022.0
2020-05-20 10:00:00,80.13,80.58,80.13,80.58,4240.0,73.6515,74.0651,73.6515,74.0651,4240.0
2020-05-20 10:30:00,80.28,80.38,79.98,80.09,3775.0,73.7894,73.8813,73.5136,73.6147,3775.0
2020-05-20 11:00:00,80.07,80.25,79.73,80.08,5320.0,73.5963,73.7618,73.2838,73.6055,5320.0
2020-05-20 11:30:00,80.16,80.26,79.84,79.84,4325.0,73.6791,73.771,73.3849,73.3849,4325.0
2020-05-20 12:00:00,79.75,79.87,79.53,79.81,7148.0,73.3022,73.4125,73.1,73.3574,7148.0
2020-05-20 12:30:00,79.8,79.92,79.7,79.84,3328.0,73.3482,73.4585,73.2563,73.3849,3328.0
2020-05-20 13:00:00,79.85,79.86,79.47,79.48,3710.0,73.3941,73.4033,73.0449,73.054,3710.0
2020-05-20 13:30:00,79.51,79.63,79.39,79.58,3207.0,73.0816,73.1919,72.9713,73.146,3207.0
2020-05-20 14:00:00,79.58,79.58,79.25,79.36,7902.0,73.146,73.146,72.8426,72.9437,7902.0
2020-05-20 14:30:00,79.36,79.67,79.28,79.67,7645.0,72.9437,73.2287,72.8702,73.2287,7645.0
2020-05-20 15:00:00,79.67,79.69,79.21,79.33,11900.0,73.2287,73.2471,72.8059,72.9162,11900.0
2020-05-20 15:30:00,79.31,79.54,79.15,79.38,36755.0,72.8978,73.1092,72.7507,72.9621,36755.0
2020-05-21 09:30:00,78.62,80.05,78.62,79.7,6404.0,72.2636,73.578,72.2636,73.2563,6404.0
2020-05-21 10:00:00,79.74,79.88,79.38,79.41,3980.0,73.293,73.4217,72.9621,72.9897,3980.0
2020-05-21 10:30:00,79.39,79.57,79.21,79.21,3918.0,72.9713,73.1368,72.8059,72.8059,3918.0
2020-05-21 11:00:00,79.15,79.15,78.74,78.81,6400.0,72.7507,72.7507,72.3739,72.4382,6400.0
2020-05-21 11:30:00,78.84,79.31,78.84,79.06,4936.0,72.4658,72.8978,72.4658,72.668,4936.0
2020-05-21 12:00:00,79.14,79.36,79.09,79.33,4837.0,72.7415,72.9437,72.6956,72.9162,4837.0
2020-05-21 12:30:00,79.29,79.47,79.16,79.25,5024.0,72.8794,73.0449,72.7599,72.8426,5024.0
2020-05-21 13:00:00,79.29,79.52,79.21,79.4,4464.0,72.8794,73.0908,72.8059,72.9805,4464.0
2020-05-21 13:30:00,79.46,79.71,79.34,79.65,9138.0,73.0357,73.2654,72.9254,73.2103,9138.0
2020-05-21 14:00:00,79.72,79.85,79.55,79.85,8863.0,73.2746,73.3941,73.1184,73.3941,8863.0
2020-05-21 14:30:00,79.83,79.85,79.43,79.51,6406.0,73.3757,73.3941,73.0081,73.0816,6406.0
2020-05-21 15:00:00,79.54,79.92,79.54,79.72,19117.0,73.1092,73.4585,73.1092,73.2746,19117.0
2020-05-21 15:30:00,79.73,79.81,79.1,79.49,68114.0,73.2838,73.3574,72.7048,73.0632,68114.0
2020-05-22 09:30:00,79.63,79.63,78.69,78.73,4635.0,73.1919,73.1919,72.3279,72.3647,4635.0
2020-05-22 10:00:00,78.63,78.82,78.59,78.6,2100.0,72.2728,72.4474,72.236,72.2452,2100.0
2020-05-22 10:30:00,78.66,78.79,77.98,77.99,15895.0,72.3003,72.4198,71.6753,71.6845,15895.0
2020-05-22 11:00:00,77.93,78.22,77.93,78.14,4474.0,71.6294,71.8959,71.6294,71.8224,4474.0
2020-05-22 11:30:00,78.13,78.61,78.03,78.5,31363.0,71.8132,72.2544,71.7213,72.1533,31363.0
2020-05-22 12:00:00,78.49,78.7,78.27,78.57,11173.0,72.1441,72.3371,71.9419,72.2176,11173.0
2020-05-22 12:30:00,78.6,79.34,78.6,79.3,11678.0,72.2452,72.9254,72.2452,72.8886,11678.0
2020-05-22 13:00:00,79.32,79.5,79.17,79.34,13633.0,72.907,73.0724,72.7691,72.9254,13633.0
2020-05-22 13:30:00,79.29,79.38,79.17,79.38,13579.0,72.8794,72.9621,72.7691,72.9621,13579.0
2020-05-22 14:00:00,79.33,79.59,79.22,79.28,7766.0,72.9162,73.1551,72.8151,72.8702,7766.0
2020-05-22 14:30:00,79.28,79.85,79.25,79.82,22505.0,72.8702,73.3941,72.8426,73.3666,22505.0
2020-05-22 15:00:00,79.86,79.87,79.38,79.38,25553.0,73.4033,73.4125,72.9621,72.9621,25553.0
2020-05-22 15:30:00,79.33,79.75,79.27,79.66,24034.0,72.9162,73.3022,72.861,73.2195,24034.0
2020-05-26 09:30:00,82.17,82.94,81.0,82.31,9608.0,75.5266,76.2343,74.4512,75.6552,9608.0
2020-05-26 10:00:00,81.93,82.26,81.52,82.06,7740.0,75.306,75.6093,74.9291,75.4254,7740.0
2020-05-26 10:30:00,82.13,83.01,82.06,82.69,7836.0,75.4898,76.2986,75.4254,76.0045,7836.0
2020-05-26 11:00:00,82.56,82.92,82.36,82.49,5667.0,75.885,76.2159,75.7012,75.8207,5667.0
2020-05-26 11:30:00,82.53,82.6,82.38,82.48,7669.0,75.8575,75.9218,75.7196,75.8115,7669.0
2020-05-26 12:00:00,82.54,82.91,82.5,82.81,5816.0,75.8666,76.2067,75.8299,76.1148,5816.0
2020-05-26 12:30:00,82.81,83.67,82.67,83.61,14701.0,76.1148,76.9053,75.9861,76.8501,14701.0
2020-05-26 13:00:00,83.61,83.72,83.47,83.66,6487.0,76.8501,76.9512,76.7215,76.8961,6487.0
2020-05-26 13:30:00,83.62,83.87,83.54,83.72,7744.0,76.8593,77.0891,76.7858,76.9512,7744.0
2020-05-26 14:00:00,83.77,83.88,83.72,83.79,8744.0,76.9972,77.0983,76.9512,77.0156,8744.0
2020-05-26 14:30:00,83.84,83.93,83.54,83.81,10022.0,77.0615,77.1443,76.7858,77.034,10022.0
2020-05-26 15:00:00,83.75,84.28,83.61,84.22,34043.0,76.9788,77.466,76.8501,77.4108,34043.0
2020-05-26 15:30:00,84.21,84.26,83.59,83.9,65067.0,77.4016,77.4476,76.8317,77.1167,65067.0
2020-05-27 09:30:00,85.0,86.6,84.97,86.54,30382.0,78.1278,79.5984,78.1002,79.5432,30382.0
2020-05-27 10:00:00,86.18,86.41,85.62,85.63,20388.0,79.2123,79.4238,78.6976,78.7068,20388.0
2020-05-27 10:30:00,85.59,85.6,84.81,84.9,22259.0,78.67,78.6792,77.9531,78.0358,22259.0
2020-05-27 11:00:00,85.01,85.46,84.75,85.1,17342.0,78.1369,78.5506,77.898,78.2197,17342.0
2020-05-27 11:30:00,85.16,85.48,84.92,85.31,3934.0,78.2748,78.5689,78.0542,78.4127,3934.0
2020-05-27 12:00:00,85.26,85.45,85.17,85.29,11150.0,78.3667,78.5414,78.284,78.3943,11150.0
2020-05-27 12:30:00,85.27,85.66,85.24,85.56,6476.0,78.3759,78.7344,78.3483,78.6425,6476.0
2020-05-27 13:00:00,85.48,85.63,85.33,85.36,4450.0,78.5689,78.7068,78.4311,78.4586,4450.0
2020-05-27 13:30:00,85.35,85.67,85.35,85.64,4513.0,78.4495,78.7436,78.4495,78.716,4513.0
2020-05-27 14:00:00,85.65,85.83,85.61,85.63,7143.0,78.7252,78.8906,78.6884,78.7068,7143.0
2020-05-27 14:30:00,85.49,85.85,85.49,85.73,8732.0,78.5781,78.909,78.5781,78.7987,8732.0
2020-05-27 15:00:00,85.7,85.88,85.69,85.86,10765.0,78.7712,78.9366,78.762,78.9182,10765.0
2020-05-27 15:30:00,85.73,85.96,85.45,85.96,30468.0,78.7987,79.0101,78.5414,79.0101,30468.0
2020-05-28 09:30:00,86.87,86.87,84.36,84.5,9892.0,79.8466,79.8466,77.5395,77.6682,9892.0
2020-05-28 10:00:00,84.5,84.7,84.09,84.09,6638.0,77.6682,77.852,77.2913,77.2913,6638.0
2020-05-28 10:30:00,83.93,84.72,83.88,84.69,4258.0,77.1443,77.8704,77.0983,77.8428,4258.0
2020-05-28 11:00:00,84.62,84.88,84.39,84.83,2603.0,77.7785,78.0175,77.5671,77.9715,2603.0
2020-05-28 11:30:00,84.99,85.06,84.46,84.73,4900.0,78.1186,78.1829,77.6314,77.8796,4900.0
2020-05-28 12:00:00,84.66,84.73,84.47,84.48,4716.0,77.8152,77.8796,77.6406,77.6498,4716.0
2020-05-28 12:30:00,84.31,84.58,84.28,84.53,5600.0,77.4935,77.7417,77.466,77.6958,5600.0
2020-05-28 13:00:00,84.46,84.69,84.4,84.67,7330.0,77.6314,77.8428,77.5763,77.8244,7330.0
2020-05-28 13:30:00,84.66,84.66,84.37,84.47,12902.0,77.8152,77.8152,77.5487,77.6406,12902.0
2020-05-28 14:00:00,84.51,84.63,84.37,84.41,13059.0,77.6774,77.7877,77.5487,77.5855,13059.0
2020-05-28 14:30:00,84.44,84.45,83.88,83.98,11469.0,77.613,77.6222,77.0983,77.1902,11469.0
2020-05-28 15:00:00,83.93,84.38,83.75,83.75,8107.0,77.1443,77.5579,76.9788,76.9788,8107.0
2020-05-28 15:30:00,83.82,83.82,82.69,83.34,24436.0,77.0432,77.0432,76.0045,76.602,24436.0
2020-05-29 09:30:00,82.81,84.64,81.4,81.96,3697.0,76.1148,77.7969,74.8188,75.3335,3697.0
2020-05-29 10:00:00,82.14,82.99,82.14,82.42,2168.0,75.499,76.2803,75.499,75.7563,2168.0
2020-05-29 10:30:00,82.53,82.53,81.77,81.87,12450.0,75.8575,75.8575,75.1589,75.2508,12450.0
2020-05-29 11:00:00,82.01,82.18,81.96,82.08,4271.0,75.3795,75.5357,75.3335,75.4438,4271.0
2020-05-29 11:30:00,82.0,82.24,81.96,82.0,12835.0,75.3703,75.5909,75.3335,75.3703,12835.0
2020-05-29 12:00:00,81.94,81.97,81.58,81.76,5168.0,75.3152,75.3427,74.9843,75.1497,5168.0
2020-05-29 12:30:00,81.73,81.73,81.03,81.62,10351.0,75.1221,75.1221,74.4787,75.021,10351.0
2020-05-29 13:00:00,81.6,81.84,81.6,81.74,3900.0,75.0026,75.2232,75.0026,75.1313,3900.0
2020-05-29 13:30:00,81.74,81.74,81.38,81.41,2374.0,75.1313,75.1313,74.8004,74.828,2374.0
2020-05-29 14:00:00,81.41,81.87,81.32,81.85,4686.0,74.828,75.2508,74.7453,75.2324,4686.0
2020-05-29 14:30:00,81.81,81.98,81.2,81.79,2400.0,75.1957,75.3519,74.635,75.1773,2400.0
2020-05-29 15:00:00,82.46,82.69,82.07,82.09,4382.0,75.7931,76.0045,75.4346,75.453,4382.0
2020-05-29 15:30:00,82.05,82.41,81.78,82.08,24508.0,75.4163,75.7472,75.1681,75.4438,24508.0
2020-06-01 09:30:00,82.6,82.69,81.85,82.61,3792.0,75.9218,76.0045,75.2324,75.931,3792.0
2020-06-01 10:00:00,82.72,83.32,82.7,83.29,2433.0,76.0321,76.5836,76.0137,76.556,2433.0
2020-06-01 10:30:00,83.28,83.5,83.1,83.39,5168.0,76.5468,76.749,76.3814,76.6479,5168.0
2020-06-01 11:00:00,83.47,83.47,82.89,83.01,4238.0,76.7215,76.7215,76.1883,76.2986,4238.0
2020-06-01 11:30:00,82.96,82.96,82.72,82.81,3344.0,76.2527,76.2527,76.0321,76.1148,3344.0
2020-06-01 12:00:00,82.9,83.34,82.85,83.2,4247.0,76.1975,76.602,76.1516,76.4733,4247.0
2020-06-01 12:30:00,83.2,83.22,82.86,82.88,1849.0,76.4733,76.4917,76.1608,76.1792,1849.0
2020-06-01 13:00:00,82.91,83.13,82.91,83.04,2088.0,76.2067,76.4089,76.2067,76.3262,2088.0
2020-06-01 13:30:00,83.1,83.38,83.1,83.13,4157.0,76.3814,76.6387,76.3814,76.4089,4157.0
2020-06-01 14:00:00,83.13,83.15,82.55,82.55,3543.0,76.4089,76.4273,75.8758,75.8758,3543.0
2020-06-01 14:30:00,82.6,82.8,82.35,82.57,26246.0,75.9218,76.1056,75.692,75.8942,26246.0
2020-06-01 15:00:00,82.59,82.66,82.56,82.59,4671.0,75.9126,75.9769,75.885,75.9126,4671.0
2020-06-01 15:30:00,82.57,82.79,82.43,82.63,37129.0,75.8942,76.0964,75.7655,75.9494,37129.0
2020-06-02 09:30:00,83.83,84.43,83.16,83.48,10374.0,77.0523,77.6038,76.4365,76.7306,10374.0
2020-06-02 10:00:00,83.48,83.72,83.34,83.67,4287.0,76.7306,76.9512,76.602,76.9053,4287.0
2020-06-02 10:30:00,83.8,83.84,83.24,83.59,4980.0,77.0248,77.0615,76.51,76.8317,4980.0
2020-06-02 11:00:00,83.62,83.62,83.1,83.41,12417.0,76.8593,76.8593,76.3814,76.6663,12417.0
2020-06-02 11:30:00,83.4,83.8,83.4,83.66,1800.0,76.6571,77.0248,76.6571,76.8961,1800.0
2020-06-02 12:00:00,83.55,83.87,83.55,83.74,3548.0,76.795,77.0891,76.795,76.9696,3548.0
2020-06-02 12:30:00,83.79,83.86,83.58,83.58,6080.0,77.0156,77.0799,76.8226,76.8226,6080.0
2020-06-02 13:00:00,83.53,83.65,83.53,83.62,2844.0,76.7766,76.8869,76.7766,76.8593,2844.0
2020-06-02 13:30:00,83.61,83.61,83.36,83.38,2600.0,76.8501,76.8501,76.6203,76.6387,2600.0
2020-06-02 14:00:00,83.41,83.49,83.31,83.31,2300.0,76.6663,76.7398,76.5744,76.5744,2300.0
2020-06-02 14:30:00,83.29,83.51,83.1,83.46,2000.0,76.556,76.7582,76.3814,76.7123,2000.0
2020-06-02 15:00:00,83.51,83.63,83.25,83.47,5803.0,76.7582,76.8685,76.5192,76.7215,5803.0
2020-06-02 15:30:00,83.48,83.69,83.39,83.56,27563.0,76.7306,76.9237,76.6479,76.8042,27563.0
2020-06-03 09:30:00,83.95,85.16,83.95,84.79,6432.0,77.1626,78.2748,77.1626,77.9347,6432.0
2020-06-03 10:00:00,84.87,85.12,84.86,84.95,5586.0,78.0083,78.238,77.9991,78.0818,5586.0
2020-06-03 10:30:00,84.9,85.17,84.9,85.06,9886.0,78.0358,78.284,78.0358,78.1829,9886.0
2020-06-03 11:00:00,85.11,85.73,85.01,85.65,10427.0,78.2289,78.7987,78.1369,78.7252,10427.0
2020-06-03 11:30:00,85.65,85.74,85.63,85.74,2075.0,78.7252,78.8079,78.7068,78.8079,2075.0
2020-06-03 12:00:00,85.84,85.85,85.53,85.73,5490.0,78.8998,78.909,78.6149,78.7987,5490.0
2020-06-03 12:30:00,85.76,85.9,85.73,85.84,2600.0,78.8263,78.955,78.7987,78.8998,2600.0
2020-06-03 13:00:00,85.97,85.99,85.84,85.89,3335.0,79.0193,79.0377,78.8998,78.9458,3335.0
2020-06-03 13:30:00,85.88,85.93,85.74,85.75,5002.0,78.9366,78.9826,78.8079,78.8171,5002.0
2020-06-03 14:00:00,85.88,86.08,85.87,86.07,2618.0,78.9366,79.1204,78.9274,79.1112,2618.0
2020-06-03 14:30:00,86.07,86.17,85.97,86.1,4300.0,79.1112,79.2032,79.0193,79.1388,4300.0
2020-06-03 15:00:00,86.08,86.08,85.62,85.88,16942.0,79.1204,79.1204,78.6976,78.9366,16942.0
2020-06-03 15:30:00,85.85,86.03,85.56,85.72,46329.0,78.909,79.0745,78.6425,78.7895,46329.0
2020-06-04 09:30:00,85.1,85.15,84.21,85.03,12009.0,78.2197,78.2656,77.4016,78.1553,12009.0
2020-06-04 10:00:00,85.25,85.32,85.0,85.21,4566.0,78.3575,78.4219,78.1278,78.3208,4566.0
2020-06-04 10:30:00,85.42,85.64,85.27,85.58,12075.0,78.5138,78.716,78.3759,78.6609,12075.0
2020-06-04 11:00:00,85.49,85.55,85.03,85.03,10215.0,78.5781,78.6333,78.1553,78.1553,10215.0
2020-06-04 11:30:00,85.01,85.13,84.57,84.65,14533.0,78.1369,78.2472,77.7325,77.806,14533.0
2020-06-04 12:00:00,84.71,84.83,84.43,84.64,10083.0,77.8612,77.9715,77.6038,77.7969,10083.0
2020-06-04 12:30:00,84.54,84.62,84.42,84.52,2300.0,77.7049,77.7785,77.5946,77.6866,2300.0
2020-06-04 13:00:00,84.48,84.9,84.48,84.88,10674.0,77.6498,78.0358,77.6498,78.0175,10674.0
2020-06-04 13:30:00,84.89,85.39,84.89,85.38,8858.0,78.0266,78.4862,78.0266,78.477,8858.0
2020-06-04 14:00:00,85.42,85.72,85.33,85.66,6402.0,78.5138,78.7895,78.4311,78.7344,6402.0
2020-06-04 14:30:00,85.65,85.89,85.45,85.5,6100.0,78.7252,78.9458,78.5414,78.5873,6100.0
2020-06-04 15:00:00,85.57,85.77,85.36,85.77,7648.0,78.6517,78.8355,78.4586,78.8355,7648.0
2020-06-04 15:30:00,85.77,86.2,85.61,86.08,41247.0,78.8355,79.2307,78.6884,79.1204,41247.0
2020-06-05 09:30:00,88.67,89.78,87.67,87.67,12646.0,81.501,82.5213,80.5819,80.5819,12646.0
2020-06-05 10:00:00,88.06,89.17,88.0,89.01,11970.0,80.9403,81.9606,80.8852,81.8135,11970.0
2020-06-05 10:30:00,88.98,89.71,88.96,89.71,6300.0,81.786,82.4569,81.7676,82.4569,6300.0
2020-06-05 11:00:00,89.78,90.01,89.62,90.01,10089.0,82.5213,82.7327,82.3742,82.7327,10089.0
2020-06-05 11:30:00,90.0,90.17,89.69,89.98,4219.0,82.7235,82.8798,82.4386,82.7051,4219.0
2020-06-05 12:00:00,90.12,90.12,89.66,89.74,13133.0,82.8338,82.8338,82.411,82.4845,13133.0
2020-06-05 12:30:00,89.76,90.1,89.75,89.84,5524.0,82.5029,82.8154,82.4937,82.5764,5524.0
2020-06-05 13:00:00,89.81,89.91,89.67,89.91,5723.0,82.5489,82.6408,82.4202,82.6408,5723.0
2020-06-05 13:30:00,90.02,90.02,89.82,89.84,8494.0,82.7419,82.7419,82.5581,82.5764,8494.0
2020-06-05 14:00:00,89.94,90.21,89.82,90.06,6102.0,82.6684,82.9165,82.5581,82.7786,6102.0
2020-06-05 14:30:00,90.1,90.22,89.9,89.96,8330.0,82.8154,82.9257,82.6316,82.6867,8330.0
2020-06-05 15:00:00,90.17,90.17,89.63,89.85,18550.0,82.8798,82.8798,82.3834,82.5856,18550.0
2020-06-05 15:30:00,89.79,89.79,89.17,89.52,41566.0,82.5305,82.5305,81.9606,82.2823,41566.0
2020-06-08 09:30:00,88.5,92.5,88.23,92.38,63923.0,81.3448,85.0214,81.0966,84.9111,63923.0
2020-06-08 10:00:00,92.42,92.48,91.36,91.47,33373.0,84.9478,85.003,83.9735,84.0747,33373.0
2020-06-08 10:30:00,91.49,91.87,91.36,91.44,16631.0,84.093,84.4423,83.9735,84.0471,16631.0
2020-06-08 11:00:00,91.44,91.75,91.41,91.52,4195.0,84.0471,84.332,84.0195,84.1206,4195.0
2020-06-08 11:30:00,91.54,91.7,91.11,91.37,12352.0,84.139,84.2861,83.7438,83.9827,12352.0
2020-06-08 12:00:00,91.42,91.42,90.94,90.98,6394.0,84.0287,84.0287,83.5875,83.6243,6394.0
2020-06-08 12:30:00,90.89,91.1,90.47,90.55,6061.0,83.5415,83.7346,83.1555,83.229,6061.0
2020-06-08 13:00:00,90.56,90.96,90.56,90.87,6867.0,83.2382,83.6059,83.2382,83.5232,6867.0
2020-06-08 13:30:00,90.83,91.12,90.74,90.97,7831.0,83.4864,83.7529,83.4037,83.6151,7831.0
2020-06-08 14:00:00,90.93,91.23,90.93,91.17,12271.0,83.5783,83.8541,83.5783,83.7989,12271.0
2020-06-08 14:30:00,91.15,91.29,91.12,91.18,6819.0,83.7805,83.9092,83.7529,83.8081,6819.0
2020-06-08 15:00:00,91.12,91.18,90.98,91.06,14936.0,83.7529,83.8081,83.6243,83.6978,14936.0
2020-06-08 15:30:00,91.09,91.76,90.9,91.75,60572.0,83.7254,84.3412,83.5507,84.332,60572.0
2020-06-09 09:30:00,90.37,91.9,89.87,90.18,8998.0,83.0636,84.4699,82.604,82.8889,8998.0
2020-06-09 10:00:00,90.02,90.3,89.68,90.03,9883.0,82.7419,82.9992,82.4294,82.7511,9883.0
2020-06-09 10:30:00,90.05,91.1,90.03,90.68,15998.0,82.7695,83.7346,82.7511,83.3485,15998.0
2020-06-09 11:00:00,90.61,90.86,90.4,90.57,17404.0,83.2842,83.514,83.0912,83.2474,17404.0
2020-06-09 11:30:00,90.51,90.86,90.13,90.13,29668.0,83.1923,83.514,82.843,82.843,29668.0
2020-06-09 12:00:00,90.15,90.88,90.15,90.64,8386.0,82.8614,83.5324,82.8614,83.3118,8386.0
2020-06-09 12:30:00,90.68,90.78,90.34,90.43,6789.0,83.3485,83.4404,83.036,83.1187,6789.0
2020-06-09 13:00:00,90.44,90.91,90.44,90.89,12849.0,83.1279,83.5599,83.1279,83.5415,12849.0
2020-06-09 13:30:00,90.93,91.24,90.84,90.93,7636.0,83.5783,83.8632,83.4956,83.5783,7636.0
2020-06-09 14:00:00,90.8,90.8,90.34,90.41,7820.0,83.4588,83.4588,83.036,83.1004,7820.0
2020-06-09 14:30:00,90.43,91.01,90.39,90.75,9097.0,83.1187,83.6518,83.082,83.4129,9097.0
2020-06-09 15:00:00,90.68,91.37,90.63,91.05,15617.0,83.3485,83.9827,83.3026,83.6886,15617.0
2020-06-09 15:30:00,91.02,91.27,90.34,90.67,110731.0,83.661,83.8908,83.036,83.3393,110731.0
2020-06-10 09:30:00,90.64,90.64,89.63,90.53,60546.0,83.3118,83.3118,82.3834,83.2107,60546.0
2020-06-10 10:00:00,90.5,90.54,88.97,89.3,17080.0,83.1831,83.2198,81.7768,82.0801,17080.0
2020-06-10 10:30:00,89.26,89.71,89.1,89.24,6846.0,82.0433,82.4569,81.8963,82.0249,6846.0
2020-06-10 11:00:00,89.17,89.52,89.17,89.31,10500.0,81.9606,82.2823,81.9606,82.0893,10500.0
2020-06-10 11:30:00,89.31,89.7,89.23,89.66,12568.0,82.0893,82.4478,82.0158,82.411,12568.0
2020-06-10 12:00:00,89.63,89.84,89.58,89.6,5419.0,82.3834,82.5764,82.3375,82.3558,5419.0
2020-06-10 12:30:00,89.57,89.66,89.46,89.58,7875.0,82.3283,82.411,82.2272,82.3375,7875.0
2020-06-10 13:00:00,89.5,89.65,89.33,89.39,7536.0,82.2639,82.4018,82.1077,82.1628,7536.0
2020-06-10 13:30:00,89.46,89.51,89.25,89.25,2400.0,82.2272,82.2731,82.0341,82.0341,2400.0
2020-06-10 14:00:00,89.38,89.63,88.67,89.24,4235.0,82.1536,82.3834,81.501,82.0249,4235.0
2020-06-10 14:30:00,89.16,89.19,88.28,88.38,4341.0,81.9514,81.979,81.1426,81.2345,4341.0
2020-06-10 15:00:00,88.41,88.61,88.1,88.59,9766.0,81.2621,81.4459,80.9771,81.4275,9766.0
2020-06-10 15:30:00,88.76,88.92,87.39,87.44,62046.0,81.5838,81.7308,80.3245,80.3705,62046.0
2020-06-11 09:30:00,83.97,84.63,83.11,83.87,34335.0,77.181,77.7877,76.3906,77.0891,34335.0
2020-06-11 10:00:00,83.87,84.59,83.76,83.91,21621.0,77.0891,77.7509,76.988,77.1259,21621.0
2020-06-11 10:30:00,83.93,84.24,83.42,83.48,8855.0,77.1443,77.4292,76.6755,76.7306,8855.0
2020-06-11 11:00:00,83.42,83.43,82.63,82.65,9268.0,76.6755,76.6847,75.9494,75.9677,9268.0
2020-06-11 11:30:00,82.67,82.75,82.04,82.45,19517.0,75.9861,76.0597,75.4071,75.7839,19517.0
2020-06-11 12:00:00,82.36,82.96,82.36,82.55,15274.0,75.7012,76.2527,75.7012,75.8758,15274.0
2020-06-11 12:30:00,82.57,83.15,82.38,82.54,9460.0,75.8942,76.4273,75.7196,75.8666,9460.0
2020-06-11 13:00:00,82.58,82.85,82.44,82.47,6970.0,75.9034,76.1516,75.7747,75.8023,6970.0
2020-06-11 13:30:00,82.5,82.63,82.15,82.17,10825.0,75.8299,75.9494,75.5082,75.5266,10825.0
2020-06-11 14:00:00,82.15,82.22,81.72,81.91,14763.0,75.5082,75.5725,75.1129,75.2876,14763.0
2020-06-11 14:30:00,81.83,81.87,80.57,80.65,42022.0,75.214,75.2508,74.0559,74.1294,42022.0
2020-06-11 15:00:00,80.64,80.85,80.39,80.57,25977.0,74.1203,74.3133,73.8905,74.0559,25977.0
2020-06-11 15:30:00,80.48,80.88,80.05,80.14,61791.0,73.9732,74.3409,73.578,73.6607,61791.0
2020-06-12 09:30:00,83.29,84.13,81.7,82.01,56640.0,76.556,77.3281,75.0946,75.3795,56640.0
2020-06-12 10:00:00,82.01,82.22,81.48,81.53,27291.0,75.3795,75.5725,74.8923,74.9383,27291.0
2020-06-12 10:30:00,81.54,81.73,80.62,80.7,16523.0,74.9475,75.1221,74.1019,74.1754,16523.0
2020-06-12 11:00:00,80.85,80.94,79.92,80.67,13440.0,74.3133,74.396,73.4585,74.1478,13440.0
2020-06-12 11:30:00,80.64,81.52,80.47,81.43,8325.0,74.1203,74.9291,73.964,74.8464,8325.0
2020-06-12 12:00:00,81.62,81.95,81.17,81.35,15918.0,75.021,75.3243,74.6074,74.7729,15918.0
2020-06-12 12:30:00,81.16,81.58,80.92,81.39,11600.0,74.5982,74.9843,74.3776,74.8096,11600.0
2020-06-12 13:00:00,81.36,81.37,80.46,80.49,11721.0,74.782,74.7912,73.9548,73.9824,11721.0
2020-06-12 13:30:00,80.44,80.44,79.17,79.17,13034.0,73.9364,73.9364,72.7691,72.7691,13034.0
2020-06-12 14:00:00,79.15,80.09,79.14,80.09,11859.0,72.7507,73.6147,72.7415,73.6147,11859.0
2020-06-12 14:30:00,80.37,80.41,79.64,80.26,16784.0,73.8721,73.9089,73.2011,73.771,16784.0
2020-06-12 15:00:00,80.32,80.9,80.32,80.54,15812.0,73.8261,74.3592,73.8261,74.0283,15812.0
2020-06-12 15:30:00,80.59,81.9,80.45,81.71,34216.0,74.0743,75.2784,73.9456,75.1037,34216.0
2020-06-15 09:30:00,79.08,80.45,78.96,80.1,16541.0,72.6864,73.9456,72.5761,73.6239,16541.0
2020-06-15 10:00:00,80.05,80.97,79.81,80.41,26403.0,73.578,74.4236,73.3574,73.9089,26403.0
2020-06-15 10:30:00,80.45,81.31,80.36,81.22,9546.0,73.9456,74.7361,73.8629,74.6534,9546.0
2020-06-15 11:00:00,81.16,81.81,81.15,81.29,8352.0,74.5982,75.1957,74.589,74.7177,8352.0
2020-06-15 11:30:00,81.27,81.73,81.17,81.69,7874.0,74.6993,75.1221,74.6074,75.0854,7874.0
2020-06-15 12:00:00,81.62,82.15,81.62,81.95,7359.0,75.021,75.5082,75.021,75.3243,7359.0
2020-06-15 12:30:00,81.74,82.02,81.63,81.95,2680.0,75.1313,75.3887,75.0302,75.3243,2680.0
2020-06-15 13:00:00,82.01,82.44,82.01,82.18,3700.0,75.3795,75.7747,75.3795,75.5357,3700.0
2020-06-15 13:30:00,82.06,82.41,81.5,81.71,7361.0,75.4254,75.7472,74.9107,75.1037,7361.0
2020-06-15 14:00:00,81.69,83.0,81.69,82.84,4713.0,75.0854,76.2895,75.0854,76.1424,4713.0
2020-06-15 14:30:00,82.93,82.93,82.19,82.25,7322.0,76.2251,76.2251,75.5449,75.6001,7322.0
2020-06-15 15:00:00,82.35,82.62,82.01,82.01,14575.0,75.692,75.9402,75.3795,75.3795,14575.0
2020-06-15 15:30:00,81.82,82.43,81.34,82.43,34090.0,75.2049,75.7655,74.7637,75.7655,34090.0
2020-06-16 09:30:00,85.86,85.97,83.01,85.15,13444.0,78.9182,79.0193,76.2986,78.2656,13444.0
2020-06-16 10:00:00,84.99,85.51,84.99,85.35,14683.0,78.1186,78.5965,78.1186,78.4495,14683.0
2020-06-16 10:30:00,85.5,85.56,83.34,83.34,8407.0,78.5873,78.6425,76.602,76.602,8407.0
2020-06-16 11:00:00,83.1,84.51,83.0,84.51,6449.0,76.3814,77.6774,76.2895,77.6774,6449.0
2020-06-16 11:30:00,84.36,84.86,84.03,84.09,4001.0,77.5395,77.9991,77.2362,77.2913,4001.0
2020-06-16 12:00:00,84.19,84.47,83.94,84.44,5931.0,77.3832,77.6406,77.1535,77.613,5931.0
2020-06-16 12:30:00,84.55,84.98,84.4,84.4,4896.0,77.7141,78.1094,77.5763,77.5763,4896.0
2020-06-16 13:00:00,84.6,84.66,84.47,84.65,4100.0,77.7601,77.8152,77.6406,77.806,4100.0
2020-06-16 13:30:00,84.64,84.68,84.33,84.54,6650.0,77.7969,77.8336,77.5119,77.7049,6650.0
2020-06-16 14:00:00,84.49,84.89,84.42,84.7,6700.0,77.659,78.0266,77.5946,77.852,6700.0
2020-06-16 14:30:00,84.94,85.09,84.36,84.47,11751.0,78.0726,78.2105,77.5395,77.6406,11751.0
2020-06-16 15:00:00,84.44,84.44,83.67,84.04,15019.0,77.613,77.613,76.9053,77.2454,15019.0
2020-06-16 15:30:00,83.96,84.27,83.18,83.72,55631.0,77.1718,77.4568,76.4549,76.9512,55631.0
2020-06-17 09:30:00,84.01,84.72,83.41,83.5,5407.0,77.2178,77.8704,76.6663,76.749,5407.0
2020-06-17 10:00:00,83.36,83.63,82.74,82.78,7299.0,76.6203,76.8685,76.0505,76.0872,7299.0
2020-06-17 10:30:00,83.0,83.97,83.0,83.81,6832.0,76.2895,77.181,76.2895,77.034,6832.0
2020-06-17 11:00:00,83.62,83.83,83.4,83.67,5944.0,76.8593,77.0523,76.6571,76.9053,5944.0
2020-06-17 11:30:00,83.69,83.84,83.67,83.82,3043.0,76.9237,77.0615,76.9053,77.0432,3043.0
2020-06-17 12:00:00,83.83,83.89,83.7,83.82,2205.0,77.0523,77.1075,76.9329,77.0432,2205.0
2020-06-17 12:30:00,83.86,84.45,83.86,84.16,4047.0,77.0799,77.6222,77.0799,77.3557,4047.0
2020-06-17 13:00:00,84.15,84.45,84.15,84.36,13700.0,77.3465,77.6222,77.3465,77.5395,13700.0
2020-06-17 13:30:00,84.33,84.51,84.32,84.51,4914.0,77.5119,77.6774,77.5027,77.6774,4914.0
2020-06-17 14:00:00,84.48,84.58,84.23,84.44,30082.0,77.6498,77.7417,77.42,77.613,30082.0
2020-06-17 14:30:00,84.4,84.63,84.35,84.36,22868.0,77.5763,77.7877,77.5303,77.5395,22868.0
2020-06-17 15:00:00,84.28,84.65,84.12,84.33,36630.0,77.466,77.806,77.3189,77.5119,36630.0
2020-06-17 15:30:00,84.28,84.7,84.15,84.53,50345.0,77.466,77.852,77.3465,77.6958,50345.0
2020-06-18 09:30:00,84.71,84.71,83.58,83.71,7718.0,77.8612,77.8612,76.8226,76.942,7718.0
2020-06-18 10:00:00,83.54,84.3,83.54,84.3,7172.0,76.7858,77.4843,76.7858,77.4843,7172.0
2020-06-18 10:30:00,84.2,84.86,84.2,84.8,22427.0,77.3924,77.9991,77.3924,77.9439,22427.0
2020-06-18 11:00:00,84.73,84.74,84.17,84.17,23145.0,77.8796,77.8888,77.3649,77.3649,23145.0
2020-06-18 11:30:00,84.28,84.36,83.58,83.81,9246.0,77.466,77.5395,76.8226,77.034,9246.0
2020-06-18 12:00:00,83.86,84.25,83.82,84.13,17683.0,77.0799,77.4384,77.0432,77.3281,17683.0
2020-06-18 12:30:00,84.04,84.19,83.76,83.91,7373.0,77.2454,77.3832,76.988,77.1259,7373.0
2020-06-18 13:00:00,83.95,84.17,83.93,84.09,5402.0,77.1626,77.3649,77.1443,77.2913,5402.0
2020-06-18 13:30:00,84.13,84.13,83.99,84.04,3865.0,77.3281,77.3281,77.1994,77.2454,3865.0
2020-06-18 14:00:00,84.0,84.13,83.87,84.11,6698.0,77.2086,77.3281,77.0891,77.3097,6698.0
2020-06-18 14:30:00,84.11,84.15,83.77,83.81,11115.0,77.3097,77.3465,76.9972,77.034,11115.0
2020-06-18 15:00:00,83.55,83.68,83.34,83.68,10881.0,76.795,76.9145,76.602,76.9145,10881.0
2020-06-18 15:30:00,83.68,83.89,83.39,83.66,73074.0,76.9145,77.1075,76.6479,76.8961,73074.0
2020-06-19 09:30:00,85.34,85.34,83.98,84.1,52110.0,78.4403,78.4403,77.1902,77.3005,52110.0
2020-06-19 10:00:00,84.19,84.61,84.05,84.47,4200.0,77.3832,77.7693,77.2546,77.6406,4200.0
2020-06-19 10:30:00,84.39,84.76,83.9,84.24,4672.0,77.5671,77.9072,77.1167,77.4292,4672.0
2020-06-19 11:00:00,84.25,84.44,83.9,84.05,4600.0,77.4384,77.613,77.1167,77.2546,4600.0
2020-06-19 11:30:00,84.01,84.11,83.74,83.95,5355.0,77.2178,77.3097,76.9696,77.1626,5355.0
2020-06-19 12:00:00,83.8,83.83,82.76,82.9,7900.0,77.0248,77.0523,76.0689,76.1975,7900.0
2020-06-19 12:30:00,83.0,83.44,82.84,83.41,11273.0,76.2895,76.6939,76.1424,76.6663,11273.0
2020-06-19 13:00:00,83.41,83.41,82.59,82.77,6800.0,76.6663,76.6663,75.9126,76.078,6800.0
2020-06-19 13:30:00,82.76,82.9,82.49,82.49,5519.0,76.0689,76.1975,75.8207,75.8207,5519.0
2020-06-19 14:00:00,82.49,82.72,82.22,82.32,19948.0,75.8207,76.0321,75.5725,75.6644,19948.0
2020-06-19 14:30:00,82.29,83.45,82.19,83.36,8300.0,75.6369,76.7031,75.5449,76.6203,8300.0
2020-06-19 15:00:00,83.27,83.52,83.19,83.25,9465.0,76.5376,76.7674,76.4641,76.5192,9465.0
2020-06-19 15:30:00,83.14,83.6,82.77,83.5,68370.0,76.4181,76.8409,76.078,76.749,68370.0
2020-06-22 09:30:00,83.17,83.17,81.35,81.8,6269.0,76.4457,76.4457,74.7729,75.1865,6269.0
2020-06-22 10:00:00,81.65,82.34,81.65,82.11,11159.0,75.0486,75.6828,75.0486,75.4714,11159.0
2020-06-22 10:30:00,82.03,82.08,81.54,81.54,3441.0,75.3979,75.4438,74.9475,74.9475,3441.0
2020-06-22 11:00:00,81.43,81.77,81.33,81.61,3838.0,74.8464,75.1589,74.7545,75.0118,3838.0
2020-06-22 11:30:00,81.68,81.84,81.51,81.66,5078.0,75.0762,75.2232,74.9199,75.0578,5078.0
2020-06-22 12:00:00,81.73,82.15,81.68,82.01,9431.0,75.1221,75.5082,75.0762,75.3795,9431.0
2020-06-22 12:30:00,82.05,82.45,82.0,82.25,11358.0,75.4163,75.7839,75.3703,75.6001,11358.0
2020-06-22 13:00:00,82.24,82.43,82.04,82.06,12554.0,75.5909,75.7655,75.4071,75.4254,12554.0
2020-06-22 13:30:00,82.0,82.22,82.0,82.2,5200.0,75.3703,75.5725,75.3703,75.5541,5200.0
2020-06-22 14:00:00,82.24,82.65,82.04,82.65,6588.0,75.5909,75.9677,75.4071,75.9677,6588.0
2020-06-22 14:30:00,82.55,82.78,82.52,82.75,3000.0,75.8758,76.0872,75.8483,76.0597,3000.0
2020-06-22 15:00:00,82.77,82.87,82.62,82.72,15818.0,76.078,76.17,75.9402,76.0321,15818.0
2020-06-22 15:30:00,82.72,82.94,82.56,82.65,32253.0,76.0321,76.2343,75.885,75.9677,32253.0
2020-06-23 09:30:00,84.06,84.06,82.79,83.02,11343.0,77.2637,77.2637,76.0964,76.3078,11343.0
2020-06-23 10:00:00,83.08,83.08,82.45,82.65,6462.0,76.363,76.363,75.7839,75.9677,6462.0
2020-06-23 10:30:00,82.52,82.61,81.84,82.13,7317.0,75.8483,75.931,75.2232,75.4898,7317.0
2020-06-23 11:00:00,82.05,82.33,81.88,82.1,4492.0,75.4163,75.6736,75.26,75.4622,4492.0
2020-06-23 11:30:00,82.11,82.25,82.0,82.19,7000.0,75.4714,75.6001,75.3703,75.5449,7000.0
2020-06-23 12:00:00,82.28,82.48,82.24,82.43,7879.0,75.6277,75.8115,75.5909,75.7655,7879.0
2020-06-23 12:30:00,82.47,82.59,82.33,82.51,14056.0,75.8023,75.9126,75.6736,75.8391,14056.0
2020-06-23 13:00:00,82.51,82.89,82.47,82.8,5066.0,75.8391,76.1883,75.8023,76.1056,5066.0
2020-06-23 13:30:00,82.8,82.99,82.78,82.9,3700.0,76.1056,76.2803,76.0872,76.1975,3700.0
2020-06-23 14:00:00,82.84,82.87,82.36,82.87,4200.0,76.1424,76.17,75.7012,76.17,4200.0
2020-06-23 14:30:00,82.88,82.9,82.61,82.86,5300.0,76.1792,76.1975,75.931,76.1608,5300.0
2020-06-23 15:00:00,82.75,82.87,82.62,82.71,7440.0,76.0597,76.17,75.9402,76.0229,7440.0
2020-06-23 15:30:00,82.72,82.89,82.13,82.27,40148.0,76.0321,76.1883,75.4898,75.6185,40148.0
2020-06-24 09:30:00,81.85,81.85,81.01,81.1,4389.0,75.2324,75.2324,74.4603,74.5431,4389.0
2020-06-24 10:00:00,80.84,81.3,80.68,81.13,5195.0,74.3041,74.7269,74.157,74.5706,5195.0
2020-06-24 10:30:00,81.1,81.1,80.74,80.74,4101.0,74.5431,74.5431,74.2122,74.2122,4101.0
2020-06-24 11:00:00,80.7,80.71,80.27,80.37,8450.0,74.1754,74.1846,73.7802,73.8721,8450.0
2020-06-24 11:30:00,80.38,80.49,79.57,79.98,3912.0,73.8813,73.9824,73.1368,73.5136,3912.0
2020-06-24 12:00:00,79.96,80.56,79.96,80.27,6129.0,73.4952,74.0467,73.4952,73.7802,6129.0
2020-06-24 12:30:00,80.26,80.64,80.25,80.64,3450.0,73.771,74.1203,73.7618,74.1203,3450.0
2020-06-24 13:00:00,80.61,80.63,80.29,80.32,3322.0,74.0927,74.1111,73.7986,73.8261,3322.0
2020-06-24 13:30:00,80.23,80.39,80.13,80.39,13400.0,73.7434,73.8905,73.6515,73.8905,13400.0
2020-06-24 14:00:00,80.51,80.64,80.29,80.63,6208.0,74.0008,74.1203,73.7986,74.1111,6208.0
2020-06-24 14:30:00,80.64,80.78,80.44,80.44,6667.0,74.1203,74.2489,73.9364,73.9364,6667.0
2020-06-24 15:00:00,80.52,80.92,80.52,80.74,11460.0,74.01,74.3776,74.01,74.2122,11460.0
2020-06-24 15:30:00,80.8,81.0,80.23,80.27,33972.0,74.2673,74.4512,73.7434,73.7802,33972.0
2020-06-25 09:30:00,79.4,79.56,79.08,79.56,6318.0,72.9805,73.1276,72.6864,73.1276,6318.0
2020-06-25 10:00:00,79.56,79.88,79.48,79.88,4200.0,73.1276,73.4217,73.054,73.4217,4200.0
2020-06-25 10:30:00,79.76,79.97,79.47,79.79,9089.0,73.3114,73.5044,73.0449,73.339,9089.0
2020-06-25 11:00:00,79.91,80.11,79.72,80.11,7479.0,73.4493,73.6331,73.2746,73.6331,7479.0
2020-06-25 11:30:00,79.98,80.07,79.49,79.78,6393.0,73.5136,73.5963,73.0632,73.3298,6393.0
2020-06-25 12:00:00,79.9,80.1,79.82,79.92,4925.0,73.4401,73.6239,73.3666,73.4585,4925.0
2020-06-25 12:30:00,79.97,80.25,79.79,80.07,3300.0,73.5044,73.7618,73.339,73.5963,3300.0
2020-06-25 13:00:00,80.04,80.12,80.02,80.05,2700.0,73.5688,73.6423,73.5504,73.578,2700.0
2020-06-25 13:30:00,80.03,80.2,79.98,80.03,4321.0,73.5596,73.7158,73.5136,73.5596,4321.0
2020-06-25 14:00:00,80.12,80.21,79.99,80.13,4719.0,73.6423,73.725,73.5228,73.6515,4719.0
2020-06-25 14:30:00,80.12,80.27,80.01,80.23,3470.0,73.6423,73.7802,73.5412,73.7434,3470.0
2020-06-25 15:00:00,80.2,80.72,80.1,80.5,39155.0,73.7158,74.1938,73.6239,73.9916,39155.0
2020-06-25 15:30:00,80.5,80.86,80.26,80.82,50291.0,73.9916,74.3225,73.771,74.2857,50291.0
2020-06-26 09:30:00,80.06,80.83,79.83,80.62,4533.0,73.5871,74.2949,73.3757,74.1019,4533.0
2020-06-26 10:00:00,80.77,81.13,80.18,80.35,6018.0,74.2397,74.5706,73.6974,73.8537,6018.0
2020-06-26 10:30:00,80.45,80.45,79.72,80.0,4740.0,73.9456,73.9456,73.2746,73.532,4740.0
2020-06-26 11:00:00,79.98,80.2,79.85,79.91,1871.0,73.5136,73.7158,73.3941,73.4493,1871.0
2020-06-26 11:30:00,79.82,80.01,79.67,79.96,14893.0,73.3666,73.5412,73.2287,73.4952,14893.0
2020-06-26 12:00:00,79.88,80.21,79.85,80.15,3584.0,73.4217,73.725,73.3941,73.6699,3584.0
2020-06-26 12:30:00,80.07,80.4,79.98,80.4,5623.0,73.5963,73.8997,73.5136,73.8997,5623.0
2020-06-26 13:00:00,80.35,80.51,80.2,80.39,6525.0,73.8537,74.0008,73.7158,73.8905,6525.0
2020-06-26 13:30:00,80.43,80.54,80.3,80.44,2900.0,73.9272,74.0283,73.8077,73.9364,2900.0
2020-06-26 14:00:00,80.33,80.49,80.26,80.29,3716.0,73.8353,73.9824,73.771,73.7986,3716.0
2020-06-26 14:30:00,80.33,80.46,80.15,80.3,8252.0,73.8353,73.9548,73.6699,73.8077,8252.0
2020-06-26 15:00:00,80.37,80.51,80.19,80.29,10956.0,73.8721,74.0008,73.7066,73.7986,10956.0
2020-06-26 15:30:00,80.25,81.69,80.01,81.0,106533.0,73.7618,75.0854,73.5412,74.4512,106533.0
2020-06-29 09:30:00,81.3,81.8,81.08,81.8,4266.0,75.1689,75.6311,74.9654,75.6311,4266.0
2020-06-29 10:00:00,81.82,82.42,81.67,82.29,4735.0,75.6496,76.2044,75.511,76.0842,4735.0
2020-06-29 10:30:00,82.33,82.76,82.2,82.46,7076.0,76.1212,76.5187,76.001,76.2414,7076.0
2020-06-29 11:00:00,82.44,82.51,82.03,82.35,4904.0,76.2229,76.2876,75.8438,76.1397,4904.0
2020-06-29 11:30:00,82.37,82.55,82.18,82.52,5340.0,76.1582,76.3246,75.9825,76.2968,5340.0
2020-06-29 12:00:00,82.49,82.7,82.43,82.68,4066.0,76.2691,76.4633,76.2136,76.4448,4066.0
2020-06-29 12:30:00,82.79,82.81,82.55,82.55,4900.0,76.5465,76.565,76.3246,76.3246,4900.0
2020-06-29 13:00:00,82.52,82.7,82.49,82.7,6032.0,76.2968,76.4633,76.2691,76.4633,6032.0
2020-06-29 13:30:00,82.7,82.72,82.56,82.57,2842.0,76.4633,76.4818,76.3338,76.3431,2842.0
2020-06-29 14:00:00,82.62,82.62,82.27,82.31,4610.0,76.3893,76.3893,76.0657,76.1027,4610.0
2020-06-29 14:30:00,82.22,82.31,82.17,82.29,8500.0,76.0195,76.1027,75.9732,76.0842,8500.0
2020-06-29 15:00:00,82.3,82.52,81.98,82.34,12077.0,76.0934,76.2968,75.7976,76.1304,12077.0
2020-06-29 15:30:00,82.39,82.96,82.3,82.95,35500.0,76.1767,76.7037,76.0934,76.6944,35500.0
2020-06-30 09:30:00,82.81,83.83,82.02,83.76,15852.0,76.565,77.5081,75.8346,77.4433,15852.0
2020-06-30 10:00:00,83.78,84.25,83.72,84.11,19850.0,77.4618,77.8964,77.4064,77.7669,19850.0
2020-06-30 10:30:00,84.06,84.63,83.66,84.63,14186.0,77.7207,78.2477,77.3509,78.2477,14186.0
2020-06-30 11:00:00,84.55,84.75,84.35,84.73,19279.0,78.1738,78.3587,77.9888,78.3402,19279.0
2020-06-30 11:30:00,84.74,84.74,84.33,84.56,4543.0,78.3494,78.3494,77.9703,78.183,4543.0
2020-06-30 12:00:00,84.61,84.81,84.59,84.7,8351.0,78.2292,78.4142,78.2107,78.3124,8351.0
2020-06-30 12:30:00,84.71,84.8,84.2,84.21,3241.0,78.3217,78.4049,77.8502,77.8594,3241.0
2020-06-30 13:00:00,84.24,84.29,84.12,84.29,8200.0,77.8871,77.9334,77.7762,77.9334,8200.0
2020-06-30 13:30:00,84.29,84.29,84.11,84.17,2700.0,77.9334,77.9334,77.7669,77.8224,2700.0
2020-06-30 14:00:00,84.16,84.21,83.89,84.09,10200.0,77.8132,77.8594,77.5635,77.7484,10200.0
2020-06-30 14:30:00,84.1,84.1,83.91,83.92,6595.0,77.7577,77.7577,77.582,77.5913,6595.0
2020-06-30 15:00:00,83.91,84.06,83.81,83.98,11575.0,77.582,77.7207,77.4896,77.6467,11575.0
2020-06-30 15:30:00,83.97,84.47,83.73,84.23,57574.0,77.6375,78.0998,77.4156,77.8779,57574.0
2020-07-01 09:30:00,84.56,84.56,83.51,83.51,3192.0,78.183,78.183,77.2122,77.2122,3192.0
2020-07-01 10:00:00,83.65,83.88,83.49,83.49,3724.0,77.3416,77.5543,77.1937,77.1937,3724.0
2020-07-01 10:30:00,83.58,83.8,83.29,83.48,3122.0,77.2769,77.4803,77.0088,77.1845,3122.0
2020-07-01 11:00:00,83.44,83.48,82.3,82.52,11870.0,77.1475,77.1845,76.0934,76.2968,11870.0
2020-07-01 11:30:00,82.51,82.82,82.45,82.82,16397.0,76.2876,76.5742,76.2321,76.5742,16397.0
2020-07-01 12:00:00,82.82,83.35,82.82,83.31,4520.0,76.5742,77.0643,76.5742,77.0273,4520.0
2020-07-01 12:30:00,83.32,83.53,83.11,83.18,5912.0,77.0365,77.2307,76.8424,76.9071,5912.0
2020-07-01 13:00:00,83.17,83.22,82.93,83.18,6335.0,76.8978,76.9441,76.6759,76.9071,6335.0
2020-07-01 13:30:00,83.18,83.26,82.87,83.04,8230.0,76.9071,76.981,76.6205,76.7776,8230.0
2020-07-01 14:00:00,83.08,83.08,82.9,83.01,4000.0,76.8146,76.8146,76.6482,76.7499,4000.0
2020-07-01 14:30:00,82.93,82.99,82.63,82.86,6850.0,76.6759,76.7314,76.3986,76.6112,6850.0
2020-07-01 15:00:00,82.92,83.06,82.76,83.02,4368.0,76.6667,76.7961,76.5187,76.7591,4368.0
2020-07-01 15:30:00,82.97,83.05,82.36,82.46,29828.0,76.7129,76.7869,76.1489,76.2414,29828.0
2020-07-02 09:30:00,84.02,84.97,84.02,84.93,6878.0,77.6837,78.5621,77.6837,78.5251,6878.0
2020-07-02 10:00:00,85.09,85.17,84.07,84.07,3200.0,78.673,78.747,77.73,77.73,3200.0
2020-07-02 10:30:00,84.17,84.65,83.33,83.43,3404.0,77.8224,78.2662,77.0458,77.1382,3404.0
2020-07-02 11:00:00,83.34,84.05,83.29,83.92,4400.0,77.055,77.7115,77.0088,77.5913,4400.0
2020-07-02 11:30:00,83.99,84.01,83.72,83.72,5492.0,77.656,77.6745,77.4064,77.4064,5492.0
2020-07-02 12:00:00,83.7,83.82,83.52,83.78,1900.0,77.3879,77.4988,77.2214,77.4618,1900.0
2020-07-02 12:30:00,83.59,83.59,83.34,83.48,8300.0,77.2862,77.2862,77.055,77.1845,8300.0
2020-07-02 13:00:00,83.48,83.67,83.29,83.53,6774.0,77.1845,77.3601,77.0088,77.2307,6774.0
2020-07-02 13:30:00,83.6,84.02,83.57,83.89,13969.0,77.2954,77.6837,77.2677,77.5635,13969.0
2020-07-02 14:00:00,83.77,83.77,83.68,83.68,1592.0,77.4526,77.4526,77.3694,77.3694,1592.0
2020-07-02 14:30:00,83.91,84.25,83.78,83.85,8100.0,77.582,77.8964,77.4618,77.5265,8100.0
2020-07-02 15:00:00,83.82,83.82,83.6,83.71,6080.0,77.4988,77.4988,77.2954,77.3971,6080.0
2020-07-02 15:30:00,83.73,84.04,83.63,84.03,29600.0,77.4156,77.7022,77.3231,77.693,29600.0
2020-07-06 09:30:00,85.42,85.93,84.93,85.48,19282.0,78.9781,79.4497,78.5251,79.0336,19282.0
2020-07-06 10:00:00,85.48,85.49,84.25,84.32,3015.0,79.0336,79.0429,77.8964,77.9611,3015.0
2020-07-06 10:30:00,84.4,84.91,84.34,84.82,2900.0,78.0351,78.5066,77.9796,78.4234,2900.0
2020-07-06 11:00:00,84.76,85.05,84.71,84.97,10261.0,78.3679,78.6361,78.3217,78.5621,10261.0
2020-07-06 11:30:00,84.81,84.82,84.49,84.49,2042.0,78.4142,78.4234,78.1183,78.1183,2042.0
2020-07-06 12:00:00,84.45,84.67,84.45,84.67,5274.0,78.0813,78.2847,78.0813,78.2847,5274.0
2020-07-06 12:30:00,84.64,84.8,84.6,84.72,7772.0,78.257,78.4049,78.22,78.3309,7772.0
2020-07-06 13:00:00,84.69,84.83,84.62,84.63,4600.0,78.3032,78.4326,78.2385,78.2477,4600.0
2020-07-06 13:30:00,84.62,85.17,84.62,85.17,7806.0,78.2385,78.747,78.2385,78.747,7806.0
2020-07-06 14:00:00,85.15,85.25,85.02,85.08,7926.0,78.7285,78.821,78.6083,78.6638,7926.0
2020-07-06 14:30:00,85.03,85.2,84.97,85.18,8199.0,78.6176,78.7747,78.5621,78.7562,8199.0
2020-07-06 15:00:00,85.18,85.23,85.04,85.12,8101.0,78.7562,78.8025,78.6268,78.7008,8101.0
2020-07-06 15:30:00,85.12,85.47,85.04,85.47,33312.0,78.7008,79.0244,78.6268,79.0244,33312.0
2020-07-07 09:30:00,84.42,84.72,84.09,84.64,3027.0,78.0536,78.3309,77.7484,78.257,3027.0
2020-07-07 10:00:00,84.45,84.9,84.27,84.55,2400.0,78.0813,78.4974,77.9149,78.1738,2400.0
2020-07-07 10:30:00,84.38,84.47,84.09,84.31,3156.0,78.0166,78.0998,77.7484,77.9519,3156.0
2020-07-07 11:00:00,84.28,84.71,84.28,84.66,2696.0,77.9241,78.3217,77.9241,78.2755,2696.0
2020-07-07 11:30:00,84.65,84.72,84.51,84.59,5300.0,78.2662,78.3309,78.1368,78.2107,5300.0
2020-07-07 12:00:00,84.68,84.9,84.48,84.83,3300.0,78.294,78.4974,78.109,78.4326,3300.0
2020-07-07 12:30:00,84.84,84.85,84.62,84.77,3656.0,78.4419,78.4511,78.2385,78.3772,3656.0
2020-07-07 13:00:00,84.78,84.86,84.69,84.82,2111.0,78.3864,78.4604,78.3032,78.4234,2111.0
2020-07-07 13:30:00,84.8,85.23,84.8,85.23,4990.0,78.4049,78.8025,78.4049,78.8025,4990.0
2020-07-07 14:00:00,85.29,85.33,84.82,84.87,18530.0,78.858,78.8949,78.4234,78.4696,18530.0
2020-07-07 14:30:00,84.9,84.96,84.48,84.65,7200.0,78.4974,78.5528,78.109,78.2662,7200.0
2020-07-07 15:00:00,84.68,84.68,84.25,84.45,7757.0,78.294,78.294,77.8964,78.0813,7757.0
2020-07-07 15:30:00,84.53,84.53,83.98,84.51,54973.0,78.1553,78.1553,77.6467,78.1368,54973.0
2020-07-08 09:30:00,84.9,85.43,84.05,84.92,11277.0,78.4974,78.9874,77.7115,78.5159,11277.0
2020-07-08 10:00:00,84.92,85.46,84.66,84.71,16202.0,78.5159,79.0151,78.2755,78.3217,16202.0
2020-07-08 10:30:00,84.65,85.12,84.57,84.99,15046.0,78.2662,78.7008,78.1922,78.5806,15046.0
2020-07-08 11:00:00,84.98,84.98,84.1,84.29,7427.0,78.5713,78.5713,77.7577,77.9334,7427.0
2020-07-08 11:30:00,84.38,84.91,84.32,84.88,5900.0,78.0166,78.5066,77.9611,78.4789,5900.0
2020-07-08 12:00:00,84.86,85.08,84.8,85.0,6444.0,78.4604,78.6638,78.4049,78.5898,6444.0
2020-07-08 12:30:00,85.0,85.01,84.77,84.82,14801.0,78.5898,78.5991,78.3772,78.4234,14801.0
2020-07-08 13:00:00,84.84,84.85,84.32,84.54,7600.0,78.4419,78.4511,77.9611,78.1645,7600.0
2020-07-08 13:30:00,84.57,84.74,84.55,84.63,16957.0,78.1922,78.3494,78.1738,78.2477,16957.0
2020-07-08 14:00:00,84.67,84.93,84.64,84.75,14598.0,78.2847,78.5251,78.257,78.3587,14598.0
2020-07-08 14:30:00,84.74,85.01,84.54,85.01,24907.0,78.3494,78.5991,78.1645,78.5991,24907.0
2020-07-08 15:00:00,85.01,85.63,84.96,85.42,48562.0,78.5991,79.1723,78.5528,78.9781,48562.0
2020-07-08 15:30:00,85.43,85.69,85.16,85.57,61746.0,78.9874,79.2278,78.7378,79.1168,61746.0
2020-07-09 09:30:00,85.64,85.75,84.87,85.19,7201.0,79.1816,79.2833,78.4696,78.7655,7201.0
2020-07-09 10:00:00,85.31,85.52,84.43,84.46,13723.0,78.8764,79.0706,78.0628,78.0905,13723.0
2020-07-09 10:30:00,84.55,84.74,83.85,83.85,14119.0,78.1738,78.3494,77.5265,77.5265,14119.0
2020-07-09 11:00:00,83.54,84.24,83.54,84.05,6500.0,77.2399,77.8871,77.2399,77.7115,6500.0
2020-07-09 11:30:00,84.09,84.27,83.83,84.14,5819.0,77.7484,77.9149,77.5081,77.7947,5819.0
2020-07-09 12:00:00,84.25,84.6,84.11,84.13,4644.0,77.8964,78.22,77.7669,77.7854,4644.0
2020-07-09 12:30:00,84.06,84.22,84.02,84.18,4624.0,77.7207,77.8686,77.6837,77.8317,4624.0
2020-07-09 13:00:00,84.16,84.5,84.16,84.41,3103.0,77.8132,78.1275,77.8132,78.0443,3103.0
2020-07-09 13:30:00,84.4,84.46,84.11,84.11,6526.0,78.0351,78.0905,77.7669,77.7669,6526.0
2020-07-09 14:00:00,84.13,84.65,84.13,84.65,4256.0,77.7854,78.2662,77.7854,78.2662,4256.0
2020-07-09 14:30:00,84.59,84.59,84.27,84.32,3014.0,78.2107,78.2107,77.9149,77.9611,3014.0
2020-07-09 15:00:00,84.39,84.58,83.92,83.92,7642.0,78.0258,78.2015,77.5913,77.5913,7642.0
2020-07-09 15:30:00,83.89,84.15,83.76,83.86,26908.0,77.5635,77.8039,77.4433,77.5358,26908.0
2020-07-10 09:30:00,84.04,84.59,83.71,83.71,3116.0,77.7022,78.2107,77.3971,77.3971,3116.0
2020-07-10 10:00:00,83.7,84.25,83.59,83.94,13252.0,77.3879,77.8964,77.2862,77.6098,13252.0
2020-07-10 10:30:00,84.0,84.57,83.92,83.98,3118.0,77.6652,78.1922,77.5913,77.6467,3118.0
2020-07-10 11:00:00,84.09,84.3,84.05,84.17,6123.0,77.7484,77.9426,77.7115,77.8224,6123.0
2020-07-10 11:30:00,84.38,84.64,84.04,84.64,6900.0,78.0166,78.257,77.7022,78.257,6900.0
2020-07-10 12:00:00,84.56,84.67,84.28,84.37,5071.0,78.183,78.2847,77.9241,78.0073,5071.0
2020-07-10 12:30:00,84.27,84.59,84.08,84.47,18668.0,77.9149,78.2107,77.7392,78.0998,18668.0
2020-07-10 13:00:00,84.39,84.39,84.11,84.19,21774.0,78.0258,78.0258,77.7669,77.8409,21774.0
2020-07-10 13:30:00,84.23,84.26,84.1,84.21,7236.0,77.8779,77.9056,77.7577,77.8594,7236.0
2020-07-10 14:00:00,84.2,84.39,84.07,84.19,10418.0,77.8502,78.0258,77.73,77.8409,10418.0
2020-07-10 14:30:00,84.1,84.19,84.08,84.12,4384.0,77.7577,77.8409,77.7392,77.7762,4384.0
2020-07-10 15:00:00,84.11,84.33,84.03,84.24,7735.0,77.7669,77.9703,77.693,77.8871,7735.0
2020-07-10 15:30:00,84.2,84.51,84.17,84.34,21945.0,77.8502,78.1368,77.8224,77.9796,21945.0
2020-07-13 09:30:00,85.04,85.71,84.72,85.07,2171.0,78.6268,79.2463,78.3309,78.6545,2171.0
2020-07-13 10:00:00,84.84,85.23,84.75,85.23,1541.0,78.4419,78.8025,78.3587,78.8025,1541.0
2020-07-13 10:30:00,85.4,85.72,85.07,85.7,3532.0,78.9597,79.2555,78.6545,79.237,3532.0
2020-07-13 11:00:00,85.79,85.79,85.46,85.7,5400.0,79.3202,79.3202,79.0151,79.237,5400.0
2020-07-13 11:30:00,85.78,85.8,85.64,85.69,11770.0,79.311,79.3295,79.1816,79.2278,11770.0
2020-07-13 12:00:00,85.72,85.8,85.47,85.73,5729.0,79.2555,79.3295,79.0244,79.2648,5729.0
2020-07-13 12:30:00,85.75,86.16,85.75,86.15,5691.0,79.2833,79.6623,79.2833,79.6531,5691.0
2020-07-13 13:00:00,86.17,86.51,86.16,86.51,5705.0,79.6716,79.9859,79.6623,79.9859,5705.0
2020-07-13 13:30:00,86.52,86.69,86.46,86.62,10258.0,79.9952,80.1524,79.9397,80.0877,10258.0
2020-07-13 14:00:00,86.58,86.63,86.31,86.43,7306.0,80.0507,80.0969,79.801,79.912,7306.0
2020-07-13 14:30:00,86.37,86.79,86.27,86.68,19162.0,79.8565,80.2448,79.764,80.1431,19162.0
2020-07-13 15:00:00,86.64,86.69,86.21,86.44,23567.0,80.1061,80.1524,79.7086,79.9212,23567.0
2020-07-13 15:30:00,86.42,86.54,86.15,86.28,91426.0,79.9027,80.0137,79.6531,79.7733,91426.0
2020-07-14 09:30:00,86.31,86.6,85.39,86.24,7340.0,79.801,80.0692,78.9504,79.7363,7340.0
2020-07-14 10:00:00,86.25,86.69,86.24,86.66,6285.0,79.7456,80.1524,79.7363,80.1246,6285.0
2020-07-14 10:30:00,86.9,87.4,86.89,87.14,12664.0,80.3465,80.8088,80.3373,80.5684,12664.0
2020-07-14 11:00:00,87.39,87.62,86.99,86.99,4632.0,80.7996,81.0122,80.4297,80.4297,4632.0
2020-07-14 11:30:00,86.94,87.41,86.94,87.41,20726.0,80.3835,80.8181,80.3835,80.8181,20726.0
2020-07-14 12:00:00,87.41,87.61,87.26,87.4,14344.0,80.8181,81.003,80.6794,80.8088,14344.0
2020-07-14 12:30:00,87.44,87.66,87.05,87.06,12893.0,80.8458,81.0492,80.4852,80.4945,12893.0
2020-07-14 13:00:00,86.95,87.14,86.52,86.96,11333.0,80.3928,80.5684,79.9952,80.402,11333.0
2020-07-14 13:30:00,86.88,87.43,86.88,87.06,9433.0,80.328,80.8366,80.328,80.4945,9433.0
2020-07-14 14:00:00,87.36,87.59,87.24,87.24,11329.0,80.7718,80.9845,80.6609,80.6609,11329.0
2020-07-14 14:30:00,87.36,87.56,87.1,87.56,13373.0,80.7718,80.9568,80.5315,80.9568,13373.0
2020-07-14 15:00:00,87.51,87.7,87.35,87.61,12109.0,80.9105,81.0862,80.7626,81.003,12109.0
2020-07-14 15:30:00,87.58,88.36,87.58,88.35,42679.0,80.9753,81.6964,80.9753,81.6872,42679.0
2020-07-15 09:30:00,89.78,90.04,88.05,89.38,16667.0,83.0093,83.2497,81.4098,82.6395,16667.0
2020-07-15 10:00:00,89.32,89.32,88.78,89.31,7522.0,82.584,82.584,82.0848,82.5748,7522.0
2020-07-15 10:30:00,89.36,89.66,89.25,89.49,10587.0,82.621,82.8984,82.5193,82.7412,10587.0
2020-07-15 11:00:00,89.43,89.47,89.13,89.3,3915.0,82.6857,82.7227,82.4084,82.5655,3915.0
2020-07-15 11:30:00,89.31,89.65,89.08,89.18,8389.0,82.5748,82.8891,82.3621,82.4546,8389.0
2020-07-15 12:00:00,89.0,89.41,88.8,89.3,5900.0,82.2882,82.6672,82.1032,82.5655,5900.0
2020-07-15 12:30:00,89.34,89.64,89.3,89.63,6069.0,82.6025,82.8799,82.5655,82.8707,6069.0
2020-07-15 13:00:00,89.78,89.92,89.55,89.58,7977.0,83.0093,83.1388,82.7967,82.8244,7977.0
2020-07-15 13:30:00,89.58,89.84,89.58,89.77,6297.0,82.8244,83.0648,82.8244,83.0001,6297.0
2020-07-15 14:00:00,89.73,90.0,89.67,89.71,7198.0,82.9631,83.2128,82.9076,82.9446,7198.0
2020-07-15 14:30:00,89.77,89.82,89.6,89.66,12613.0,83.0001,83.0463,82.8429,82.8984,12613.0
2020-07-15 15:00:00,89.64,89.81,89.58,89.8,25142.0,82.8799,83.0371,82.8244,83.0278,25142.0
2020-07-15 15:30:00,89.9,90.25,89.68,89.89,50753.0,83.1203,83.4439,82.9169,83.111,50753.0
2020-07-16 09:30:00,89.82,90.49,88.82,90.19,9286.0,83.0463,83.6658,82.1217,83.3884,9286.0
2020-07-16 10:00:00,90.24,90.9,90.02,90.69,8186.0,83.4347,84.0449,83.2312,83.8507,8186.0
2020-07-16 10:30:00,90.85,91.01,90.6,90.66,18880.0,83.9987,84.1466,83.7675,83.823,18880.0
2020-07-16 11:00:00,90.54,91.0,90.47,90.78,8379.0,83.712,84.1373,83.6473,83.9339,8379.0
2020-07-16 11:30:00,90.62,90.62,90.09,90.09,13078.0,83.786,83.786,83.296,83.296,13078.0
2020-07-16 12:00:00,89.94,90.1,89.81,90.04,5146.0,83.1573,83.3052,83.0371,83.2497,5146.0
2020-07-16 12:30:00,90.0,90.14,89.76,89.89,6614.0,83.2128,83.3422,82.9909,83.111,6614.0
2020-07-16 13:00:00,89.94,90.18,89.83,90.04,6926.0,83.1573,83.3792,83.0556,83.2497,6926.0
2020-07-16 13:30:00,89.94,90.03,89.62,89.64,5419.0,83.1573,83.2405,82.8614,82.8799,5419.0
2020-07-16 14:00:00,89.59,89.64,89.46,89.47,4600.0,82.8337,82.8799,82.7135,82.7227,4600.0
2020-07-16 14:30:00,89.47,89.5,88.94,88.95,10564.0,82.7227,82.7505,82.2327,82.2419,10564.0
2020-07-16 15:00:00,89.01,89.46,88.87,89.46,18538.0,82.2974,82.7135,82.168,82.7135,18538.0
2020-07-16 15:30:00,89.45,89.74,89.21,89.65,34932.0,82.7042,82.9724,82.4823,82.8891,34932.0
2020-07-17 09:30:00,90.09,90.95,89.94,90.48,13333.0,83.296,84.0911,83.1573,83.6566,13333.0
2020-07-17 10:00:00,90.32,90.59,89.94,89.94,2086.0,83.5086,83.7583,83.1573,83.1573,2086.0
2020-07-17 10:30:00,89.95,90.43,89.95,90.14,17493.0,83.1665,83.6103,83.1665,83.3422,17493.0
2020-07-17 11:00:00,90.11,90.24,89.92,90.02,8985.0,83.3145,83.4347,83.1388,83.2312,8985.0
2020-07-17 11:30:00,90.06,90.15,89.79,89.96,11667.0,83.2682,83.3514,83.0186,83.1758,11667.0
2020-07-17 12:00:00,89.96,90.12,89.82,90.02,18202.0,83.1758,83.3237,83.0463,83.2312,18202.0
2020-07-17 12:30:00,90.0,90.14,89.83,89.93,12197.0,83.2128,83.3422,83.0556,83.148,12197.0
2020-07-17 13:00:00,89.92,89.98,89.71,89.79,8391.0,83.1388,83.1943,82.9446,83.0186,8391.0
2020-07-17 13:30:00,89.78,89.78,89.6,89.7,5548.0,83.0093,83.0093,82.8429,82.9354,5548.0
2020-07-17 14:00:00,89.7,89.77,89.64,89.66,7869.0,82.9354,83.0001,82.8799,82.8984,7869.0
2020-07-17 14:30:00,89.66,89.69,89.58,89.58,7925.0,82.8984,82.9261,82.8244,82.8244,7925.0
2020-07-17 15:00:00,89.54,89.74,89.32,89.46,14070.0,82.7874,82.9724,82.584,82.7135,14070.0
2020-07-17 15:30:00,89.48,89.64,89.24,89.38,59486.0,82.732,82.8799,82.5101,82.6395,59486.0
2020-07-20 09:30:00,88.62,89.13,87.95,87.95,5651.0,81.9368,82.4084,81.3174,81.3174,5651.0
2020-07-20 10:00:00,88.11,88.26,87.74,88.01,2465.0,81.4653,81.604,81.1232,81.3728,2465.0
2020-07-20 10:30:00,88.1,88.17,87.93,87.93,1757.0,81.456,81.5208,81.2989,81.2989,1757.0
2020-07-20 11:00:00,87.86,87.97,87.66,87.66,3077.0,81.2341,81.3358,81.0492,81.0492,3077.0
2020-07-20 11:30:00,87.59,87.8,87.55,87.7,5257.0,80.9845,81.1787,80.9475,81.0862,5257.0
2020-07-20 12:00:00,87.7,87.74,87.5,87.61,11078.0,81.0862,81.1232,80.9013,81.003,11078.0
2020-07-20 12:30:00,87.51,87.63,87.36,87.58,4400.0,80.9105,81.0215,80.7718,80.9753,4400.0
2020-07-20 13:00:00,87.58,87.58,87.37,87.55,4600.0,80.9753,80.9753,80.7811,80.9475,4600.0
2020-07-20 13:30:00,87.6,87.94,87.6,87.94,4300.0,80.9937,81.3081,80.9937,81.3081,4300.0
2020-07-20 14:00:00,87.91,87.91,87.7,87.83,4420.0,81.2804,81.2804,81.0862,81.2064,4420.0
2020-07-20 14:30:00,87.83,87.91,87.72,87.8,4948.0,81.2064,81.2804,81.1047,81.1787,4948.0
2020-07-20 15:00:00,87.87,88.06,87.79,88.03,10605.0,81.2434,81.4191,81.1694,81.3913,10605.0
2020-07-20 15:30:00,88.04,88.24,87.97,88.14,31153.0,81.4006,81.5855,81.3358,81.493,31153.0
2020-07-21 09:30:00,88.9,89.56,88.81,89.07,13203.0,82.1957,82.8059,82.1125,82.3529,13203.0
2020-07-21 10:00:00,88.97,89.05,88.4,88.4,4340.0,82.2604,82.3344,81.7334,81.7334,4340.0
2020-07-21 10:30:00,88.49,89.28,88.46,89.2,2700.0,81.8166,82.5471,81.7889,82.4731,2700.0
2020-07-21 11:00:00,89.31,89.73,89.23,89.59,14724.0,82.5748,82.9631,82.5008,82.8337,14724.0
2020-07-21 11:30:00,89.65,89.89,89.2,89.89,6699.0,82.8891,83.111,82.4731,83.111,6699.0
2020-07-21 12:00:00,89.9,89.92,89.43,89.69,6228.0,83.1203,83.1388,82.6857,82.9261,6228.0
2020-07-21 12:30:00,89.69,89.92,89.55,89.59,11210.0,82.9261,83.1388,82.7967,82.8337,11210.0
2020-07-21 13:00:00,89.63,89.89,89.58,89.75,5750.0,82.8707,83.111,82.8244,82.9816,5750.0
2020-07-21 13:30:00,89.72,89.79,89.63,89.64,6600.0,82.9539,83.0186,82.8707,82.8799,6600.0
2020-07-21 14:00:00,89.67,89.77,89.54,89.71,6188.0,82.9076,83.0001,82.7874,82.9446,6188.0
2020-07-21 14:30:00,89.71,89.75,89.55,89.59,7084.0,82.9446,82.9816,82.7967,82.8337,7084.0
2020-07-21 15:00:00,89.64,89.79,89.5,89.73,11548.0,82.8799,83.0186,82.7505,82.9631,11548.0
2020-07-21 15:30:00,89.73,89.76,89.32,89.64,28540.0,82.9631,82.9909,82.584,82.8799,28540.0
2020-07-22 09:30:00,89.45,90.37,89.45,89.86,12381.0,82.7042,83.5548,82.7042,83.0833,12381.0
2020-07-22 10:00:00,89.58,90.06,89.58,89.96,28340.0,82.8244,83.2682,82.8244,83.1758,28340.0
2020-07-22 10:30:00,90.11,90.11,89.56,89.77,13315.0,83.3145,83.3145,82.8059,83.0001,13315.0
2020-07-22 11:00:00,89.86,89.86,89.65,89.79,5053.0,83.0833,83.0833,82.8891,83.0186,5053.0
2020-07-22 11:30:00,89.77,89.95,89.54,89.73,9297.0,83.0001,83.1665,82.7874,82.9631,9297.0
2020-07-22 12:00:00,89.73,90.0,89.73,89.94,12413.0,82.9631,83.2128,82.9631,83.1573,12413.0
2020-07-22 12:30:00,89.99,90.15,89.94,90.0,12441.0,83.2035,83.3514,83.1573,83.2128,12441.0
2020-07-22 13:00:00,90.01,90.15,89.81,90.09,11800.0,83.222,83.3514,83.0371,83.296,11800.0
2020-07-22 13:30:00,89.99,90.08,89.7,89.75,14637.0,83.2035,83.2867,82.9354,82.9816,14637.0
2020-07-22 14:00:00,89.88,89.98,89.8,89.89,6700.0,83.1018,83.1943,83.0278,83.111,6700.0
2020-07-22 14:30:00,89.9,89.97,89.8,89.93,9400.0,83.1203,83.185,83.0278,83.148,9400.0
2020-07-22 15:00:00,89.93,90.19,89.86,90.11,13979.0,83.148,83.3884,83.0833,83.3145,13979.0
2020-07-22 15:30:00,90.11,90.38,90.05,90.24,38622.0,83.3145,83.5641,83.259,83.4347,38622.0
2020-07-23 09:30:00,90.24,91.04,89.78,91.04,24767.0,83.4347,84.1743,83.0093,84.1743,24767.0
2020-07-23 10:00:00,90.9,91.14,90.68,90.98,27215.0,84.0449,84.2668,83.8415,84.1188,27215.0
2020-07-23 10:30:00,91.03,91.51,91.01,91.32,8551.0,84.1651,84.6089,84.1466,84.4332,8551.0
2020-07-23 11:00:00,91.29,91.7,91.22,91.54,14858.0,84.4055,84.7845,84.3407,84.6366,14858.0
2020-07-23 11:30:00,91.59,92.16,91.59,92.1,24109.0,84.6828,85.2099,84.6828,85.1544,24109.0
2020-07-23 12:00:00,92.06,92.16,91.75,92.12,10945.0,85.1174,85.2099,84.8308,85.1729,10945.0
2020-07-23 12:30:00,92.11,92.23,91.86,91.86,16423.0,85.1636,85.2746,84.9325,84.9325,16423.0
2020-07-23 13:00:00,91.87,91.98,91.62,91.76,32776.0,84.9417,85.0434,84.7106,84.84,32776.0
2020-07-23 13:30:00,91.75,91.88,91.38,91.45,42117.0,84.8308,84.951,84.4887,84.5534,42117.0
2020-07-23 14:00:00,91.49,91.49,91.06,91.1,13664.0,84.5904,84.5904,84.1928,84.2298,13664.0
2020-07-23 14:30:00,91.06,91.38,91.0,91.07,11772.0,84.1928,84.4887,84.1373,84.2021,11772.0
2020-07-23 15:00:00,91.02,91.33,90.79,91.15,35514.0,84.1558,84.4425,83.9432,84.276,35514.0
2020-07-23 15:30:00,91.11,91.33,90.9,91.17,47242.0,84.239,84.4425,84.0449,84.2945,47242.0
2020-07-24 09:30:00,91.62,91.88,90.47,91.65,7730.0,84.7106,84.951,83.6473,84.7383,7730.0
2020-07-24 10:00:00,91.66,92.12,91.65,92.0,9223.0,84.7476,85.1729,84.7383,85.0619,9223.0
2020-07-24 10:30:00,92.2,92.38,91.81,92.08,10980.0,85.2468,85.4133,84.8863,85.1359,10980.0
2020-07-24 11:00:00,92.03,92.25,91.75,91.83,17651.0,85.0897,85.2931,84.8308,84.9047,17651.0
2020-07-24 11:30:00,91.87,92.15,91.81,91.86,26631.0,84.9417,85.2006,84.8863,84.9325,26631.0
2020-07-24 12:00:00,91.94,91.95,91.62,91.76,9291.0,85.0064,85.0157,84.7106,84.84,9291.0
2020-07-24 12:30:00,91.73,91.95,91.7,91.73,13073.0,84.8123,85.0157,84.7845,84.8123,13073.0
2020-07-24 13:00:00,91.72,91.72,91.51,91.52,12826.0,84.803,84.803,84.6089,84.6181,12826.0
2020-07-24 13:30:00,91.53,91.61,91.38,91.58,13422.0,84.6274,84.7013,84.4887,84.6736,13422.0
2020-07-24 14:00:00,91.61,92.03,91.58,91.86,15737.0,84.7013,85.0897,84.6736,84.9325,15737.0
2020-07-24 14:30:00,91.87,92.05,91.82,91.91,8855.0,84.9417,85.1082,84.8955,84.9787,8855.0
2020-07-24 15:00:00,91.88,92.04,91.48,91.49,13093.0,84.951,85.0989,84.5811,84.5904,13093.0
2020-07-24 15:30:00,91.49,91.84,91.34,91.62,54554.0,84.5904,84.914,84.4517,84.7106,54554.0
2020-07-27 09:30:00,93.99,96.09,92.35,95.68,63331.0,86.9019,88.8435,85.3855,88.4644,63331.0
2020-07-27 10:00:00,95.5,96.02,91.91,92.79,60601.0,88.298,88.7788,84.9787,85.7923,60601.0
2020-07-27 10:30:00,93.11,93.29,91.09,91.46,59214.0,86.0882,86.2546,84.2206,84.5626,59214.0
2020-07-27 11:00:00,91.63,92.58,91.63,92.3,22287.0,84.7198,85.5982,84.7198,85.3393,22287.0
2020-07-27 11:30:00,92.33,93.12,92.14,92.71,26685.0,85.367,86.0975,85.1914,85.7184,26685.0
2020-07-27 12:00:00,92.67,93.02,92.05,92.06,37804.0,85.6814,86.005,85.1082,85.1174,37804.0
2020-07-27 12:30:00,92.07,92.77,92.07,92.59,15488.0,85.1266,85.7739,85.1266,85.6074,15488.0
2020-07-27 13:00:00,92.59,92.82,92.28,92.55,16465.0,85.6074,85.8201,85.3208,85.5704,16465.0
2020-07-27 13:30:00,92.57,93.3,92.49,92.78,29394.0,85.5889,86.2639,85.515,85.7831,29394.0
2020-07-27 14:00:00,92.76,93.36,92.67,93.34,25879.0,85.7646,86.3194,85.6814,86.3009,25879.0
2020-07-27 14:30:00,93.37,93.74,92.8,93.11,26993.0,86.3286,86.6707,85.8016,86.0882,26993.0
2020-07-27 15:00:00,93.2,94.21,93.2,94.11,25582.0,86.1714,87.1053,86.1714,87.0128,25582.0
2020-07-27 15:30:00,94.08,94.08,93.48,93.9,72222.0,86.9851,86.9851,86.4303,86.8186,72222.0
2020-07-28 09:30:00,93.51,94.23,92.29,92.3,17360.0,86.4581,87.1238,85.3301,85.3393,17360.0
2020-07-28 10:00:00,92.24,92.47,91.36,91.5,20891.0,85.2838,85.4965,84.4702,84.5996,20891.0
2020-07-28 10:30:00,91.52,91.89,91.04,91.26,19202.0,84.6181,84.9602,84.1743,84.3777,19202.0
2020-07-28 11:00:00,91.27,92.01,91.16,91.93,20639.0,84.387,85.0712,84.2853,84.9972,20639.0
2020-07-28 11:30:00,92.01,92.37,91.79,92.01,15901.0,85.0712,85.404,84.8678,85.0712,15901.0
2020-07-28 12:00:00,92.0,92.19,91.65,91.65,18032.0,85.0619,85.2376,84.7383,84.7383,18032.0
2020-07-28 12:30:00,91.76,91.89,91.29,91.47,14079.0,84.84,84.9602,84.4055,84.5719,14079.0
2020-07-28 13:00:00,91.44,91.55,91.13,91.21,22542.0,84.5442,84.6459,84.2575,84.3315,22542.0
2020-07-28 13:30:00,91.23,91.28,90.87,91.03,17660.0,84.35,84.3962,84.0171,84.1651,17660.0
2020-07-28 14:00:00,91.05,91.28,90.57,90.59,13269.0,84.1836,84.3962,83.7398,83.7583,13269.0
2020-07-28 14:30:00,90.59,91.15,90.49,91.03,13912.0,83.7583,84.276,83.6658,84.1651,13912.0
2020-07-28 15:00:00,90.98,91.29,90.83,91.08,21689.0,84.1188,84.4055,83.9802,84.2113,21689.0
2020-07-28 15:30:00,91.06,91.13,90.37,90.42,79780.0,84.1928,84.2575,83.5548,83.6011,79780.0
2020-07-29 09:30:00,90.37,91.33,90.37,90.47,18054.0,83.5548,84.4425,83.5548,83.6473,18054.0
2020-07-29 10:00:00,90.37,91.52,90.37,91.36,11624.0,83.5548,84.6181,83.5548,84.4702,11624.0
2020-07-29 10:30:00,91.34,91.92,90.93,91.85,11621.0,84.4517,84.988,84.0726,84.9232,11621.0
2020-07-29 11:00:00,91.84,92.1,91.45,91.85,14653.0,84.914,85.1544,84.5534,84.9232,14653.0
2020-07-29 11:30:00,91.85,91.85,91.61,91.72,11867.0,84.9232,84.9232,84.7013,84.803,11867.0
2020-07-29 12:00:00,91.75,91.79,91.16,91.5,15324.0,84.8308,84.8678,84.2853,84.5996,15324.0
2020-07-29 12:30:00,91.49,91.63,91.47,91.58,17158.0,84.5904,84.7198,84.5719,84.6736,17158.0
2020-07-29 13:00:00,91.58,91.88,91.55,91.78,10520.0,84.6736,84.951,84.6459,84.8585,10520.0
2020-07-29 13:30:00,91.78,92.31,91.78,92.14,14936.0,84.8585,85.3485,84.8585,85.1914,14936.0
2020-07-29 14:00:00,92.16,92.27,91.78,92.11,23298.0,85.2099,85.3116,84.8585,85.1636,23298.0
2020-07-29 14:30:00,92.15,92.57,92.13,92.22,23088.0,85.2006,85.5889,85.1821,85.2653,23088.0
2020-07-29 15:00:00,92.24,92.44,92.07,92.31,20971.0,85.2838,85.4687,85.1266,85.3485,20971.0
2020-07-29 15:30:00,92.34,92.62,91.65,91.68,82722.0,85.3763,85.6352,84.7383,84.7661,82722.0
2020-07-30 09:30:00,90.29,90.78,89.51,89.6,11443.0,83.4809,83.9339,82.7597,82.8429,11443.0
2020-07-30 10:00:00,89.55,89.84,89.26,89.38,8606.0,82.7967,83.0648,82.5286,82.6395,8606.0
2020-07-30 10:30:00,89.41,89.62,89.14,89.28,11595.0,82.6672,82.8614,82.4176,82.5471,11595.0
2020-07-30 11:00:00,89.31,89.91,89.3,89.71,5005.0,82.5748,83.1295,82.5655,82.9446,5005.0
2020-07-30 11:30:00,89.65,90.21,89.62,90.19,9082.0,82.8891,83.4069,82.8614,83.3884,9082.0
2020-07-30 12:00:00,90.24,90.68,90.13,90.68,12364.0,83.4347,83.8415,83.3329,83.8415,12364.0
2020-07-30 12:30:00,90.69,90.74,90.34,90.34,7420.0,83.8507,83.8969,83.5271,83.5271,7420.0
2020-07-30 13:00:00,90.49,90.7,90.17,90.17,6735.0,83.6658,83.86,83.3699,83.3699,6735.0
2020-07-30 13:30:00,90.16,90.18,90.01,90.08,5365.0,83.3607,83.3792,83.222,83.2867,5365.0
2020-07-30 14:00:00,90.04,90.17,89.96,89.98,5348.0,83.2497,83.3699,83.1758,83.1943,5348.0
2020-07-30 14:30:00,89.97,90.34,89.97,90.17,6900.0,83.185,83.5271,83.185,83.3699,6900.0
2020-07-30 15:00:00,90.21,90.45,90.02,90.41,8971.0,83.4069,83.6288,83.2312,83.5918,8971.0
2020-07-30 15:30:00,90.54,90.96,90.53,90.96,62766.0,83.712,84.1004,83.7028,84.1004,62766.0
2020-07-31 09:30:00,90.96,91.84,90.02,90.18,5672.0,84.1004,84.914,83.2312,83.3792,5672.0
2020-07-31 10:00:00,90.11,90.34,89.11,89.12,9949.0,83.3145,83.5271,82.3899,82.3991,9949.0
2020-07-31 10:30:00,89.03,89.14,88.58,88.71,13567.0,82.3159,82.4176,81.8998,82.02,13567.0
2020-07-31 11:00:00,88.73,89.06,88.38,88.92,9055.0,82.0385,82.3436,81.7149,82.2142,9055.0
2020-07-31 11:30:00,89.0,89.17,88.84,88.84,6626.0,82.2882,82.4453,82.1402,82.1402,6626.0
2020-07-31 12:00:00,88.84,88.86,88.47,88.85,6352.0,82.1402,82.1587,81.7981,82.1495,6352.0
2020-07-31 12:30:00,88.73,88.99,88.52,88.99,8011.0,82.0385,82.2789,81.8444,82.2789,8011.0
2020-07-31 13:00:00,89.06,89.47,89.06,89.47,10390.0,82.3436,82.7227,82.3436,82.7227,10390.0
2020-07-31 13:30:00,89.45,89.48,89.09,89.09,5662.0,82.7042,82.732,82.3714,82.3714,5662.0
2020-07-31 14:00:00,89.15,89.28,88.95,89.0,5122.0,82.4269,82.5471,82.2419,82.2882,5122.0
2020-07-31 14:30:00,89.0,89.27,89.0,89.27,10710.0,82.2882,82.5378,82.2882,82.5378,10710.0
2020-07-31 15:00:00,89.23,89.56,89.11,89.45,14278.0,82.5008,82.8059,82.3899,82.7042,14278.0
2020-07-31 15:30:00,89.49,90.51,89.36,90.43,59884.0,82.7412,83.6843,82.621,83.6103,59884.0
2020-08-03 09:30:00,91.15,91.4,90.32,91.33,10483.0,84.276,84.5072,83.5086,84.4425,10483.0
2020-08-03 10:00:00,91.41,91.86,91.29,91.44,11300.0,84.5164,84.9325,84.4055,84.5442,11300.0
2020-08-03 10:30:00,91.38,92.34,91.36,92.34,13682.0,84.4887,85.3763,84.4702,85.3763,13682.0
2020-08-03 11:00:00,92.36,92.63,92.24,92.63,15666.0,85.3948,85.6444,85.2838,85.6444,15666.0
2020-08-03 11:30:00,92.66,92.74,92.15,92.3,13023.0,85.6722,85.7461,85.2006,85.3393,13023.0
2020-08-03 12:00:00,92.25,92.42,92.16,92.33,7376.0,85.2931,85.4503,85.2099,85.367,7376.0
2020-08-03 12:30:00,92.3,92.66,92.26,92.43,9231.0,85.3393,85.6722,85.3023,85.4595,9231.0
2020-08-03 13:00:00,92.43,92.67,92.11,92.67,9956.0,85.4595,85.6814,85.1636,85.6814,9956.0
2020-08-03 13:30:00,92.67,92.74,92.3,92.38,6924.0,85.6814,85.7461,85.3393,85.4133,6924.0
2020-08-03 14:00:00,92.4,92.4,91.82,92.09,8205.0,85.4318,85.4318,84.8955,85.1451,8205.0
2020-08-03 14:30:00,92.16,92.23,91.97,91.99,8840.0,85.2099,85.2746,85.0342,85.0527,8840.0
2020-08-03 15:00:00,92.0,92.04,91.74,91.84,13605.0,85.0619,85.0989,84.8215,84.914,13605.0
2020-08-03 15:30:00,91.86,92.01,91.62,91.93,43091.0,84.9325,85.0712,84.7106,84.9972,43091.0
2020-08-04 09:30:00,91.65,92.35,91.64,92.0,10682.0,84.7383,85.3855,84.7291,85.0619,10682.0
2020-08-04 10:00:00,91.96,92.32,91.33,91.34,6102.0,85.0249,85.3578,84.4425,84.4517,6102.0
2020-08-04 10:30:00,91.34,91.64,91.26,91.57,6217.0,84.4517,84.7291,84.3777,84.6644,6217.0
2020-08-04 11:00:00,91.55,92.18,91.51,92.18,4958.0,84.6459,85.2284,84.6089,85.2284,4958.0
2020-08-04 11:30:00,92.03,92.03,91.8,91.8,5628.0,85.0897,85.0897,84.877,84.877,5628.0
2020-08-04 12:00:00,91.78,91.87,91.73,91.78,4750.0,84.8585,84.9417,84.8123,84.8585,4750.0
2020-08-04 12:30:00,91.78,92.19,91.75,92.08,9372.0,84.8585,85.2376,84.8308,85.1359,9372.0
2020-08-04 13:00:00,92.08,92.18,92.03,92.07,4000.0,85.1359,85.2284,85.0897,85.1266,4000.0
2020-08-04 13:30:00,92.06,92.25,92.02,92.25,4391.0,85.1174,85.2931,85.0804,85.2931,4391.0
2020-08-04 14:00:00,92.27,92.27,92.06,92.11,6830.0,85.3116,85.3116,85.1174,85.1636,6830.0
2020-08-04 14:30:00,92.1,92.1,91.83,92.0,3915.0,85.1544,85.1544,84.9047,85.0619,3915.0
2020-08-04 15:00:00,92.01,92.46,91.99,92.14,10323.0,85.0712,85.4872,85.0527,85.1914,10323.0
2020-08-04 15:30:00,92.13,92.39,91.83,92.28,37090.0,85.1821,85.4225,84.9047,85.3208,37090.0
2020-08-05 09:30:00,92.5,93.97,92.49,93.31,7650.0,85.5242,86.8834,85.515,86.2731,7650.0
2020-08-05 10:00:00,93.44,93.58,93.31,93.31,3400.0,86.3933,86.5228,86.2731,86.2731,3400.0
2020-08-05 10:30:00,93.35,93.71,93.28,93.63,9220.0,86.3101,86.643,86.2454,86.569,9220.0
2020-08-05 11:00:00,93.64,93.8,93.55,93.72,6300.0,86.5782,86.7262,86.495,86.6522,6300.0
2020-08-05 11:30:00,93.72,93.82,93.62,93.71,4943.0,86.6522,86.7447,86.5598,86.643,4943.0
2020-08-05 12:00:00,93.76,93.76,93.16,93.33,4431.0,86.6892,86.6892,86.1344,86.2916,4431.0
2020-08-05 12:30:00,93.35,93.64,93.35,93.54,3628.0,86.3101,86.5782,86.3101,86.4858,3628.0
2020-08-05 13:00:00,93.57,93.58,93.28,93.58,4905.0,86.5135,86.5228,86.2454,86.5228,4905.0
2020-08-05 13:30:00,93.57,93.57,93.41,93.41,3096.0,86.5135,86.5135,86.3656,86.3656,3096.0
2020-08-05 14:00:00,93.39,93.59,93.35,93.59,3189.0,86.3471,86.532,86.3101,86.532,3189.0
2020-08-05 14:30:00,93.59,93.59,93.18,93.33,4275.0,86.532,86.532,86.1529,86.2916,4275.0
2020-08-05 15:00:00,93.33,93.39,93.1,93.23,9802.0,86.2916,86.3471,86.079,86.1992,9802.0
2020-08-05 15:30:00,93.27,93.65,93.19,93.58,24172.0,86.2361,86.5875,86.1622,86.5228,24172.0
2020-08-06 09:30:00,93.93,93.93,93.41,93.7,4147.0,86.8464,86.8464,86.3656,86.6337,4147.0
2020-08-06 10:00:00,93.71,93.74,93.37,93.61,5459.0,86.643,86.6707,86.3286,86.5505,5459.0
2020-08-06 10:30:00,93.62,93.72,93.14,93.18,7121.0,86.5598,86.6522,86.116,86.1529,7121.0
2020-08-06 11:00:00,93.3,93.39,93.14,93.32,5904.0,86.2639,86.3471,86.116,86.2824,5904.0
2020-08-06 11:30:00,93.34,93.55,93.14,93.45,10050.0,86.3009,86.495,86.116,86.4026,10050.0
2020-08-06 12:00:00,93.49,93.5,93.3,93.5,14288.0,86.4396,86.4488,86.2639,86.4488,14288.0
2020-08-06 12:30:00,93.46,93.77,93.4,93.44,2951.0,86.4118,86.6984,86.3563,86.3933,2951.0
2020-08-06 13:00:00,93.42,93.57,93.42,93.55,2717.0,86.3748,86.5135,86.3748,86.495,2717.0
2020-08-06 13:30:00,93.56,93.61,93.38,93.44,3219.0,86.5043,86.5505,86.3379,86.3933,3219.0
2020-08-06 14:00:00,93.56,93.56,93.4,93.47,3147.0,86.5043,86.5043,86.3563,86.4211,3147.0
2020-08-06 14:30:00,93.49,93.68,93.26,93.52,20509.0,86.4396,86.6152,86.2269,86.4673,20509.0
2020-08-06 15:00:00,93.47,93.55,93.24,93.55,11760.0,86.4211,86.495,86.2084,86.495,11760.0
2020-08-06 15:30:00,93.56,93.58,93.23,93.48,21994.0,86.5043,86.5228,86.1992,86.4303,21994.0
2020-08-07 09:30:00,93.43,93.89,93.12,93.28,13329.0,86.3841,86.8094,86.0975,86.2454,13329.0
2020-08-07 10:00:00,93.52,93.84,93.23,93.48,4349.0,86.4673,86.7632,86.1992,86.4303,4349.0
2020-08-07 10:30:00,93.47,93.49,93.21,93.21,3919.0,86.4211,86.4396,86.1807,86.1807,3919.0
2020-08-07 11:00:00,93.43,93.92,93.41,93.64,5341.0,86.3841,86.8371,86.3656,86.5782,5341.0
2020-08-07 11:30:00,93.65,94.19,93.65,93.85,10402.0,86.5875,87.0868,86.5875,86.7724,10402.0
2020-08-07 12:00:00,93.8,94.01,93.75,94.01,3761.0,86.7262,86.9203,86.68,86.9203,3761.0
2020-08-07 12:30:00,93.99,94.07,93.88,94.04,5100.0,86.9019,86.9758,86.8001,86.9481,5100.0
2020-08-07 13:00:00,94.07,94.29,93.97,94.17,3800.0,86.9758,87.1792,86.8834,87.0683,3800.0
2020-08-07 13:30:00,94.3,94.58,94.3,94.45,3859.0,87.1885,87.4474,87.1885,87.3272,3859.0
2020-08-07 14:00:00,94.49,94.64,94.35,94.45,4540.0,87.3641,87.5028,87.2347,87.3272,4540.0
2020-08-07 14:30:00,94.4,94.81,94.35,94.81,9877.0,87.2809,87.66,87.2347,87.66,9877.0
2020-08-07 15:00:00,94.82,94.82,94.46,94.79,11328.0,87.6693,87.6693,87.3364,87.6415,11328.0
2020-08-07 15:30:00,94.71,95.28,94.66,95.28,49170.0,87.5676,88.0946,87.5213,88.0946,49170.0
2020-08-10 09:30:00,95.5,95.5,92.33,95.29,20984.0,88.298,88.298,85.367,88.1038,20984.0
2020-08-10 10:00:00,95.27,97.04,95.25,97.01,119570.0,88.0853,89.7218,88.0668,89.6941,119570.0
2020-08-10 10:30:00,97.04,97.35,96.33,96.83,31202.0,89.7218,90.0085,89.0654,89.5277,31202.0
2020-08-10 11:00:00,96.92,97.09,96.64,96.67,12830.0,89.6109,89.7681,89.352,89.3797,12830.0
2020-08-10 11:30:00,96.55,97.1,96.26,97.1,13125.0,89.2688,89.7773,89.0007,89.7773,13125.0
2020-08-10 12:00:00,97.23,97.23,96.89,96.94,12802.0,89.8975,89.8975,89.5832,89.6294,12802.0
2020-08-10 12:30:00,96.86,97.01,96.15,96.19,15803.0,89.5554,89.6941,88.899,88.9359,15803.0
2020-08-10 13:00:00,96.25,96.34,95.94,96.15,8803.0,88.9914,89.0746,88.7048,88.899,8803.0
2020-08-10 13:30:00,96.15,96.46,96.14,96.42,5810.0,88.899,89.1856,88.8897,89.1486,5810.0
2020-08-10 14:00:00,96.5,96.71,96.46,96.69,5448.0,89.2226,89.4167,89.1856,89.3982,5448.0
2020-08-10 14:30:00,96.74,96.89,96.67,96.76,13420.0,89.4445,89.5832,89.3797,89.463,13420.0
2020-08-10 15:00:00,96.76,97.01,96.69,96.81,16080.0,89.463,89.6941,89.3982,89.5092,16080.0
2020-08-10 15:30:00,96.79,96.85,96.63,96.78,50517.0,89.4907,89.5462,89.3428,89.4814,50517.0
2020-08-11 09:30:00,97.79,98.94,92.9,98.2,14999.0,90.4153,91.4786,85.8941,90.7944,14999.0
2020-08-11 10:00:00,98.33,98.63,97.48,97.79,11974.0,90.9146,91.1919,90.1287,90.4153,11974.0
2020-08-11 10:30:00,97.81,97.99,97.51,97.86,23885.0,90.4338,90.6002,90.1564,90.48,23885.0
2020-08-11 11:00:00,97.86,98.57,97.83,98.33,15460.0,90.48,91.1365,90.4523,90.9146,15460.0
2020-08-11 11:30:00,98.31,98.53,98.18,98.45,6239.0,90.8961,91.0995,90.7759,91.0255,6239.0
2020-08-11 12:00:00,98.45,98.46,98.03,98.36,10743.0,91.0255,91.0348,90.6372,90.9423,10743.0
2020-08-11 12:30:00,98.37,98.53,98.07,98.25,11672.0,90.9515,91.0995,90.6742,90.8406,11672.0
2020-08-11 13:00:00,98.18,98.51,98.02,98.44,9798.0,90.7759,91.081,90.6279,91.0163,9798.0
2020-08-11 13:30:00,98.46,98.79,98.4,98.79,14454.0,91.0348,91.3399,90.9793,91.3399,14454.0
2020-08-11 14:00:00,98.79,98.93,98.59,98.61,23193.0,91.3399,91.4693,91.1549,91.1734,23193.0
2020-08-11 14:30:00,98.56,98.83,98.4,98.59,27386.0,91.1272,91.3768,90.9793,91.1549,27386.0
2020-08-11 15:00:00,98.61,98.8,98.1,98.76,38521.0,91.1734,91.3491,90.7019,91.3121,38521.0
2020-08-11 15:30:00,98.71,98.75,97.5,98.03,71548.0,91.2659,91.3029,90.1471,90.6372,71548.0
2020-08-12 09:30:00,98.89,98.89,97.64,97.88,16796.0,91.4323,91.4323,90.2766,90.4985,16796.0
2020-08-12 10:00:00,97.97,98.2,97.8,97.97,13576.0,90.5817,90.7944,90.4245,90.5817,13576.0
2020-08-12 10:30:00,98.03,98.57,97.97,98.57,7575.0,90.6372,91.1365,90.5817,91.1365,7575.0
2020-08-12 11:00:00,98.54,98.8,98.29,98.58,4300.0,91.1087,91.3491,90.8776,91.1457,4300.0
2020-08-12 11:30:00,98.61,98.7,98.13,98.42,9556.0,91.1734,91.2567,90.7296,90.9978,9556.0
2020-08-12 12:00:00,98.45,98.45,98.05,98.29,9550.0,91.0255,91.0255,90.6557,90.8776,9550.0
2020-08-12 12:30:00,98.29,98.54,98.14,98.14,6704.0,90.8776,91.1087,90.7389,90.7389,6704.0
2020-08-12 13:00:00,98.17,98.21,97.51,97.53,6646.0,90.7666,90.8036,90.1564,90.1749,6646.0
2020-08-12 13:30:00,97.66,97.91,97.6,97.77,6061.0,90.2951,90.5262,90.2396,90.3968,6061.0
2020-08-12 14:00:00,97.74,97.96,97.74,97.77,3509.0,90.369,90.5725,90.369,90.3968,3509.0
2020-08-12 14:30:00,97.96,98.14,97.88,98.08,6699.0,90.5725,90.7389,90.4985,90.6834,6699.0
2020-08-12 15:00:00,98.0,98.25,97.92,98.25,8710.0,90.6094,90.8406,90.5355,90.8406,8710.0
2020-08-12 15:30:00,98.18,98.46,97.99,98.1,38634.0,90.7759,91.0348,90.6002,90.7019,38634.0
2020-08-13 09:30:00,97.8,97.8,96.9,97.04,9867.0,90.4245,90.4245,89.5924,89.7218,9867.0
2020-08-13 10:00:00,97.03,97.3,96.84,96.84,4062.0,89.7126,89.9622,89.5369,89.5369,4062.0
2020-08-13 10:30:00,97.03,97.42,96.97,97.38,2700.0,89.7126,90.0732,89.6571,90.0362,2700.0
2020-08-13 11:00:00,97.28,97.38,97.23,97.29,2106.0,89.9437,90.0362,89.8975,89.953,2106.0
2020-08-13 11:30:00,97.29,97.68,97.29,97.54,5031.0,89.953,90.3136,89.953,90.1841,5031.0
2020-08-13 12:00:00,97.57,97.66,97.47,97.47,1392.0,90.2119,90.2951,90.1194,90.1194,1392.0
2020-08-13 12:30:00,97.54,97.83,97.54,97.75,3246.0,90.1841,90.4523,90.1841,90.3783,3246.0
2020-08-13 13:00:00,97.74,97.89,97.69,97.75,3300.0,90.369,90.5077,90.3228,90.3783,3300.0
2020-08-13 13:30:00,97.75,97.97,97.55,97.89,3604.0,90.3783,90.5817,90.1934,90.5077,3604.0
2020-08-13 14:00:00,97.83,97.96,97.68,97.69,4000.0,90.4523,90.5725,90.3136,90.3228,4000.0
2020-08-13 14:30:00,97.61,97.71,97.06,97.11,11175.0,90.2489,90.3413,89.7403,89.7866,11175.0
2020-08-13 15:00:00,97.18,97.55,97.18,97.55,5973.0,89.8513,90.1934,89.8513,90.1934,5973.0
2020-08-13 15:30:00,97.52,97.71,97.31,97.42,25322.0,90.1656,90.3413,89.9715,90.0732,25322.0
2020-08-14 09:30:00,96.17,97.58,96.04,97.58,10181.0,88.9174,90.2211,88.7973,90.2211,10181.0
2020-08-14 10:00:00,97.71,97.87,97.47,97.8,1614.0,90.3413,90.4892,90.1194,90.4245,1614.0
2020-08-14 10:30:00,97.87,97.87,97.66,97.74,1385.0,90.4892,90.4892,90.2951,90.369,1385.0
2020-08-14 11:00:00,97.65,97.89,97.65,97.89,2912.0,90.2858,90.5077,90.2858,90.5077,2912.0
2020-08-14 11:30:00,97.89,97.91,97.75,97.89,3361.0,90.5077,90.5262,90.3783,90.5077,3361.0
2020-08-14 12:00:00,97.91,98.06,97.54,97.55,6436.0,90.5262,90.6649,90.1841,90.1934,6436.0
2020-08-14 12:30:00,97.56,97.68,97.52,97.59,1700.0,90.2026,90.3136,90.1656,90.2304,1700.0
2020-08-14 13:00:00,97.61,97.65,97.61,97.65,400.0,90.2489,90.2858,90.2489,90.2858,400.0
2020-08-14 13:30:00,97.51,97.71,97.48,97.63,2716.0,90.1564,90.3413,90.1287,90.2673,2716.0
2020-08-14 14:00:00,97.54,97.78,97.54,97.65,3652.0,90.1841,90.406,90.1841,90.2858,3652.0
2020-08-14 14:30:00,97.62,97.62,97.35,97.42,1900.0,90.2581,90.2581,90.0085,90.0732,1900.0
2020-08-14 15:00:00,97.34,97.35,97.16,97.31,2901.0,89.9992,90.0085,89.8328,89.9715,2901.0
2020-08-14 15:30:00,97.2,97.51,96.9,97.4,15727.0,89.8698,90.1564,89.5924,90.0547,15727.0
2020-08-17 09:30:00,97.58,98.0,97.0,97.3,6566.0,90.2211,90.6094,89.6849,89.9622,6566.0
2020-08-17 10:00:00,97.17,97.96,96.99,97.82,5323.0,89.842,90.5725,89.6756,90.443,5323.0
2020-08-17 10:30:00,97.75,98.25,97.75,98.25,2376.0,90.3783,90.8406,90.3783,90.8406,2376.0
2020-08-17 11:00:00,98.19,98.22,98.0,98.09,2878.0,90.7851,90.8129,90.6094,90.6927,2878.0
2020-08-17 11:30:00,98.11,98.18,97.99,98.01,2589.0,90.7111,90.7759,90.6002,90.6187,2589.0
2020-08-17 12:00:00,98.04,98.06,97.86,97.93,2904.0,90.6464,90.6649,90.48,90.5447,2904.0
2020-08-17 12:30:00,98.05,98.15,97.94,98.01,3621.0,90.6557,90.7481,90.554,90.6187,3621.0
2020-08-17 13:00:00,98.01,98.08,97.83,97.99,2481.0,90.6187,90.6834,90.4523,90.6002,2481.0
2020-08-17 13:30:00,97.94,97.99,97.7,97.73,2750.0,90.554,90.6002,90.3321,90.3598,2750.0
2020-08-17 14:00:00,97.72,97.73,97.47,97.56,2412.0,90.3506,90.3598,90.1194,90.2026,2412.0
2020-08-17 14:30:00,97.52,97.54,97.44,97.49,2200.0,90.1656,90.1841,90.0917,90.1379,2200.0
2020-08-17 15:00:00,97.48,97.59,97.43,97.59,4247.0,90.1287,90.2304,90.0824,90.2304,4247.0
2020-08-17 15:30:00,97.5,97.78,97.49,97.78,16059.0,90.1471,90.406,90.1379,90.406,16059.0
2020-08-18 09:30:00,97.4,97.55,97.19,97.42,6001.0,90.0547,90.1934,89.8605,90.0732,6001.0
2020-08-18 10:00:00,97.48,97.55,97.13,97.13,3218.0,90.1287,90.1934,89.8051,89.8051,3218.0
2020-08-18 10:30:00,97.14,97.4,96.96,97.35,6000.0,89.8143,90.0547,89.6479,90.0085,6000.0
2020-08-18 11:00:00,97.38,97.64,97.31,97.58,4170.0,90.0362,90.2766,89.9715,90.2211,4170.0
2020-08-18 11:30:00,97.64,97.79,97.53,97.6,8750.0,90.2766,90.4153,90.1749,90.2396,8750.0
2020-08-18 12:00:00,97.59,97.59,97.22,97.34,3120.0,90.2304,90.2304,89.8883,89.9992,3120.0
2020-08-18 12:30:00,97.44,97.65,97.44,97.55,5200.0,90.0917,90.2858,90.0917,90.1934,5200.0
2020-08-18 13:00:00,97.62,97.63,97.39,97.39,3220.0,90.2581,90.2673,90.0454,90.0454,3220.0
2020-08-18 13:30:00,97.41,97.44,97.34,97.38,2800.0,90.0639,90.0917,89.9992,90.0362,2800.0
2020-08-18 14:00:00,97.4,97.43,97.1,97.1,2790.0,90.0547,90.0824,89.7773,89.7773,2790.0
2020-08-18 14:30:00,97.06,97.1,96.94,97.01,3300.0,89.7403,89.7773,89.6294,89.6941,3300.0
2020-08-18 15:00:00,96.98,97.0,96.65,96.68,5143.0,89.6664,89.6849,89.3613,89.389,5143.0
2020-08-18 15:30:00,96.65,96.81,96.59,96.75,7526.0,89.3613,89.5092,89.3058,89.4537,7526.0
2020-08-19 09:30:00,97.01,97.09,96.74,96.9,2187.0,89.6941,89.7681,89.4445,89.5924,2187.0
2020-08-19 10:00:00,97.27,97.27,96.82,96.86,1257.0,89.9345,89.9345,89.5184,89.5554,1257.0
2020-08-19 10:30:00,96.95,97.39,96.85,97.12,4050.0,89.6386,90.0454,89.5462,89.7958,4050.0
2020-08-19 11:00:00,97.13,97.23,96.86,97.06,3577.0,89.8051,89.8975,89.5554,89.7403,3577.0
2020-08-19 11:30:00,97.11,97.28,96.99,96.99,3600.0,89.7866,89.9437,89.6756,89.6756,3600.0
2020-08-19 12:00:00,96.94,96.97,96.78,96.91,2800.0,89.6294,89.6571,89.4814,89.6016,2800.0
2020-08-19 12:30:00,96.92,96.95,96.69,96.82,1900.0,89.6109,89.6386,89.3982,89.5184,1900.0
2020-08-19 13:00:00,96.93,97.06,96.86,96.97,1900.0,89.6201,89.7403,89.5554,89.6571,1900.0
2020-08-19 13:30:00,96.93,96.94,96.83,96.91,2437.0,89.6201,89.6294,89.5277,89.6016,2437.0
2020-08-19 14:00:00,96.96,97.1,96.71,96.74,4300.0,89.6479,89.7773,89.4167,89.4445,4300.0
2020-08-19 14:30:00,96.66,96.71,96.13,96.53,30969.0,89.3705,89.4167,88.8805,89.2503,30969.0
2020-08-19 15:00:00,96.52,96.53,96.21,96.27,13200.0,89.2411,89.2503,88.9544,89.0099,13200.0
2020-08-19 15:30:00,96.24,96.43,95.86,96.28,25359.0,88.9822,89.1578,88.6308,89.0192,25359.0
2020-08-20 09:30:00,95.02,95.43,94.74,95.17,6069.0,87.8542,88.2333,87.5953,87.9929,6069.0
2020-08-20 10:00:00,95.2,95.74,95.2,95.58,3314.0,88.0206,88.5199,88.0206,88.3719,3314.0
2020-08-20 10:30:00,95.59,95.69,94.83,94.97,7631.0,88.3812,88.4736,87.6785,87.8079,7631.0
2020-08-20 11:00:00,94.99,95.04,94.65,94.89,3365.0,87.8264,87.8727,87.5121,87.734,3365.0
2020-08-20 11:30:00,95.0,95.25,94.92,95.1,3907.0,87.8357,88.0668,87.7617,87.9281,3907.0
2020-08-20 12:00:00,95.04,95.32,95.04,95.22,1700.0,87.8727,88.1316,87.8727,88.0391,1700.0
2020-08-20 12:30:00,95.27,95.43,95.15,95.42,5700.0,88.0853,88.2333,87.9744,88.224,5700.0
2020-08-20 13:00:00,95.52,95.54,95.21,95.28,3125.0,88.3165,88.335,88.0298,88.0946,3125.0
2020-08-20 13:30:00,95.28,95.57,95.28,95.34,3734.0,88.0946,88.3627,88.0946,88.15,3734.0
2020-08-20 14:00:00,95.41,95.55,95.27,95.55,4169.0,88.2148,88.3442,88.0853,88.3442,4169.0
2020-08-20 14:30:00,95.5,95.93,95.45,95.85,11736.0,88.298,88.6955,88.2517,88.6216,11736.0
2020-08-20 15:00:00,95.94,95.99,95.65,95.71,9076.0,88.7048,88.751,88.4367,88.4921,9076.0
2020-08-20 15:30:00,95.67,95.8,95.55,95.64,26725.0,88.4552,88.5754,88.3442,88.4274,26725.0
2020-08-21 09:30:00,95.45,96.15,95.34,96.05,5323.0,88.2517,88.899,88.15,88.8065,5323.0
2020-08-21 10:00:00,96.14,96.22,95.36,95.36,900.0,88.8897,88.9637,88.1685,88.1685,900.0
2020-08-21 10:30:00,95.37,95.74,95.34,95.56,4529.0,88.1778,88.5199,88.15,88.3535,4529.0
2020-08-21 11:00:00,95.52,95.72,95.43,95.53,2400.0,88.3165,88.5014,88.2333,88.3257,2400.0
2020-08-21 11:30:00,95.54,95.67,95.4,95.64,4146.0,88.335,88.4552,88.2055,88.4274,4146.0
2020-08-21 12:00:00,95.66,95.89,95.64,95.65,1950.0,88.4459,88.6586,88.4274,88.4367,1950.0
2020-08-21 12:30:00,95.68,95.73,95.42,95.43,3450.0,88.4644,88.5106,88.224,88.2333,3450.0
2020-08-21 13:00:00,95.44,95.6,95.37,95.6,3667.0,88.2425,88.3904,88.1778,88.3904,3667.0
2020-08-21 13:30:00,95.63,95.8,95.61,95.8,2610.0,88.4182,88.5754,88.3997,88.5754,2610.0
2020-08-21 14:00:00,95.75,95.99,95.72,95.96,2897.0,88.5291,88.751,88.5014,88.7233,2897.0
2020-08-21 14:30:00,95.98,96.12,95.88,96.1,4692.0,88.7418,88.8712,88.6493,88.8527,4692.0
2020-08-21 15:00:00,96.1,96.12,95.87,96.07,5887.0,88.8527,88.8712,88.6401,88.825,5887.0
2020-08-21 15:30:00,96.07,96.3,95.84,96.28,21859.0,88.825,89.0376,88.6123,89.0192,21859.0
2020-08-24 09:30:00,97.15,97.35,96.61,97.35,5785.0,89.8235,90.0085,89.3243,90.0085,5785.0
2020-08-24 10:00:00,97.5,97.84,97.5,97.61,8437.0,90.1471,90.4615,90.1471,90.2489,8437.0
2020-08-24 10:30:00,97.59,97.91,97.53,97.89,7462.0,90.2304,90.5262,90.1749,90.5077,7462.0
2020-08-24 11:00:00,97.88,97.88,97.4,97.4,68946.0,90.4985,90.4985,90.0547,90.0547,68946.0
2020-08-24 11:30:00,97.5,97.54,97.14,97.15,3300.0,90.1471,90.1841,89.8143,89.8235,3300.0
2020-08-24 12:00:00,97.22,97.44,97.11,97.36,2622.0,89.8883,90.0917,89.7866,90.0177,2622.0
2020-08-24 12:30:00,97.31,97.39,96.63,96.65,6860.0,89.9715,90.0454,89.3428,89.3613,6860.0
2020-08-24 13:00:00,96.72,96.96,96.71,96.91,5607.0,89.426,89.6479,89.4167,89.6016,5607.0
2020-08-24 13:30:00,96.96,97.12,96.77,96.83,10370.0,89.6479,89.7958,89.4722,89.5277,10370.0
2020-08-24 14:00:00,96.79,97.08,96.65,97.08,4600.0,89.4907,89.7588,89.3613,89.7588,4600.0
2020-08-24 14:30:00,97.07,97.09,96.71,96.81,4902.0,89.7496,89.7681,89.4167,89.5092,4902.0
2020-08-24 15:00:00,96.83,97.17,96.8,97.02,9383.0,89.5277,89.842,89.4999,89.7033,9383.0
2020-08-24 15:30:00,97.0,97.17,96.79,97.15,30566.0,89.6849,89.842,89.4907,89.8235,30566.0
2020-08-25 09:30:00,97.49,97.49,96.7,97.4,5779.0,90.1379,90.1379,89.4075,90.0547,5779.0
2020-08-25 10:00:00,97.45,97.57,96.72,96.78,11900.0,90.1009,90.2119,89.426,89.4814,11900.0
2020-08-25 10:30:00,96.68,96.83,96.44,96.44,4050.0,89.389,89.5277,89.1671,89.1671,4050.0
2020-08-25 11:00:00,96.54,96.67,96.2,96.28,3600.0,89.2595,89.3797,88.9452,89.0192,3600.0
2020-08-25 11:30:00,96.27,96.38,96.09,96.37,4300.0,89.0099,89.1116,88.8435,89.1024,4300.0
2020-08-25 12:00:00,96.31,96.58,96.27,96.57,3610.0,89.0469,89.2965,89.0099,89.2873,3610.0
2020-08-25 12:30:00,96.51,96.68,96.48,96.55,3980.0,89.2318,89.389,89.2041,89.2688,3980.0
2020-08-25 13:00:00,96.55,96.71,96.53,96.67,4800.0,89.2688,89.4167,89.2503,89.3797,4800.0
2020-08-25 13:30:00,96.65,96.81,96.65,96.76,4100.0,89.3613,89.5092,89.3613,89.463,4100.0
2020-08-25 14:00:00,96.76,96.82,96.68,96.78,7629.0,89.463,89.5184,89.389,89.4814,7629.0
2020-08-25 14:30:00,96.76,96.93,96.7,96.84,5300.0,89.463,89.6201,89.4075,89.5369,5300.0
2020-08-25 15:00:00,96.78,96.81,96.64,96.81,5590.0,89.4814,89.5092,89.352,89.5092,5590.0
2020-08-25 15:30:00,96.82,96.92,96.67,96.82,27049.0,89.5184,89.6109,89.3797,89.5184,27049.0
2020-08-26 09:30:00,96.76,96.94,95.97,96.5,16246.0,89.463,89.6294,88.7325,89.2226,16246.0
2020-08-26 10:00:00,96.62,96.95,96.59,96.65,8071.0,89.3335,89.6386,89.3058,89.3613,8071.0
2020-08-26 10:30:00,96.9,96.95,96.77,96.81,5983.0,89.5924,89.6386,89.4722,89.5092,5983.0
2020-08-26 11:00:00,96.73,96.95,96.67,96.77,7852.0,89.4352,89.6386,89.3797,89.4722,7852.0
2020-08-26 11:30:00,96.73,96.75,96.58,96.64,5302.0,89.4352,89.4537,89.2965,89.352,5302.0
2020-08-26 12:00:00,96.64,96.72,96.55,96.72,2972.0,89.352,89.426,89.2688,89.426,2972.0
2020-08-26 12:30:00,96.82,96.97,96.78,96.92,7300.0,89.5184,89.6571,89.4814,89.6109,7300.0
2020-08-26 13:00:00,96.94,97.41,96.92,97.31,20070.0,89.6294,90.0639,89.6109,89.9715,20070.0
2020-08-26 13:30:00,97.3,97.36,97.12,97.36,15638.0,89.9622,90.0177,89.7958,90.0177,15638.0
2020-08-26 14:00:00,97.32,97.71,97.26,97.65,9010.0,89.9807,90.3413,89.9252,90.2858,9010.0
2020-08-26 14:30:00,97.68,97.7,97.46,97.5,10901.0,90.3136,90.3321,90.1102,90.1471,10901.0
2020-08-26 15:00:00,97.53,97.79,97.39,97.68,10726.0,90.1749,90.4153,90.0454,90.3136,10726.0
2020-08-26 15:30:00,97.66,97.66,97.2,97.28,24693.0,90.2951,90.2951,89.8698,89.9437,24693.0
2020-08-27 09:30:00,97.78,97.8,97.3,97.75,4695.0,90.406,90.4245,89.9622,90.3783,4695.0
2020-08-27 10:00:00,98.0,98.0,97.04,97.2,2321.0,90.6094,90.6094,89.7218,89.8698,2321.0
2020-08-27 10:30:00,97.41,97.65,97.32,97.5,4182.0,90.0639,90.2858,89.9807,90.1471,4182.0
2020-08-27 11:00:00,97.51,97.6,97.28,97.29,5712.0,90.1564,90.2396,89.9437,89.953,5712.0
2020-08-27 11:30:00,97.25,97.69,97.14,97.61,2640.0,89.916,90.3228,89.8143,90.2489,2640.0
2020-08-27 12:00:00,97.62,97.62,97.3,97.33,5296.0,90.2581,90.2581,89.9622,89.99,5296.0
2020-08-27 12:30:00,97.42,97.48,97.06,97.48,5569.0,90.0732,90.1287,89.7403,90.1287,5569.0
2020-08-27 13:00:00,97.24,97.62,97.21,97.47,3297.0,89.9068,90.2581,89.879,90.1194,3297.0
2020-08-27 13:30:00,97.51,97.69,97.36,97.62,5617.0,90.1564,90.3228,90.0177,90.2581,5617.0
2020-08-27 14:00:00,97.61,97.86,97.59,97.71,2757.0,90.2489,90.48,90.2304,90.3413,2757.0
2020-08-27 14:30:00,97.8,97.8,97.63,97.64,4930.0,90.4245,90.4245,90.2673,90.2766,4930.0
2020-08-27 15:00:00,97.61,97.74,97.46,97.69,9043.0,90.2489,90.369,90.1102,90.3228,9043.0
2020-08-27 15:30:00,97.68,97.72,97.3,97.37,23019.0,90.3136,90.3506,89.9622,90.027,23019.0
2020-08-28 09:30:00,97.78,97.95,97.32,97.32,4664.0,90.406,90.5632,89.9807,89.9807,4664.0
2020-08-28 10:00:00,97.34,97.44,97.03,97.03,4700.0,89.9992,90.0917,89.7126,89.7126,4700.0
2020-08-28 10:30:00,97.08,97.31,96.95,97.15,2730.0,89.7588,89.9715,89.6386,89.8235,2730.0
2020-08-28 11:00:00,97.26,97.49,97.19,97.4,2300.0,89.9252,90.1379,89.8605,90.0547,2300.0
2020-08-28 11:30:00,97.44,97.45,97.3,97.4,3100.0,90.0917,90.1009,89.9622,90.0547,3100.0
2020-08-28 12:00:00,97.44,97.68,97.44,97.56,3708.0,90.0917,90.3136,90.0917,90.2026,3708.0
2020-08-28 12:30:00,97.45,97.88,97.45,97.83,2900.0,90.1009,90.4985,90.1009,90.4523,2900.0
2020-08-28 13:00:00,97.87,97.89,97.71,97.82,4864.0,90.4892,90.5077,90.3413,90.443,4864.0
2020-08-28 13:30:00,97.82,97.82,97.48,97.51,5738.0,90.443,90.443,90.1287,90.1564,5738.0
2020-08-28 14:00:00,97.56,97.76,97.49,97.7,10267.0,90.2026,90.3875,90.1379,90.3321,10267.0
2020-08-28 14:30:00,97.73,98.09,97.73,98.03,3827.0,90.3598,90.6927,90.3598,90.6372,3827.0
2020-08-28 15:00:00,98.03,98.15,97.85,98.07,4629.0,90.6372,90.7481,90.4708,90.6742,4629.0
2020-08-28 15:30:00,98.05,98.24,97.94,98.2,17129.0,90.6557,90.8313,90.554,90.7944,17129.0
2020-08-31 09:30:00,97.62,99.0,97.02,97.05,4986.0,90.2581,91.534,89.7033,89.7311,4986.0
2020-08-31 10:00:00,97.02,97.52,97.02,97.24,2338.0,89.7033,90.1656,89.7033,89.9068,2338.0
2020-08-31 10:30:00,97.27,97.57,97.24,97.38,3000.0,89.9345,90.2119,89.9068,90.0362,3000.0
2020-08-31 11:00:00,97.43,97.58,97.28,97.33,3550.0,90.0824,90.2211,89.9437,89.99,3550.0
2020-08-31 11:30:00,97.33,97.67,97.33,97.53,3068.0,89.99,90.3043,89.99,90.1749,3068.0
2020-08-31 12:00:00,97.43,97.49,97.38,97.47,2500.0,90.0824,90.1379,90.0362,90.1194,2500.0
2020-08-31 12:30:00,97.45,97.53,97.4,97.44,3300.0,90.1009,90.1749,90.0547,90.0917,3300.0
2020-08-31 13:00:00,97.46,97.56,97.39,97.56,3200.0,90.1102,90.2026,90.0454,90.2026,3200.0
2020-08-31 13:30:00,97.47,97.65,97.47,97.58,3200.0,90.1194,90.2858,90.1194,90.2211,3200.0
2020-08-31 14:00:00,97.58,97.6,97.4,97.43,3900.0,90.2211,90.2396,90.0547,90.0824,3900.0
2020-08-31 14:30:00,97.43,97.56,97.34,97.42,4318.0,90.0824,90.2026,89.9992,90.0732,4318.0
2020-08-31 15:00:00,97.4,97.45,97.15,97.17,12371.0,90.0547,90.1009,89.8235,89.842,12371.0
2020-08-31 15:30:00,97.12,97.2,96.69,96.69,46748.0,89.7958,89.8698,89.3982,89.3982,46748.0
2020-09-01 09:30:00,97.08,97.17,96.37,96.95,13701.0,89.7588,89.842,89.1024,89.6386,13701.0
2020-09-01 10:00:00,96.98,97.87,96.98,97.84,8574.0,89.6664,90.4892,89.6664,90.4615,8574.0
2020-09-01 10:30:00,97.97,97.97,97.64,97.73,7298.0,90.5817,90.5817,90.2766,90.3598,7298.0
2020-09-01 11:00:00,97.67,97.7,97.36,97.64,11780.0,90.3043,90.3321,90.0177,90.2766,11780.0
2020-09-01 11:30:00,97.66,98.0,97.66,97.75,13940.0,90.2951,90.6094,90.2951,90.3783,13940.0
2020-09-01 12:00:00,97.84,97.93,97.71,97.8,11468.0,90.4615,90.5447,90.3413,90.4245,11468.0
2020-09-01 12:30:00,97.79,97.99,97.79,97.97,17052.0,90.4153,90.6002,90.4153,90.5817,17052.0
2020-09-01 13:00:00,97.92,97.97,97.71,97.84,34320.0,90.5355,90.5817,90.3413,90.4615,34320.0
2020-09-01 13:30:00,97.84,97.89,97.65,97.78,32177.0,90.4615,90.5077,90.2858,90.406,32177.0
2020-09-01 14:00:00,97.77,97.97,97.7,97.95,37434.0,90.3968,90.5817,90.3321,90.5632,37434.0
2020-09-01 14:30:00,97.81,98.06,97.77,97.98,33897.0,90.4338,90.6649,90.3968,90.591,33897.0
2020-09-01 15:00:00,97.94,98.02,97.63,97.67,6656.0,90.554,90.6279,90.2673,90.3043,6656.0
2020-09-01 15:30:00,97.61,97.71,97.42,97.54,29818.0,90.2489,90.3413,90.0732,90.1841,29818.0
2020-09-02 09:30:00,97.86,98.26,97.6,98.24,15557.0,90.48,90.8498,90.2396,90.8313,15557.0
2020-09-02 10:00:00,98.29,98.29,97.64,98.23,41834.0,90.8776,90.8776,90.2766,90.8221,41834.0
2020-09-02 10:30:00,98.2,98.48,98.17,98.25,26626.0,90.7944,91.0532,90.7666,90.8406,26626.0
2020-09-02 11:00:00,98.25,98.86,98.25,98.86,18464.0,90.8406,91.4046,90.8406,91.4046,18464.0
2020-09-02 11:30:00,98.94,98.97,98.56,98.6,11872.0,91.4786,91.5063,91.1272,91.1642,11872.0
2020-09-02 12:00:00,98.55,98.75,98.4,98.41,18551.0,91.118,91.3029,90.9793,90.9885,18551.0
2020-09-02 12:30:00,98.33,98.44,98.08,98.18,7590.0,90.9146,91.0163,90.6834,90.7759,7590.0
2020-09-02 13:00:00,98.16,98.38,98.0,98.34,4400.0,90.7574,90.9608,90.6094,90.9238,4400.0
2020-09-02 13:30:00,98.36,98.53,98.36,98.44,5294.0,90.9423,91.0995,90.9423,91.0163,5294.0
2020-09-02 14:00:00,98.46,98.6,98.31,98.48,6715.0,91.0348,91.1642,90.8961,91.0532,6715.0
2020-09-02 14:30:00,98.46,98.55,98.36,98.48,11452.0,91.0348,91.118,90.9423,91.0532,11452.0
2020-09-02 15:00:00,98.42,98.7,98.42,98.55,27339.0,90.9978,91.2567,90.9978,91.118,27339.0
2020-09-02 15:30:00,98.57,98.7,98.35,98.36,85951.0,91.1365,91.2567,90.933,90.9423,85951.0
2020-09-03 09:30:00,98.62,98.64,97.68,98.11,7103.0,91.1827,91.2012,90.3136,90.7111,7103.0
2020-09-03 10:00:00,97.76,97.76,96.28,96.28,19030.0,90.3875,90.3875,89.0192,89.0192,19030.0
2020-09-03 10:30:00,96.48,96.75,96.45,96.51,6995.0,89.2041,89.4537,89.1763,89.2318,6995.0
2020-09-03 11:00:00,96.4,96.47,95.32,95.85,7337.0,89.1301,89.1948,88.1316,88.6216,7337.0
2020-09-03 11:30:00,95.78,95.87,95.34,95.52,11625.0,88.5569,88.6401,88.15,88.3165,11625.0
2020-09-03 12:00:00,95.55,95.83,95.45,95.45,5333.0,88.3442,88.6031,88.2517,88.2517,5333.0
2020-09-03 12:30:00,95.45,95.47,95.14,95.16,6052.0,88.2517,88.2702,87.9651,87.9836,6052.0
2020-09-03 13:00:00,95.04,95.69,94.94,95.53,4694.0,87.8727,88.4736,87.7802,88.3257,4694.0
2020-09-03 13:30:00,95.33,95.33,94.85,95.04,6668.0,88.1408,88.1408,87.697,87.8727,6668.0
2020-09-03 14:00:00,94.95,95.0,94.69,94.8,10871.0,87.7895,87.8357,87.5491,87.6508,10871.0
2020-09-03 14:30:00,94.79,95.18,94.28,94.28,41375.0,87.6415,88.0021,87.17,87.17,41375.0
2020-09-03 15:00:00,94.27,94.41,94.11,94.2,19661.0,87.1607,87.2902,87.0128,87.096,19661.0
2020-09-03 15:30:00,94.18,94.65,93.71,94.45,57704.0,87.0775,87.5121,86.643,87.3272,57704.0
2020-09-04 09:30:00,95.63,96.23,95.25,95.3,9276.0,88.4182,88.9729,88.0668,88.1131,9276.0
2020-09-04 10:00:00,95.36,96.03,95.04,95.04,18346.0,88.1685,88.788,87.8727,87.8727,18346.0
2020-09-04 10:30:00,95.36,95.36,94.7,94.96,4700.0,88.1685,88.1685,87.5583,87.7987,4700.0
2020-09-04 11:00:00,95.04,95.04,94.48,94.66,5201.0,87.8727,87.8727,87.3549,87.5213,5201.0
2020-09-04 11:30:00,94.94,95.07,94.57,94.9,3940.0,87.7802,87.9004,87.4381,87.7432,3940.0
2020-09-04 12:00:00,94.89,95.09,94.79,95.0,6666.0,87.734,87.9189,87.6415,87.8357,6666.0
2020-09-04 12:30:00,95.0,95.29,94.9,95.01,20038.0,87.8357,88.1038,87.7432,87.8449,20038.0
2020-09-04 13:00:00,95.0,95.06,94.9,94.91,27151.0,87.8357,87.8912,87.7432,87.7525,27151.0
2020-09-04 13:30:00,94.91,94.91,94.47,94.75,5200.0,87.7525,87.7525,87.3457,87.6045,5200.0
2020-09-04 14:00:00,94.89,95.01,94.69,94.95,6198.0,87.734,87.8449,87.5491,87.7895,6198.0
2020-09-04 14:30:00,94.91,95.34,94.88,95.13,19798.0,87.7525,88.15,87.7247,87.9559,19798.0
2020-09-04 15:00:00,95.13,95.24,95.01,95.06,20518.0,87.9559,88.0576,87.8449,87.8912,20518.0
2020-09-04 15:30:00,95.01,95.09,94.57,94.68,40485.0,87.8449,87.9189,87.4381,87.5398,40485.0
2020-09-08 09:30:00,93.94,93.94,92.69,93.68,14838.0,86.8556,86.8556,85.6999,86.6152,14838.0
2020-09-08 10:00:00,93.54,93.58,92.65,93.15,9195.0,86.4858,86.5228,85.6629,86.1252,9195.0
2020-09-08 10:30:00,93.23,93.64,92.75,92.75,12988.0,86.1992,86.5782,85.7554,85.7554,12988.0
2020-09-08 11:00:00,92.66,93.19,92.57,92.62,9170.0,85.6722,86.1622,85.5889,85.6352,9170.0
2020-09-08 11:30:00,92.48,92.61,92.09,92.59,13270.0,85.5057,85.6259,85.1451,85.6074,13270.0
2020-09-08 12:00:00,92.57,93.28,92.45,93.23,5300.0,85.5889,86.2454,85.478,86.1992,5300.0
2020-09-08 12:30:00,93.26,93.35,93.08,93.32,7821.0,86.2269,86.3101,86.0605,86.2824,7821.0
2020-09-08 13:00:00,93.29,93.83,93.16,93.74,5900.0,86.2546,86.7539,86.1344,86.6707,5900.0
2020-09-08 13:30:00,93.65,93.83,93.47,93.74,6153.0,86.5875,86.7539,86.4211,86.6707,6153.0
2020-09-08 14:00:00,93.86,93.86,93.42,93.48,4564.0,86.7817,86.7817,86.3748,86.4303,4564.0
2020-09-08 14:30:00,93.42,93.42,92.61,93.06,7308.0,86.3748,86.3748,85.6259,86.042,7308.0
2020-09-08 15:00:00,92.95,93.21,92.55,93.15,8505.0,85.9403,86.1807,85.5704,86.1252,8505.0
2020-09-08 15:30:00,93.11,93.27,92.45,92.5,42320.0,86.0882,86.2361,85.478,85.5242,42320.0
2020-09-09 09:30:00,93.11,94.14,93.02,94.14,22077.0,86.0882,87.0405,86.005,87.0405,22077.0
2020-09-09 10:00:00,94.09,94.57,93.5,93.5,15000.0,86.9943,87.4381,86.4488,86.4488,15000.0
2020-09-09 10:30:00,93.55,93.86,93.17,93.2,16729.0,86.495,86.7817,86.1437,86.1714,16729.0
2020-09-09 11:00:00,93.35,93.86,93.35,93.86,11235.0,86.3101,86.7817,86.3101,86.7817,11235.0
2020-09-09 11:30:00,93.81,94.02,93.71,93.72,4458.0,86.7354,86.9296,86.643,86.6522,4458.0
2020-09-09 12:00:00,93.76,93.8,93.65,93.72,6206.0,86.6892,86.7262,86.5875,86.6522,6206.0
2020-09-09 12:30:00,93.76,93.93,93.67,93.81,5669.0,86.6892,86.8464,86.606,86.7354,5669.0
2020-09-09 13:00:00,93.81,94.23,93.8,94.07,8707.0,86.7354,87.1238,86.7262,86.9758,8707.0
2020-09-09 13:30:00,94.04,94.33,94.02,94.2,5000.0,86.9481,87.2162,86.9296,87.096,5000.0
2020-09-09 14:00:00,94.17,94.24,93.84,93.93,7943.0,87.0683,87.133,86.7632,86.8464,7943.0
2020-09-09 14:30:00,93.95,94.11,93.91,94.02,13010.0,86.8649,87.0128,86.8279,86.9296,13010.0
2020-09-09 15:00:00,94.02,94.54,93.99,94.48,11981.0,86.9296,87.4104,86.9019,87.3549,11981.0
2020-09-09 15:30:00,94.48,94.49,94.0,94.13,34407.0,87.3549,87.3641,86.9111,87.0313,34407.0
2020-09-10 09:30:00,94.18,94.18,93.62,93.62,7324.0,87.0775,87.0775,86.5598,86.5598,7324.0
2020-09-10 10:00:00,93.62,93.8,93.2,93.22,8511.0,86.5598,86.7262,86.1714,86.1899,8511.0
2020-09-10 10:30:00,93.16,93.39,92.85,92.88,5200.0,86.1344,86.3471,85.8478,85.8756,5200.0
2020-09-10 11:00:00,92.81,93.5,92.81,93.22,10755.0,85.8108,86.4488,85.8108,86.1899,10755.0
2020-09-10 11:30:00,93.28,93.44,92.95,93.0,6175.0,86.2454,86.3933,85.9403,85.9865,6175.0
2020-09-10 12:00:00,93.17,93.24,92.74,92.87,4100.0,86.1437,86.2084,85.7461,85.8663,4100.0
2020-09-10 12:30:00,92.96,92.96,92.56,92.81,4732.0,85.9495,85.9495,85.5797,85.8108,4732.0
2020-09-10 13:00:00,92.8,92.99,92.77,92.78,3454.0,85.8016,85.9773,85.7739,85.7831,3454.0
2020-09-10 13:30:00,92.83,92.96,92.56,92.56,9022.0,85.8293,85.9495,85.5797,85.5797,9022.0
2020-09-10 14:00:00,92.56,92.81,92.06,92.1,9606.0,85.5797,85.8108,85.1174,85.1544,9606.0
2020-09-10 14:30:00,92.13,92.39,92.03,92.39,9115.0,85.1821,85.4225,85.0897,85.4225,9115.0
2020-09-10 15:00:00,92.35,92.4,91.69,91.93,13328.0,85.3855,85.4318,84.7753,84.9972,13328.0
2020-09-10 15:30:00,91.86,92.53,91.8,91.92,31805.0,84.9325,85.552,84.877,84.988,31805.0
2020-09-11 09:30:00,92.35,92.89,92.25,92.55,4673.0,85.3855,85.8848,85.2931,85.5704,4673.0
2020-09-11 10:00:00,92.56,92.89,92.44,92.61,9760.0,85.5797,85.8848,85.4687,85.6259,9760.0
2020-09-11 10:30:00,92.6,92.82,92.38,92.67,3700.0,85.6167,85.8201,85.4133,85.6814,3700.0
2020-09-11 11:00:00,92.58,92.96,92.32,92.54,71134.0,85.5982,85.9495,85.3578,85.5612,71134.0
2020-09-11 11:30:00,92.44,92.76,92.41,92.67,7586.0,85.4687,85.7646,85.441,85.6814,7586.0
2020-09-11 12:00:00,92.64,92.86,92.59,92.73,7200.0,85.6537,85.8571,85.6074,85.7369,7200.0
2020-09-11 12:30:00,92.68,92.68,92.29,92.29,7200.0,85.6906,85.6906,85.3301,85.3301,7200.0
2020-09-11 13:00:00,92.29,92.32,91.62,91.66,11695.0,85.3301,85.3578,84.7106,84.7476,11695.0
2020-09-11 13:30:00,91.67,92.09,91.59,91.72,9965.0,84.7568,85.1451,84.6828,84.803,9965.0
2020-09-11 14:00:00,91.7,91.95,91.69,91.86,13456.0,84.7845,85.0157,84.7753,84.9325,13456.0
2020-09-11 14:30:00,91.85,92.51,91.85,92.47,10329.0,84.9232,85.5335,84.9232,85.4965,10329.0
2020-09-11 15:00:00,92.43,92.77,92.11,92.74,10200.0,85.4595,85.7739,85.1636,85.7461,10200.0
2020-09-11 15:30:00,92.83,92.9,92.58,92.63,22499.0,85.8293,85.8941,85.5982,85.6444,22499.0
2020-09-14 09:30:00,93.34,93.88,92.88,93.61,8182.0,86.3009,86.8001,85.8756,86.5505,8182.0
2020-09-14 10:00:00,93.67,93.86,93.32,93.32,5055.0,86.606,86.7817,86.2824,86.2824,5055.0
2020-09-14 10:30:00,93.3,93.35,92.92,92.99,6200.0,86.2639,86.3101,85.9125,85.9773,6200.0
2020-09-14 11:00:00,92.93,93.22,92.9,93.21,15842.0,85.9218,86.1899,85.8941,86.1807,15842.0
2020-09-14 11:30:00,93.26,93.53,93.26,93.38,3313.0,86.2269,86.4765,86.2269,86.3379,3313.0
2020-09-14 12:00:00,93.39,93.66,93.39,93.61,6016.0,86.3471,86.5967,86.3471,86.5505,6016.0
2020-09-14 12:30:00,93.65,93.65,93.54,93.64,3800.0,86.5875,86.5875,86.4858,86.5782,3800.0
2020-09-14 13:00:00,93.75,93.84,93.59,93.72,8639.0,86.68,86.7632,86.532,86.6522,8639.0
2020-09-14 13:30:00,93.72,93.72,93.5,93.53,9000.0,86.6522,86.6522,86.4488,86.4765,9000.0
2020-09-14 14:00:00,93.51,93.6,93.23,93.27,19864.0,86.4581,86.5413,86.1992,86.2361,19864.0
2020-09-14 14:30:00,93.21,93.3,92.96,93.3,37608.0,86.1807,86.2639,85.9495,86.2639,37608.0
2020-09-14 15:00:00,93.31,93.31,93.07,93.22,14987.0,86.2731,86.2731,86.0512,86.1899,14987.0
2020-09-14 15:30:00,93.27,94.09,93.15,93.94,45865.0,86.2361,86.9943,86.1252,86.8556,45865.0
2020-09-15 09:30:00,94.38,94.75,93.67,93.67,4400.0,87.2624,87.6045,86.606,86.606,4400.0
2020-09-15 10:00:00,93.38,93.61,93.29,93.53,15541.0,86.3379,86.5505,86.2546,86.4765,15541.0
2020-09-15 10:30:00,93.7,94.01,93.62,93.99,2400.0,86.6337,86.9203,86.5598,86.9019,2400.0
2020-09-15 11:00:00,94.02,94.03,93.69,93.73,3400.0,86.9296,86.9388,86.6245,86.6615,3400.0
2020-09-15 11:30:00,93.67,93.85,93.3,93.3,12062.0,86.606,86.7724,86.2639,86.2639,12062.0
2020-09-15 12:00:00,93.35,93.48,93.13,93.22,5331.0,86.3101,86.4303,86.1067,86.1899,5331.0
2020-09-15 12:30:00,93.24,93.4,93.13,93.16,3999.0,86.2084,86.3563,86.1067,86.1344,3999.0
2020-09-15 13:00:00,93.19,93.6,93.1,93.6,12175.0,86.1622,86.5413,86.079,86.5413,12175.0
2020-09-15 13:30:00,93.52,93.69,93.51,93.58,6935.0,86.4673,86.6245,86.4581,86.5228,6935.0
2020-09-15 14:00:00,93.6,93.67,93.42,93.61,4311.0,86.5413,86.606,86.3748,86.5505,4311.0
2020-09-15 14:30:00,93.62,93.84,93.54,93.65,9747.0,86.5598,86.7632,86.4858,86.5875,9747.0
2020-09-15 15:00:00,93.66,93.84,93.56,93.65,14827.0,86.5967,86.7632,86.5043,86.5875,14827.0
2020-09-15 15:30:00,93.68,93.88,93.55,93.58,37052.0,86.6152,86.8001,86.495,86.5228,37052.0
2020-09-16 09:30:00,94.49,94.49,93.51,93.51,6987.0,87.3641,87.3641,86.4581,86.4581,6987.0
2020-09-16 10:00:00,93.57,93.72,93.43,93.5,3746.0,86.5135,86.6522,86.3841,86.4488,3746.0
2020-09-16 10:30:00,93.45,93.64,93.26,93.64,5639.0,86.4026,86.5782,86.2269,86.5782,5639.0
2020-09-16 11:00:00,93.68,94.26,93.68,94.09,11144.0,86.6152,87.1515,86.6152,86.9943,11144.0
2020-09-16 11:30:00,94.14,94.2,93.98,94.09,3200.0,87.0405,87.096,86.8926,86.9943,3200.0
2020-09-16 12:00:00,94.12,94.15,93.98,94.11,4525.0,87.022,87.0498,86.8926,87.0128,4525.0
2020-09-16 12:30:00,94.14,94.36,94.14,94.25,6450.0,87.0405,87.2439,87.0405,87.1422,6450.0
2020-09-16 13:00:00,94.19,94.28,93.96,93.98,4621.0,87.0868,87.17,86.8741,86.8926,4621.0
2020-09-16 13:30:00,93.96,94.0,93.62,93.69,4856.0,86.8741,86.9111,86.5598,86.6245,4856.0
2020-09-16 14:00:00,93.7,94.16,93.66,93.84,7590.0,86.6337,87.059,86.5967,86.7632,7590.0
2020-09-16 14:30:00,93.87,94.03,93.72,93.78,15333.0,86.7909,86.9388,86.6522,86.7077,15333.0
2020-09-16 15:00:00,93.89,93.93,92.89,93.1,23955.0,86.8094,86.8464,85.8848,86.079,23955.0
2020-09-16 15:30:00,93.08,93.39,92.47,92.77,62196.0,86.0605,86.3471,85.4965,85.7739,62196.0
2020-09-17 09:30:00,91.97,92.08,90.67,92.02,7628.0,85.0342,85.1359,83.8322,85.0804,7628.0
2020-09-17 10:00:00,92.16,92.85,92.08,92.42,3200.0,85.2099,85.8478,85.1359,85.4503,3200.0
2020-09-17 10:30:00,92.73,93.31,92.56,92.99,5764.0,85.7369,86.2731,85.5797,85.9773,5764.0
2020-09-17 11:00:00,92.97,93.37,92.96,93.18,5384.0,85.9588,86.3286,85.9495,86.1529,5384.0
2020-09-17 11:30:00,93.12,93.57,93.04,93.48,9785.0,86.0975,86.5135,86.0235,86.4303,9785.0
2020-09-17 12:00:00,93.4,93.75,93.32,93.75,16979.0,86.3563,86.68,86.2824,86.68,16979.0
2020-09-17 12:30:00,93.74,93.9,93.3,93.85,18352.0,86.6707,86.8186,86.2639,86.7724,18352.0
2020-09-17 13:00:00,93.8,93.93,93.54,93.59,6823.0,86.7262,86.8464,86.4858,86.532,6823.0
2020-09-17 13:30:00,93.55,93.6,93.4,93.47,8705.0,86.495,86.5413,86.3563,86.4211,8705.0
2020-09-17 14:00:00,93.44,93.79,93.44,93.45,11036.0,86.3933,86.7169,86.3933,86.4026,11036.0
2020-09-17 14:30:00,93.43,93.54,93.25,93.53,10098.0,86.3841,86.4858,86.2177,86.4765,10098.0
2020-09-17 15:00:00,93.53,93.57,93.15,93.27,15572.0,86.4765,86.5135,86.1252,86.2361,15572.0
2020-09-17 15:30:00,93.25,93.85,93.21,93.41,45963.0,86.2177,86.7724,86.1807,86.3656,45963.0
2020-09-18 09:30:00,94.18,94.18,93.19,93.27,45410.0,87.0775,87.0775,86.1622,86.2361,45410.0
2020-09-18 10:00:00,93.27,94.09,93.27,94.05,3200.0,86.2361,86.9943,86.2361,86.9573,3200.0
2020-09-18 10:30:00,94.02,94.02,93.11,93.2,5271.0,86.9296,86.9296,86.0882,86.1714,5271.0
2020-09-18 11:00:00,93.32,93.42,92.91,92.94,5560.0,86.2824,86.3748,85.9033,85.931,5560.0
2020-09-18 11:30:00,92.93,92.93,92.38,92.39,10370.0,85.9218,85.9218,85.4133,85.4225,10370.0
2020-09-18 12:00:00,92.37,92.55,92.03,92.16,7500.0,85.404,85.5704,85.0897,85.2099,7500.0
2020-09-18 12:30:00,92.11,92.2,91.99,92.04,4400.0,85.1636,85.2468,85.0527,85.0989,4400.0
2020-09-18 13:00:00,92.08,92.27,91.85,91.85,9136.0,85.1359,85.3116,84.9232,84.9232,9136.0
2020-09-18 13:30:00,91.83,91.88,91.39,91.39,6812.0,84.9047,84.951,84.4979,84.4979,6812.0
2020-09-18 14:00:00,91.44,91.5,91.22,91.42,7300.0,84.5442,84.5996,84.3407,84.5257,7300.0
2020-09-18 14:30:00,91.42,91.6,91.36,91.5,6671.0,84.5257,84.6921,84.4702,84.5996,6671.0
2020-09-18 15:00:00,91.48,91.64,91.31,91.55,10751.0,84.5811,84.7291,84.424,84.6459,10751.0
2020-09-18 15:30:00,91.69,91.85,91.3,91.82,25457.0,84.7753,84.9232,84.4147,84.8955,25457.0
2020-09-21 09:30:00,90.21,90.21,88.85,89.29,10978.0,83.4069,83.4069,82.1495,82.5563,10978.0
2020-09-21 10:00:00,89.21,89.22,88.21,88.49,12708.0,82.4823,82.4916,81.5577,81.8166,12708.0
2020-09-21 10:30:00,88.43,88.91,88.21,88.72,6725.0,81.7612,82.205,81.5577,82.0293,6725.0
2020-09-21 11:00:00,88.7,89.37,88.61,88.76,30234.0,82.0108,82.6303,81.9276,82.0663,30234.0
2020-09-21 11:30:00,88.92,89.17,88.58,89.02,14896.0,82.2142,82.4453,81.8998,82.3067,14896.0
2020-09-21 12:00:00,89.03,89.14,88.85,88.85,10204.0,82.3159,82.4176,82.1495,82.1495,10204.0
2020-09-21 12:30:00,88.86,88.86,88.13,88.25,9295.0,82.1587,82.1587,81.4838,81.5947,9295.0
2020-09-21 13:00:00,88.18,88.18,87.91,88.07,9829.0,81.53,81.53,81.2804,81.4283,9829.0
2020-09-21 13:30:00,88.1,88.4,87.95,88.09,10057.0,81.456,81.7334,81.3174,81.4468,10057.0
2020-09-21 14:00:00,88.07,88.21,87.77,88.14,13750.0,81.4283,81.5577,81.1509,81.493,13750.0
2020-09-21 14:30:00,88.08,88.26,87.83,88.24,6420.0,81.4375,81.604,81.2064,81.5855,6420.0
2020-09-21 15:00:00,88.28,88.72,88.2,88.62,6527.0,81.6225,82.0293,81.5485,81.9368,6527.0
2020-09-21 15:30:00,88.72,88.91,88.48,88.7,40125.0,82.0293,82.205,81.8074,82.0108,40125.0
2020-09-22 09:30:00,88.82,91.69,88.71,88.71,8124.0,82.1217,84.7753,82.02,82.02,8124.0
2020-09-22 10:00:00,88.59,89.13,88.53,88.84,8114.0,81.9091,82.4084,81.8536,82.1402,8114.0
2020-09-22 10:30:00,88.91,89.04,88.52,88.52,10135.0,82.205,82.3252,81.8444,81.8444,10135.0
2020-09-22 11:00:00,88.45,88.5,88.18,88.18,6345.0,81.7796,81.8259,81.53,81.53,6345.0
2020-09-22 11:30:00,88.15,88.37,88.06,88.37,9157.0,81.5023,81.7057,81.4191,81.7057,9157.0
2020-09-22 12:00:00,88.37,88.59,88.33,88.56,14237.0,81.7057,81.9091,81.6687,81.8813,14237.0
2020-09-22 12:30:00,88.57,88.6,87.99,88.0,5686.0,81.8906,81.9183,81.3543,81.3636,5686.0
2020-09-22 13:00:00,87.99,88.45,87.95,88.39,10600.0,81.3543,81.7796,81.3174,81.7242,10600.0
2020-09-22 13:30:00,88.39,88.59,88.39,88.42,12490.0,81.7242,81.9091,81.7242,81.7519,12490.0
2020-09-22 14:00:00,88.41,88.64,88.41,88.63,17070.0,81.7427,81.9553,81.7427,81.9461,17070.0
2020-09-22 14:30:00,88.61,88.86,88.5,88.72,18291.0,81.9276,82.1587,81.8259,82.0293,18291.0
2020-09-22 15:00:00,88.78,88.92,88.54,88.88,13457.0,82.0848,82.2142,81.8629,82.1772,13457.0
2020-09-22 15:30:00,88.87,89.16,88.57,88.81,42713.0,82.168,82.4361,81.8906,82.1125,42713.0
2020-09-23 09:30:00,88.85,89.86,88.85,89.43,5425.0,82.1495,83.0833,82.1495,82.6857,5425.0
2020-09-23 10:00:00,89.38,89.4,89.06,89.08,7106.0,82.6395,82.658,82.3436,82.3621,7106.0
2020-09-23 10:30:00,88.99,89.31,88.6,89.09,8451.0,82.2789,82.5748,81.9183,82.3714,8451.0
2020-09-23 11:00:00,89.16,89.24,88.48,88.72,6463.0,82.4361,82.5101,81.8074,82.0293,6463.0
2020-09-23 11:30:00,88.7,88.8,88.5,88.56,5534.0,82.0108,82.1032,81.8259,81.8813,5534.0
2020-09-23 12:00:00,88.51,88.65,88.41,88.62,7400.0,81.8351,81.9646,81.7427,81.9368,7400.0
2020-09-23 12:30:00,88.59,88.8,88.45,88.76,6315.0,81.9091,82.1032,81.7796,82.0663,6315.0
2020-09-23 13:00:00,88.68,88.77,88.54,88.54,7401.0,81.9923,82.0755,81.8629,81.8629,7401.0
2020-09-23 13:30:00,88.52,88.54,88.2,88.2,4770.0,81.8444,81.8629,81.5485,81.5485,4770.0
2020-09-23 14:00:00,88.24,88.4,88.01,88.02,14645.0,81.5855,81.7334,81.3728,81.3821,14645.0
2020-09-23 14:30:00,88.01,88.11,87.6,87.71,9100.0,81.3728,81.4653,80.9937,81.0955,9100.0
2020-09-23 15:00:00,87.65,87.88,87.46,87.88,16389.0,81.04,81.2526,80.8643,81.2526,16389.0
2020-09-23 15:30:00,87.84,87.9,87.51,87.64,48047.0,81.2156,81.2711,80.9105,81.0307,48047.0
2020-09-24 09:30:00,87.42,87.96,86.87,87.96,4961.0,80.8273,81.3266,80.3188,81.3266,4961.0
2020-09-24 10:00:00,88.22,88.89,88.12,88.42,3804.0,81.567,82.1865,81.4745,81.7519,3804.0
2020-09-24 10:30:00,88.31,88.36,87.85,88.36,7050.0,81.6502,81.6964,81.2249,81.6964,7050.0
2020-09-24 11:00:00,88.27,88.27,87.83,88.08,4678.0,81.6132,81.6132,81.2064,81.4375,4678.0
2020-09-24 11:30:00,88.18,88.52,88.16,88.47,3601.0,81.53,81.8444,81.5115,81.7981,3601.0
2020-09-24 12:00:00,88.62,88.82,88.48,88.78,8216.0,81.9368,82.1217,81.8074,82.0848,8216.0
2020-09-24 12:30:00,88.59,88.78,88.35,88.76,7255.0,81.9091,82.0848,81.6872,82.0663,7255.0
2020-09-24 13:00:00,89.0,89.54,89.0,89.54,4200.0,82.2882,82.7874,82.2882,82.7874,4200.0
2020-09-24 13:30:00,89.52,89.87,89.47,89.84,9426.0,82.769,83.0926,82.7227,83.0648,9426.0
2020-09-24 14:00:00,89.39,89.42,88.94,88.95,2900.0,82.6488,82.6765,82.2327,82.2419,2900.0
2020-09-24 14:30:00,89.02,89.05,88.49,88.5,3595.0,82.3067,82.3344,81.8166,81.8259,3595.0
2020-09-24 15:00:00,88.47,88.79,88.24,88.35,9962.0,81.7981,82.094,81.5855,81.6872,9962.0
2020-09-24 15:30:00,88.29,88.76,88.25,88.75,37473.0,81.6317,82.0663,81.5947,82.057,37473.0
2020-09-25 09:30:00,88.05,88.7,87.81,88.52,8650.0,81.4098,82.0108,81.1879,81.8444,8650.0
2020-09-25 10:00:00,88.7,88.98,88.12,88.74,4900.0,82.0108,82.2697,81.4745,82.0478,4900.0
2020-09-25 10:30:00,88.8,89.11,88.57,88.95,9248.0,82.1032,82.3899,81.8906,82.2419,9248.0
2020-09-25 11:00:00,88.86,88.95,88.62,88.86,4221.0,82.1587,82.2419,81.9368,82.1587,4221.0
2020-09-25 11:30:00,88.82,88.96,88.62,88.68,6066.0,82.1217,82.2512,81.9368,81.9923,6066.0
2020-09-25 12:00:00,88.71,88.98,88.63,88.81,7799.0,82.02,82.2697,81.9461,82.1125,7799.0
2020-09-25 12:30:00,88.91,89.12,88.81,89.05,6322.0,82.205,82.3991,82.1125,82.3344,6322.0
2020-09-25 13:00:00,88.98,89.13,88.94,89.06,3700.0,82.2697,82.4084,82.2327,82.3436,3700.0
2020-09-25 13:30:00,89.1,89.34,89.1,89.26,4973.0,82.3806,82.6025,82.3806,82.5286,4973.0
2020-09-25 14:00:00,89.26,89.39,89.03,89.14,5600.0,82.5286,82.6488,82.3159,82.4176,5600.0
2020-09-25 14:30:00,89.13,89.14,88.9,89.08,5392.0,82.4084,82.4176,82.1957,82.3621,5392.0
2020-09-25 15:00:00,89.12,89.44,89.09,89.29,6484.0,82.3991,82.695,82.3714,82.5563,6484.0
2020-09-25 15:30:00,89.26,89.26,88.86,88.97,25956.0,82.5286,82.5286,82.1587,82.2604,25956.0
2020-09-28 09:30:00,90.24,91.08,90.08,90.78,10476.0,83.4347,84.2113,83.2867,83.9339,10476.0
2020-09-28 10:00:00,90.98,91.74,90.81,91.56,10522.0,84.1188,84.8215,83.9617,84.6551,10522.0
2020-09-28 10:30:00,91.67,92.01,91.6,91.82,12214.0,84.7568,85.0712,84.6921,84.8955,12214.0
2020-09-28 11:00:00,91.91,92.1,91.83,91.83,8556.0,84.9787,85.1544,84.9047,84.9047,8556.0
2020-09-28 11:30:00,91.94,92.03,91.81,91.88,3225.0,85.0064,85.0897,84.8863,84.951,3225.0
2020-09-28 12:00:00,91.87,92.0,91.82,91.84,3700.0,84.9417,85.0619,84.8955,84.914,3700.0
2020-09-28 12:30:00,91.79,91.9,91.76,91.79,4350.0,84.8678,84.9695,84.84,84.8678,4350.0
2020-09-28 13:00:00,91.73,91.73,91.24,91.24,6676.0,84.8123,84.8123,84.3592,84.3592,6676.0
2020-09-28 13:30:00,91.35,91.38,91.15,91.3,5589.0,84.4609,84.4887,84.276,84.4147,5589.0
2020-09-28 14:00:00,91.34,91.52,91.3,91.34,3822.0,84.4517,84.6181,84.4147,84.4517,3822.0
2020-09-28 14:30:00,91.48,91.58,91.39,91.39,8914.0,84.5811,84.6736,84.4979,84.4979,8914.0
2020-09-28 15:00:00,91.43,91.48,91.27,91.35,6160.0,84.5349,84.5811,84.387,84.4609,6160.0
2020-09-28 15:30:00,91.39,91.42,90.99,91.42,93887.0,84.4979,84.5257,84.1281,84.5257,93887.0
2020-09-29 09:30:00,90.86,91.3,90.6,91.2,6321.0,84.4589,84.8679,84.2172,84.7749,6321.0
2020-09-29 10:00:00,91.22,91.72,91.11,91.64,6296.0,84.7935,85.2583,84.6912,85.1839,6296.0
2020-09-29 10:30:00,91.62,91.62,90.87,90.96,6388.0,85.1653,85.1653,84.4682,84.5518,6388.0
2020-09-29 11:00:00,90.97,91.01,90.61,90.85,8904.0,84.5611,84.5983,84.2265,84.4496,8904.0
2020-09-29 11:30:00,90.88,91.11,90.56,90.79,13247.0,84.4775,84.6912,84.18,84.3938,13247.0
2020-09-29 12:00:00,90.82,90.82,90.47,90.8,7657.0,84.4217,84.4217,84.0963,84.4031,7657.0
2020-09-29 12:30:00,90.79,90.97,90.76,90.91,8917.0,84.3938,84.5611,84.3659,84.5053,8917.0
2020-09-29 13:00:00,90.98,91.01,90.6,90.8,6774.0,84.5704,84.5983,84.2172,84.4031,6774.0
2020-09-29 13:30:00,90.92,91.15,90.79,91.15,4900.0,84.5146,84.7284,84.3938,84.7284,4900.0
2020-09-29 14:00:00,91.17,91.57,91.17,91.54,9986.0,84.747,85.1188,84.747,85.091,9986.0
2020-09-29 14:30:00,91.53,91.58,91.24,91.26,5550.0,85.0817,85.1281,84.8121,84.8307,5550.0
2020-09-29 15:00:00,91.32,91.38,91.2,91.31,11025.0,84.8865,84.9422,84.7749,84.8772,11025.0
2020-09-29 15:30:00,91.28,91.41,91.11,91.38,55305.0,84.8493,84.9701,84.6912,84.9422,55305.0
2020-09-30 09:30:00,91.83,92.29,91.79,91.98,4478.0,85.3605,85.7881,85.3233,85.5,4478.0
2020-09-30 10:00:00,92.16,92.77,92.16,92.38,10244.0,85.6673,86.2343,85.6673,85.8718,10244.0
2020-09-30 10:30:00,92.4,93.02,92.4,92.71,14950.0,85.8904,86.4667,85.8904,86.1785,14950.0
2020-09-30 11:00:00,92.62,92.78,92.43,92.55,7200.0,86.0949,86.2436,85.9183,86.0298,7200.0
2020-09-30 11:30:00,92.54,92.54,92.21,92.26,6700.0,86.0205,86.0205,85.7138,85.7602,6700.0
2020-09-30 12:00:00,92.31,92.67,92.16,92.6,11783.0,85.8067,86.1413,85.6673,86.0763,11783.0
2020-09-30 12:30:00,92.51,92.52,92.41,92.43,4311.0,85.9926,86.0019,85.8997,85.9183,4311.0
2020-09-30 13:00:00,92.46,92.58,92.28,92.51,8905.0,85.9461,86.0577,85.7788,85.9926,8905.0
2020-09-30 13:30:00,92.51,92.58,92.45,92.54,9744.0,85.9926,86.0577,85.9368,86.0205,9744.0
2020-09-30 14:00:00,92.57,92.98,92.27,92.55,18769.0,86.0484,86.4295,85.7695,86.0298,18769.0
2020-09-30 14:30:00,92.54,92.55,91.76,92.3,34418.0,86.0205,86.0298,85.2955,85.7974,34418.0
2020-09-30 15:00:00,92.24,92.27,91.38,91.75,29846.0,85.7416,85.7695,84.9422,85.2862,29846.0
2020-09-30 15:30:00,91.71,92.43,91.52,92.11,79434.0,85.249,85.9183,85.0724,85.6208,79434.0
2020-10-01 09:30:00,92.12,93.1,92.05,92.05,9520.0,85.6301,86.5411,85.565,85.565,9520.0
2020-10-01 10:00:00,91.84,92.18,91.79,92.08,8666.0,85.3698,85.6859,85.3233,85.5929,8666.0
2020-10-01 10:30:00,92.09,92.59,92.06,92.23,6050.0,85.6022,86.067,85.5743,85.7323,6050.0
2020-10-01 11:00:00,92.28,92.51,91.95,92.31,8900.0,85.7788,85.9926,85.4721,85.8067,8900.0
2020-10-01 11:30:00,92.32,92.36,91.94,92.26,4664.0,85.816,85.8532,85.4628,85.7602,4664.0
2020-10-01 12:00:00,92.13,92.15,91.58,91.82,3400.0,85.6394,85.658,85.1281,85.3512,3400.0
2020-10-01 12:30:00,91.86,92.06,91.62,91.64,8800.0,85.3884,85.5743,85.1653,85.1839,8800.0
2020-10-01 13:00:00,91.59,91.69,91.36,91.36,6028.0,85.1374,85.2304,84.9236,84.9236,6028.0
2020-10-01 13:30:00,91.18,91.21,90.74,90.78,15857.0,84.7563,84.7842,84.3473,84.3845,15857.0
2020-10-01 14:00:00,90.84,91.12,90.54,90.87,11218.0,84.4403,84.7005,84.1614,84.4682,11218.0
2020-10-01 14:30:00,90.92,91.2,90.92,90.98,11102.0,84.5146,84.7749,84.5146,84.5704,11102.0
2020-10-01 15:00:00,90.98,91.11,90.3,90.4,14844.0,84.5704,84.6912,83.9383,84.0313,14844.0
2020-10-01 15:30:00,90.46,90.95,90.26,90.89,60491.0,84.087,84.5425,83.9011,84.4867,60491.0
2020-10-02 09:30:00,89.33,90.59,89.33,90.39,22521.0,83.0366,84.2079,83.0366,84.022,22521.0
2020-10-02 10:00:00,90.38,91.08,90.38,90.77,4969.0,84.0127,84.6634,84.0127,84.3752,4969.0
2020-10-02 10:30:00,90.87,91.16,90.69,91.07,6586.0,84.4682,84.7377,84.3008,84.6541,6586.0
2020-10-02 11:00:00,91.0,91.82,90.96,91.82,8831.0,84.589,85.3512,84.5518,85.3512,8831.0
2020-10-02 11:30:00,91.72,91.72,91.15,91.17,2700.0,85.2583,85.2583,84.7284,84.747,2700.0
2020-10-02 12:00:00,91.15,92.21,91.15,92.2,5805.0,84.7284,85.7138,84.7284,85.7045,5805.0
2020-10-02 12:30:00,92.2,92.44,92.14,92.4,3390.0,85.7045,85.9275,85.6487,85.8904,3390.0
2020-10-02 13:00:00,92.15,92.32,92.02,92.19,5201.0,85.658,85.816,85.5371,85.6952,5201.0
2020-10-02 13:30:00,92.26,92.27,91.88,91.95,10510.0,85.7602,85.7695,85.407,85.4721,10510.0
2020-10-02 14:00:00,91.98,92.39,91.97,92.29,3728.0,85.5,85.8811,85.4907,85.7881,3728.0
2020-10-02 14:30:00,92.33,92.72,92.25,92.61,22420.0,85.8253,86.1878,85.7509,86.0856,22420.0
2020-10-02 15:00:00,92.62,92.89,92.27,92.29,44932.0,86.0949,86.3458,85.7695,85.7881,44932.0
2020-10-02 15:30:00,92.32,92.35,91.76,91.84,15967.0,85.816,85.8439,85.2955,85.3698,15967.0
2020-10-05 09:30:00,92.94,93.8,92.92,93.69,9199.0,86.3923,87.1917,86.3737,87.0895,9199.0
2020-10-05 10:00:00,93.96,94.78,93.83,94.64,11523.0,87.3405,88.1027,87.2196,87.9726,11523.0
2020-10-05 10:30:00,94.71,94.8,94.24,94.72,3800.0,88.0376,88.1213,87.6007,88.0469,3800.0
2020-10-05 11:00:00,94.63,95.02,94.57,94.77,5874.0,87.9633,88.3258,87.9075,88.0934,5874.0
2020-10-05 11:30:00,94.43,94.81,94.43,94.65,6728.0,87.7774,88.1306,87.7774,87.9819,6728.0
2020-10-05 12:00:00,94.63,94.9,94.63,94.78,8179.0,87.9633,88.2142,87.9633,88.1027,8179.0
2020-10-05 12:30:00,94.75,94.96,94.75,94.78,2500.0,88.0748,88.27,88.0748,88.1027,2500.0
2020-10-05 13:00:00,94.79,94.82,94.6,94.74,3012.0,88.112,88.1399,87.9354,88.0655,3012.0
2020-10-05 13:30:00,94.83,95.01,94.5,94.55,16915.0,88.1492,88.3165,87.8424,87.8889,16915.0
2020-10-05 14:00:00,94.56,94.8,94.45,94.65,8033.0,87.8982,88.1213,87.7959,87.9819,8033.0
2020-10-05 14:30:00,94.72,94.85,94.65,94.85,5202.0,88.0469,88.1678,87.9819,88.1678,5202.0
2020-10-05 15:00:00,94.84,95.14,94.84,95.01,5600.0,88.1585,88.4373,88.1585,88.3165,5600.0
2020-10-05 15:30:00,95.09,95.12,94.83,94.87,36202.0,88.3909,88.4187,88.1492,88.1864,36202.0
2020-10-06 09:30:00,95.39,95.39,94.9,95.03,4038.0,88.6697,88.6697,88.2142,88.3351,4038.0
2020-10-06 10:00:00,95.28,96.13,95.28,96.13,5788.0,88.5675,89.3576,88.5675,89.3576,5788.0
2020-10-06 10:30:00,96.12,96.56,95.87,96.56,11798.0,89.3483,89.7573,89.1159,89.7573,11798.0
2020-10-06 11:00:00,96.61,96.72,96.33,96.52,3400.0,89.8038,89.906,89.5435,89.7201,3400.0
2020-10-06 11:30:00,96.41,96.69,96.39,96.56,10375.0,89.6179,89.8781,89.5993,89.7573,10375.0
2020-10-06 12:00:00,96.55,96.55,95.99,96.13,14816.0,89.748,89.748,89.2274,89.3576,14816.0
2020-10-06 12:30:00,96.17,96.66,96.14,96.66,6547.0,89.3948,89.8502,89.3669,89.8502,6547.0
2020-10-06 13:00:00,96.73,96.97,96.73,96.89,3569.0,89.9153,90.1384,89.9153,90.064,3569.0
2020-10-06 13:30:00,96.97,97.02,96.81,96.91,8458.0,90.1384,90.1849,89.9897,90.0826,8458.0
2020-10-06 14:00:00,96.91,96.91,96.71,96.71,5104.0,90.0826,90.0826,89.8967,89.8967,5104.0
2020-10-06 14:30:00,96.79,96.82,95.34,95.8,20374.0,89.9711,89.999,88.6232,89.0508,20374.0
2020-10-06 15:00:00,95.78,95.78,95.17,95.25,31413.0,89.0322,89.0322,88.4652,88.5396,31413.0
2020-10-06 15:30:00,95.34,95.74,94.61,94.81,68624.0,88.6232,88.9951,87.9447,88.1306,68624.0
2020-10-07 09:30:00,96.2,97.49,91.39,96.76,8889.0,89.4227,90.6218,84.9515,89.9432,8889.0
2020-10-07 10:00:00,96.66,97.0,96.52,96.89,3650.0,89.8502,90.1663,89.7201,90.064,3650.0
2020-10-07 10:30:00,96.99,96.99,96.69,96.86,3942.0,90.157,90.157,89.8781,90.0362,3942.0
2020-10-07 11:00:00,96.82,96.94,96.4,96.58,4400.0,89.999,90.1105,89.6086,89.7759,4400.0
2020-10-07 11:30:00,96.49,96.69,96.28,96.3,3038.0,89.6922,89.8781,89.497,89.5156,3038.0
2020-10-07 12:00:00,96.26,96.34,96.06,96.06,1800.0,89.4784,89.5528,89.2925,89.2925,1800.0
2020-10-07 12:30:00,96.06,96.07,95.58,95.68,10602.0,89.2925,89.3018,88.8463,88.9393,10602.0
2020-10-07 13:00:00,95.68,95.69,95.49,95.56,6312.0,88.9393,88.9486,88.7627,88.8277,6312.0
2020-10-07 13:30:00,95.53,95.67,95.33,95.53,5000.0,88.7999,88.93,88.6139,88.7999,5000.0
2020-10-07 14:00:00,95.48,96.0,95.48,95.92,3700.0,88.7534,89.2367,88.7534,89.1624,3700.0
2020-10-07 14:30:00,95.85,95.92,95.52,95.53,4667.0,89.0973,89.1624,88.7906,88.7999,4667.0
2020-10-07 15:00:00,95.55,95.81,95.55,95.81,4396.0,88.8184,89.0601,88.8184,89.0601,4396.0
2020-10-07 15:30:00,95.82,95.88,95.62,95.71,21592.0,89.0694,89.1252,88.8835,88.9672,21592.0
2020-10-08 09:30:00,96.71,96.82,93.91,96.01,5380.0,89.8967,89.999,87.294,89.246,5380.0
2020-10-08 10:00:00,95.99,96.23,95.46,95.66,4474.0,89.2274,89.4505,88.7348,88.9207,4474.0
2020-10-08 10:30:00,95.66,95.94,95.56,95.65,4313.0,88.9207,89.181,88.8277,88.9114,4313.0
2020-10-08 11:00:00,95.44,95.75,95.44,95.63,6620.0,88.7162,89.0044,88.7162,88.8928,6620.0
2020-10-08 11:30:00,95.45,95.71,95.33,95.71,4221.0,88.7255,88.9672,88.6139,88.9672,4221.0
2020-10-08 12:00:00,95.65,95.86,95.47,95.78,2900.0,88.9114,89.1066,88.7441,89.0322,2900.0
2020-10-08 12:30:00,95.77,95.85,95.6,95.66,3285.0,89.0229,89.0973,88.8649,88.9207,3285.0
2020-10-08 13:00:00,95.7,95.74,95.5,95.74,3258.0,88.9579,88.9951,88.772,88.9951,3258.0
2020-10-08 13:30:00,95.83,96.02,95.74,95.99,3153.0,89.0787,89.2553,88.9951,89.2274,3153.0
2020-10-08 14:00:00,95.99,96.54,95.99,96.27,5703.0,89.2274,89.7387,89.2274,89.4877,5703.0
2020-10-08 14:30:00,96.27,96.44,96.2,96.34,3725.0,89.4877,89.6457,89.4227,89.5528,3725.0
2020-10-08 15:00:00,96.38,96.41,96.05,96.19,15595.0,89.59,89.6179,89.2832,89.4134,15595.0
2020-10-08 15:30:00,96.2,96.35,96.05,96.27,20436.0,89.4227,89.5621,89.2832,89.4877,20436.0
2020-10-09 09:30:00,96.98,97.06,96.42,96.62,1904.0,90.1477,90.2221,89.6272,89.8131,1904.0
2020-10-09 10:00:00,96.46,96.78,96.27,96.28,1700.0,89.6643,89.9618,89.4877,89.497,1700.0
2020-10-09 10:30:00,96.2,96.39,96.19,96.3,2735.0,89.4227,89.5993,89.4134,89.5156,2735.0
2020-10-09 11:00:00,96.16,96.39,95.93,96.0,2975.0,89.3855,89.5993,89.1717,89.2367,2975.0
2020-10-09 11:30:00,95.99,96.68,95.94,96.68,3852.0,89.2274,89.8688,89.181,89.8688,3852.0
2020-10-09 12:00:00,96.49,96.61,96.31,96.31,2410.0,89.6922,89.8038,89.5249,89.5249,2410.0
2020-10-09 12:30:00,96.3,96.47,96.25,96.27,2000.0,89.5156,89.6736,89.4691,89.4877,2000.0
2020-10-09 13:00:00,96.32,96.34,95.96,95.96,4028.0,89.5342,89.5528,89.1996,89.1996,4028.0
2020-10-09 13:30:00,96.05,96.24,96.01,96.06,5283.0,89.2832,89.4598,89.246,89.2925,5283.0
2020-10-09 14:00:00,95.99,96.12,95.57,95.57,2816.0,89.2274,89.3483,88.837,88.837,2816.0
2020-10-09 14:30:00,95.72,95.97,95.56,95.97,6019.0,88.9765,89.2089,88.8277,89.2089,6019.0
2020-10-09 15:00:00,96.0,96.17,95.93,96.12,3809.0,89.2367,89.3948,89.1717,89.3483,3809.0
2020-10-09 15:30:00,96.11,96.18,95.85,95.97,40621.0,89.339,89.4041,89.0973,89.2089,40621.0
2020-10-12 09:30:00,97.41,98.97,96.76,98.63,28290.0,90.5474,91.9975,89.9432,91.6815,28290.0
2020-10-12 10:00:00,98.45,98.68,97.73,98.27,5273.0,91.5141,91.7279,90.8449,91.3468,5273.0
2020-10-12 10:30:00,98.21,98.47,97.86,98.0,14426.0,91.291,91.5327,90.9657,91.0958,14426.0
2020-10-12 11:00:00,97.92,98.89,97.91,98.73,3527.0,91.0215,91.9231,91.0122,91.7744,3527.0
2020-10-12 11:30:00,98.83,98.83,98.53,98.62,4293.0,91.8674,91.8674,91.5885,91.6722,4293.0
2020-10-12 12:00:00,98.46,98.46,98.27,98.44,3449.0,91.5234,91.5234,91.3468,91.5048,3449.0
2020-10-12 12:30:00,98.39,98.46,98.2,98.3,6926.0,91.4584,91.5234,91.2818,91.3747,6926.0
2020-10-12 13:00:00,98.28,98.35,98.21,98.32,2500.0,91.3561,91.4212,91.291,91.3933,2500.0
2020-10-12 13:30:00,98.28,98.32,98.0,98.12,3700.0,91.3561,91.3933,91.0958,91.2074,3700.0
2020-10-12 14:00:00,98.09,98.37,98.0,98.32,6100.0,91.1795,91.4398,91.0958,91.3933,6100.0
2020-10-12 14:30:00,98.32,98.33,98.14,98.26,8929.0,91.3933,91.4026,91.226,91.3375,8929.0
2020-10-12 15:00:00,98.25,98.41,98.15,98.35,6773.0,91.3282,91.477,91.2353,91.4212,6773.0
2020-10-12 15:30:00,98.34,98.44,97.55,97.97,43809.0,91.4119,91.5048,90.6775,91.068,43809.0
2020-10-13 09:30:00,96.66,97.94,96.66,97.04,8295.0,89.8502,91.0401,89.8502,90.2035,8295.0
2020-10-13 10:00:00,97.57,97.61,97.0,97.39,4623.0,90.6961,90.7333,90.1663,90.5288,4623.0
2020-10-13 10:30:00,97.29,97.58,97.01,97.02,9700.0,90.4359,90.7054,90.1756,90.1849,9700.0
2020-10-13 11:00:00,97.18,97.3,97.02,97.09,3460.0,90.3336,90.4452,90.1849,90.25,3460.0
2020-10-13 11:30:00,97.19,97.46,97.11,97.35,8420.0,90.3429,90.5939,90.2685,90.4916,8420.0
2020-10-13 12:00:00,97.4,97.72,97.3,97.72,12082.0,90.5381,90.8356,90.4452,90.8356,12082.0
2020-10-13 12:30:00,97.58,98.36,97.51,98.03,17071.0,90.7054,91.4305,90.6404,91.1237,17071.0
2020-10-13 13:00:00,98.03,98.03,97.7,98.02,5819.0,91.1237,91.1237,90.817,91.1144,5819.0
2020-10-13 13:30:00,98.05,98.27,97.89,97.95,5880.0,91.1423,91.3468,90.9936,91.0494,5880.0
2020-10-13 14:00:00,97.9,98.08,97.84,97.87,10129.0,91.0029,91.1702,90.9471,90.975,10129.0
2020-10-13 14:30:00,97.83,98.02,97.59,97.9,9014.0,90.9378,91.1144,90.7147,91.0029,9014.0
2020-10-13 15:00:00,97.9,98.11,97.83,98.09,10390.0,91.0029,91.1981,90.9378,91.1795,10390.0
2020-10-13 15:30:00,98.09,98.25,97.97,98.17,33900.0,91.1795,91.3282,91.068,91.2539,33900.0
2020-10-14 09:30:00,98.19,99.88,98.19,99.88,15857.0,91.2725,92.8434,91.2725,92.8434,15857.0
2020-10-14 10:00:00,99.36,100.4,99.36,99.78,26105.0,92.36,93.3268,92.36,92.7504,26105.0
2020-10-14 10:30:00,99.46,99.91,99.22,99.22,11451.0,92.453,92.8713,92.2299,92.2299,11451.0
2020-10-14 11:00:00,99.29,99.6,99.17,99.4,3012.0,92.295,92.5831,92.1834,92.3972,3012.0
2020-10-14 11:30:00,99.43,99.66,98.75,98.84,7728.0,92.4251,92.6389,91.793,91.8767,7728.0
2020-10-14 12:00:00,98.99,99.13,98.77,98.91,4500.0,92.0161,92.1462,91.8116,91.9417,4500.0
2020-10-14 12:30:00,98.9,98.98,98.66,98.8,6592.0,91.9324,92.0068,91.7093,91.8395,6592.0
2020-10-14 13:00:00,98.75,98.83,98.68,98.69,8753.0,91.793,91.8674,91.7279,91.7372,8753.0
2020-10-14 13:30:00,98.82,98.88,98.55,98.75,9313.0,91.8581,91.9138,91.6071,91.793,9313.0
2020-10-14 14:00:00,98.75,99.0,98.75,98.99,3911.0,91.793,92.0254,91.793,92.0161,3911.0
2020-10-14 14:30:00,98.91,98.97,98.7,98.94,4506.0,91.9417,91.9975,91.7465,91.9696,4506.0
2020-10-14 15:00:00,98.92,99.31,98.92,99.11,5551.0,91.951,92.3136,91.951,92.1276,5551.0
2020-10-14 15:30:00,99.13,99.18,98.61,98.74,20263.0,92.1462,92.1927,91.6629,91.7837,20263.0
2020-10-15 09:30:00,97.49,98.03,97.12,98.03,3893.0,90.6218,91.1237,90.2778,91.1237,3893.0
2020-10-15 10:00:00,98.18,98.65,97.9,98.04,5593.0,91.2632,91.7,91.0029,91.133,5593.0
2020-10-15 10:30:00,98.1,98.64,97.81,98.64,3159.0,91.1888,91.6908,90.9192,91.6908,3159.0
2020-10-15 11:00:00,98.56,98.99,98.48,98.94,3116.0,91.6164,92.0161,91.542,91.9696,3116.0
2020-10-15 11:30:00,98.9,99.78,98.86,99.66,12576.0,91.9324,92.7504,91.8953,92.6389,12576.0
2020-10-15 12:00:00,99.72,99.72,99.42,99.48,17167.0,92.6947,92.6947,92.4158,92.4716,17167.0
2020-10-15 12:30:00,99.54,99.86,99.54,99.8,9458.0,92.5273,92.8248,92.5273,92.769,9458.0
2020-10-15 13:00:00,99.87,100.29,99.75,100.24,7036.0,92.8341,93.2245,92.7226,93.178,7036.0
2020-10-15 13:30:00,100.26,100.54,100.26,100.43,13400.0,93.1966,93.4569,93.1966,93.3546,13400.0
2020-10-15 14:00:00,100.4,100.66,100.29,100.34,7910.0,93.3268,93.5684,93.2245,93.271,7910.0
2020-10-15 14:30:00,100.41,100.55,100.24,100.52,14287.0,93.3361,93.4662,93.178,93.4383,14287.0
2020-10-15 15:00:00,100.56,100.66,100.46,100.59,11323.0,93.4755,93.5684,93.3825,93.5034,11323.0
2020-10-15 15:30:00,100.62,100.73,100.3,100.49,36389.0,93.5313,93.6335,93.2338,93.4104,36389.0
2020-10-16 09:30:00,100.02,101.1,100.02,100.65,14815.0,92.9735,93.9774,92.9735,93.5591,14815.0
2020-10-16 10:00:00,100.52,100.69,100.33,100.59,3700.0,93.4383,93.5963,93.2617,93.5034,3700.0
2020-10-16 10:30:00,100.6,100.67,100.29,100.45,6512.0,93.5127,93.5777,93.2245,93.3732,6512.0
2020-10-16 11:00:00,100.54,100.64,100.3,100.4,5023.0,93.4569,93.5499,93.2338,93.3268,5023.0
2020-10-16 11:30:00,100.47,100.58,100.24,100.42,4550.0,93.3918,93.4941,93.178,93.3454,4550.0
2020-10-16 12:00:00,100.41,100.54,100.16,100.4,6520.0,93.3361,93.4569,93.1037,93.3268,6520.0
2020-10-16 12:30:00,100.39,100.64,100.27,100.64,13030.0,93.3175,93.5499,93.2059,93.5499,13030.0
2020-10-16 13:00:00,100.61,101.03,100.6,100.97,5600.0,93.522,93.9124,93.5127,93.8566,5600.0
2020-10-16 13:30:00,100.95,101.35,100.9,101.23,6078.0,93.838,94.2098,93.7915,94.0983,6078.0
2020-10-16 14:00:00,101.23,101.32,101.15,101.32,3790.0,94.0983,94.1819,94.0239,94.1819,3790.0
2020-10-16 14:30:00,101.3,101.51,101.22,101.37,6585.0,94.1634,94.3586,94.089,94.2284,6585.0
2020-10-16 15:00:00,101.24,101.24,100.87,101.0,2800.0,94.1076,94.1076,93.7636,93.8845,2800.0
2020-10-16 15:30:00,101.0,101.02,100.63,100.95,38495.0,93.8845,93.9031,93.5406,93.838,38495.0
2020-10-19 09:30:00,102.7,102.7,101.7,102.24,9093.0,95.4647,95.4647,94.5352,95.0371,9093.0
2020-10-19 10:00:00,101.87,101.99,101.5,101.73,3985.0,94.6932,94.8047,94.3493,94.5631,3985.0
2020-10-19 10:30:00,101.67,102.54,101.67,102.54,9044.0,94.5073,95.316,94.5073,95.316,9044.0
2020-10-19 11:00:00,102.69,102.69,101.25,101.32,6228.0,95.4554,95.4554,94.1169,94.1819,6228.0
2020-10-19 11:30:00,101.33,101.87,101.29,101.77,8103.0,94.1912,94.6932,94.1541,94.6002,8103.0
2020-10-19 12:00:00,101.75,101.91,101.7,101.71,3476.0,94.5817,94.7304,94.5352,94.5445,3476.0
2020-10-19 12:30:00,101.69,102.05,101.68,101.97,15860.0,94.5259,94.8605,94.5166,94.7862,15860.0
2020-10-19 13:00:00,101.93,101.94,101.49,101.57,13285.0,94.749,94.7583,94.34,94.4143,13285.0
2020-10-19 13:30:00,101.53,101.81,101.51,101.79,6181.0,94.3772,94.6374,94.3586,94.6188,6181.0
2020-10-19 14:00:00,101.79,101.91,101.58,101.91,7996.0,94.6188,94.7304,94.4236,94.7304,7996.0
2020-10-19 14:30:00,101.89,101.89,101.03,101.11,8396.0,94.7118,94.7118,93.9124,93.9867,8396.0
2020-10-19 15:00:00,101.12,101.26,100.88,101.1,7910.0,93.996,94.1262,93.7729,93.9774,7910.0
2020-10-19 15:30:00,101.11,101.23,100.43,100.89,39011.0,93.9867,94.0983,93.3546,93.7822,39011.0
2020-10-20 09:30:00,101.84,102.14,101.57,101.96,15101.0,94.6653,94.9442,94.4143,94.7769,15101.0
2020-10-20 10:00:00,102.15,102.32,101.71,102.09,8579.0,94.9535,95.1115,94.5445,94.8977,8579.0
2020-10-20 10:30:00,102.22,102.57,101.98,102.19,17713.0,95.0185,95.3439,94.7954,94.9907,17713.0
2020-10-20 11:00:00,102.09,102.4,101.88,102.29,6462.0,94.8977,95.1859,94.7025,95.0836,6462.0
2020-10-20 11:30:00,102.32,102.72,102.32,102.66,4993.0,95.1115,95.4833,95.1115,95.4275,4993.0
2020-10-20 12:00:00,102.64,102.64,101.93,101.94,5771.0,95.409,95.409,94.749,94.7583,5771.0
2020-10-20 12:30:00,102.04,102.44,101.94,102.22,17700.0,94.8512,95.223,94.7583,95.0185,17700.0
2020-10-20 13:00:00,102.2,102.44,102.14,102.44,6666.0,94.9999,95.223,94.9442,95.223,6666.0
2020-10-20 13:30:00,102.47,102.78,102.38,102.4,12672.0,95.2509,95.5391,95.1673,95.1859,12672.0
2020-10-20 14:00:00,102.4,102.4,102.21,102.21,6451.0,95.1859,95.1859,95.0092,95.0092,6451.0
2020-10-20 14:30:00,102.25,102.36,101.95,101.95,4180.0,95.0464,95.1487,94.7676,94.7676,4180.0
2020-10-20 15:00:00,101.91,101.98,101.46,101.96,6400.0,94.7304,94.7954,94.3121,94.7769,6400.0
2020-10-20 15:30:00,101.99,102.21,101.66,102.03,21191.0,94.8047,95.0092,94.498,94.8419,21191.0
2020-10-21 09:30:00,102.64,103.23,101.8,103.04,30081.0,95.409,95.9574,94.6281,95.7808,30081.0
2020-10-21 10:00:00,102.97,103.62,102.93,103.46,7752.0,95.7157,96.3199,95.6785,96.1712,7752.0
2020-10-21 10:30:00,103.42,103.5,102.45,102.45,4683.0,96.134,96.2084,95.2323,95.2323,4683.0
2020-10-21 11:00:00,102.41,102.76,102.1,102.76,23648.0,95.1952,95.5205,94.907,95.5205,23648.0
2020-10-21 11:30:00,102.81,103.45,102.74,103.31,10616.0,95.567,96.1619,95.5019,96.0317,10616.0
2020-10-21 12:00:00,103.44,103.47,103.03,103.39,15400.0,96.1526,96.1805,95.7715,96.1061,15400.0
2020-10-21 12:30:00,103.25,103.25,102.81,102.97,5494.0,95.976,95.976,95.567,95.7157,5494.0
2020-10-21 13:00:00,102.99,103.09,102.38,102.59,5162.0,95.7343,95.8272,95.1673,95.3625,5162.0
2020-10-21 13:30:00,102.59,102.67,102.43,102.62,4100.0,95.3625,95.4368,95.2137,95.3904,4100.0
2020-10-21 14:00:00,102.62,102.75,102.44,102.62,11007.0,95.3904,95.5112,95.223,95.3904,11007.0
2020-10-21 14:30:00,102.49,102.77,102.49,102.77,3217.0,95.2695,95.5298,95.2695,95.5298,3217.0
2020-10-21 15:00:00,102.61,102.61,102.26,102.41,13087.0,95.3811,95.3811,95.0557,95.1952,13087.0
2020-10-21 15:30:00,102.45,102.45,101.44,101.64,79718.0,95.2323,95.2323,94.2935,94.4794,79718.0
2020-10-22 09:30:00,102.15,103.14,102.0,102.48,6561.0,94.9535,95.8737,94.814,95.2602,6561.0
2020-10-22 10:00:00,102.55,103.13,102.45,102.53,2377.0,95.3253,95.8644,95.2323,95.3067,2377.0
2020-10-22 10:30:00,102.62,102.76,102.19,102.6,4939.0,95.3904,95.5205,94.9907,95.3718,4939.0
2020-10-22 11:00:00,102.61,103.28,102.6,103.11,6199.0,95.3811,96.0039,95.3718,95.8458,6199.0
2020-10-22 11:30:00,103.0,103.11,102.69,102.82,3100.0,95.7436,95.8458,95.4554,95.5763,3100.0
2020-10-22 12:00:00,102.72,102.95,102.66,102.85,7660.0,95.4833,95.6971,95.4275,95.6042,7660.0
2020-10-22 12:30:00,102.76,102.99,102.74,102.99,2719.0,95.5205,95.7343,95.5019,95.7343,2719.0
2020-10-22 13:00:00,103.04,103.2,102.91,103.0,6574.0,95.7808,95.9295,95.6599,95.7436,6574.0
2020-10-22 13:30:00,103.01,103.31,102.97,103.31,6058.0,95.7529,96.0317,95.7157,96.0317,6058.0
2020-10-22 14:00:00,103.32,103.59,103.32,103.49,9160.0,96.041,96.292,96.041,96.1991,9160.0
2020-10-22 14:30:00,103.39,103.57,103.39,103.51,6946.0,96.1061,96.2734,96.1061,96.2177,6946.0
2020-10-22 15:00:00,103.45,103.99,103.45,103.99,15036.0,96.1619,96.6638,96.1619,96.6638,15036.0
2020-10-22 15:30:00,103.96,104.07,103.64,103.97,43087.0,96.636,96.7382,96.3385,96.6453,43087.0
2020-10-23 09:30:00,104.86,105.76,104.85,105.09,13738.0,97.4726,98.3091,97.4633,97.6863,13738.0
2020-10-23 10:00:00,105.15,105.42,104.52,104.78,8119.0,97.7421,97.9931,97.1565,97.3982,8119.0
2020-10-23 10:30:00,104.84,105.1,104.64,104.75,6476.0,97.454,97.6956,97.2681,97.3703,6476.0
2020-10-23 11:00:00,104.75,104.75,104.2,104.33,9087.0,97.3703,97.3703,96.859,96.9799,9087.0
2020-10-23 11:30:00,104.43,105.2,104.41,104.9,18919.0,97.0728,97.7886,97.0543,97.5097,18919.0
2020-10-23 12:00:00,104.9,104.97,104.54,104.91,16160.0,97.5097,97.5748,97.1751,97.519,16160.0
2020-10-23 12:30:00,104.83,105.28,104.76,104.83,16894.0,97.4447,97.863,97.3796,97.4447,16894.0
2020-10-23 13:00:00,104.91,105.28,104.84,105.25,19549.0,97.519,97.863,97.454,97.8351,19549.0
2020-10-23 13:30:00,105.29,105.84,105.29,105.8,15190.0,97.8723,98.3835,97.8723,98.3463,15190.0
2020-10-23 14:00:00,105.8,105.96,105.57,105.95,11177.0,98.3463,98.4951,98.1325,98.4858,11177.0
2020-10-23 14:30:00,105.99,106.2,105.77,105.98,17955.0,98.5229,98.7181,98.3184,98.5136,17955.0
2020-10-23 15:00:00,105.98,106.2,105.92,106.16,12760.0,98.5136,98.7181,98.4579,98.681,12760.0
2020-10-23 15:30:00,106.17,106.18,105.36,105.61,63335.0,98.6903,98.6996,97.9373,98.1697,63335.0
2020-10-26 09:30:00,104.03,104.03,103.15,103.72,22411.0,96.701,96.701,95.883,96.4129,22411.0
2020-10-26 10:00:00,103.61,103.78,102.71,102.84,15011.0,96.3106,96.4686,95.474,95.5949,15011.0
2020-10-26 10:30:00,102.71,102.87,102.06,102.41,8033.0,95.474,95.6227,94.8698,95.1952,8033.0
2020-10-26 11:00:00,102.31,102.49,102.03,102.41,4950.0,95.1022,95.2695,94.8419,95.1952,4950.0
2020-10-26 11:30:00,102.44,102.82,102.14,102.73,13300.0,95.223,95.5763,94.9442,95.4926,13300.0
2020-10-26 12:00:00,102.69,102.69,102.37,102.58,10280.0,95.4554,95.4554,95.158,95.3532,10280.0
2020-10-26 12:30:00,102.55,102.61,102.28,102.61,5869.0,95.3253,95.3811,95.0743,95.3811,5869.0
2020-10-26 13:00:00,102.59,102.73,102.2,102.22,5682.0,95.3625,95.4926,94.9999,95.0185,5682.0
2020-10-26 13:30:00,102.05,102.31,102.02,102.18,8614.0,94.8605,95.1022,94.8326,94.9814,8614.0
2020-10-26 14:00:00,102.25,103.14,102.12,103.14,15403.0,95.0464,95.8737,94.9256,95.8737,15403.0
2020-10-26 14:30:00,103.2,103.2,102.31,102.4,12200.0,95.9295,95.9295,95.1022,95.1859,12200.0
2020-10-26 15:00:00,102.41,102.54,102.13,102.28,8689.0,95.1952,95.316,94.9349,95.0743,8689.0
2020-10-26 15:30:00,102.31,102.91,102.18,102.57,45648.0,95.1022,95.6599,94.9814,95.3439,45648.0
2020-10-27 09:30:00,99.65,101.57,98.99,101.42,18810.0,92.6296,94.4143,92.0161,94.2749,18810.0
2020-10-27 10:00:00,101.41,102.27,101.08,101.33,31038.0,94.2656,95.065,93.9589,94.1912,31038.0
2020-10-27 10:30:00,101.37,101.64,100.56,100.87,33620.0,94.2284,94.4794,93.4755,93.7636,33620.0
2020-10-27 11:00:00,100.86,101.95,100.85,101.38,12749.0,93.7544,94.7676,93.7451,94.2377,12749.0
2020-10-27 11:30:00,101.37,101.83,101.34,101.66,22137.0,94.2284,94.656,94.2005,94.498,22137.0
2020-10-27 12:00:00,101.72,101.91,101.11,101.36,9600.0,94.5538,94.7304,93.9867,94.2191,9600.0
2020-10-27 12:30:00,101.36,101.44,101.06,101.34,11180.0,94.2191,94.2935,93.9403,94.2005,11180.0
2020-10-27 13:00:00,101.33,101.44,101.1,101.34,21104.0,94.1912,94.2935,93.9774,94.2005,21104.0
2020-10-27 13:30:00,101.49,101.97,101.45,101.63,7924.0,94.34,94.7862,94.3028,94.4701,7924.0
2020-10-27 14:00:00,101.63,101.77,101.35,101.48,12425.0,94.4701,94.6002,94.2098,94.3307,12425.0
2020-10-27 14:30:00,101.5,101.92,101.49,101.78,20971.0,94.3493,94.7397,94.34,94.6095,20971.0
2020-10-27 15:00:00,101.75,101.81,101.41,101.69,17131.0,94.5817,94.6374,94.2656,94.5259,17131.0
2020-10-27 15:30:00,101.72,102.1,101.45,101.74,84984.0,94.5538,94.907,94.3028,94.5724,84984.0
2020-10-28 09:30:00,100.74,101.73,99.58,100.36,11994.0,93.6428,94.5631,92.5645,93.2896,11994.0
2020-10-28 10:00:00,100.31,100.58,99.65,99.66,17990.0,93.2431,93.4941,92.6296,92.6389,17990.0
2020-10-28 10:30:00,99.63,100.11,99.51,100.0,9826.0,92.611,93.0572,92.4995,92.9549,9826.0
2020-10-28 11:00:00,100.0,100.51,99.9,100.25,5364.0,92.9549,93.429,92.862,93.1873,5364.0
2020-10-28 11:30:00,100.25,101.36,100.12,101.1,6552.0,93.1873,94.2191,93.0665,93.9774,6552.0
2020-10-28 12:00:00,101.17,101.17,100.62,100.65,5625.0,94.0425,94.0425,93.5313,93.5591,5625.0
2020-10-28 12:30:00,100.68,101.17,100.6,101.17,9118.0,93.587,94.0425,93.5127,94.0425,9118.0
2020-10-28 13:00:00,101.12,101.14,100.2,100.55,6511.0,93.996,94.0146,93.1409,93.4662,6511.0
2020-10-28 13:30:00,100.58,100.76,100.48,100.75,8174.0,93.4941,93.6614,93.4011,93.6521,8174.0
2020-10-28 14:00:00,100.65,100.7,100.25,100.61,6981.0,93.5591,93.6056,93.1873,93.522,6981.0
2020-10-28 14:30:00,100.64,100.64,100.2,100.56,8998.0,93.5499,93.5499,93.1409,93.4755,8998.0
2020-10-28 15:00:00,100.61,100.61,100.06,100.44,15027.0,93.522,93.522,93.0107,93.3639,15027.0
2020-10-28 15:30:00,100.41,100.64,99.72,100.04,79408.0,93.3361,93.5499,92.6947,92.9921,79408.0
2020-10-29 09:30:00,100.3,100.41,98.54,99.92,19405.0,93.2338,93.3361,91.5978,92.8806,19405.0
2020-10-29 10:00:00,99.86,100.59,99.86,100.52,9893.0,92.8248,93.5034,92.8248,93.4383,9893.0
2020-10-29 10:30:00,100.66,101.33,100.46,101.33,13676.0,93.5684,94.1912,93.3825,94.1912,13676.0
2020-10-29 11:00:00,101.18,101.18,100.49,100.66,14519.0,94.0518,94.0518,93.4104,93.5684,14519.0
2020-10-29 11:30:00,100.59,100.65,100.27,100.43,16759.0,93.5034,93.5591,93.2059,93.3546,16759.0
2020-10-29 12:00:00,100.47,100.66,100.34,100.54,15823.0,93.3918,93.5684,93.271,93.4569,15823.0
2020-10-29 12:30:00,100.56,100.68,100.17,100.28,10686.0,93.4755,93.587,93.113,93.2152,10686.0
2020-10-29 13:00:00,100.32,100.38,99.9,100.27,14889.0,93.2524,93.3082,92.862,93.2059,14889.0
2020-10-29 13:30:00,100.26,101.05,100.25,101.05,9690.0,93.1966,93.931,93.1873,93.931,9690.0
2020-10-29 14:00:00,101.17,101.63,101.1,101.56,8600.0,94.0425,94.4701,93.9774,94.405,8600.0
2020-10-29 14:30:00,101.6,101.64,101.18,101.53,9614.0,94.4422,94.4794,94.0518,94.3772,9614.0
2020-10-29 15:00:00,101.55,101.66,101.22,101.3,10250.0,94.3957,94.498,94.089,94.1634,10250.0
2020-10-29 15:30:00,101.35,101.62,101.13,101.27,35044.0,94.2098,94.4608,94.0053,94.1355,35044.0
2020-10-30 09:30:00,100.86,101.4,100.75,101.26,7388.0,93.7544,94.2563,93.6521,94.1262,7388.0
2020-10-30 10:00:00,101.36,101.79,100.77,100.77,8347.0,94.2191,94.6188,93.6707,93.6707,8347.0
2020-10-30 10:30:00,100.88,101.02,100.43,100.43,17001.0,93.7729,93.9031,93.3546,93.3546,17001.0
2020-10-30 11:00:00,100.57,101.52,100.57,101.33,8958.0,93.4848,94.3679,93.4848,94.1912,8958.0
2020-10-30 11:30:00,101.17,101.59,100.88,101.48,9523.0,94.0425,94.4329,93.7729,94.3307,9523.0
2020-10-30 12:00:00,101.44,101.82,101.34,101.68,4379.0,94.2935,94.6467,94.2005,94.5166,4379.0
2020-10-30 12:30:00,101.65,101.66,101.09,101.15,8450.0,94.4887,94.498,93.9681,94.0239,8450.0
2020-10-30 13:00:00,101.15,101.57,101.09,101.45,18727.0,94.0239,94.4143,93.9681,94.3028,18727.0
2020-10-30 13:30:00,101.49,101.7,100.91,101.7,6940.0,94.34,94.5352,93.8008,94.5352,6940.0
2020-10-30 14:00:00,101.58,101.83,101.25,101.25,5303.0,94.4236,94.656,94.1169,94.1169,5303.0
2020-10-30 14:30:00,101.14,101.6,101.06,101.37,14494.0,94.0146,94.4422,93.9403,94.2284,14494.0
2020-10-30 15:00:00,101.34,101.68,101.31,101.52,24279.0,94.2005,94.5166,94.1727,94.3679,24279.0
2020-10-30 15:30:00,101.52,101.9,101.15,101.9,53284.0,94.3679,94.7211,94.0239,94.7211,53284.0
2020-11-02 09:30:00,103.25,103.71,102.66,103.53,5767.0,95.976,96.4036,95.4275,96.2363,5767.0
2020-11-02 10:00:00,104.4,104.68,103.67,104.5,5368.0,97.045,97.3052,96.3664,97.1379,5368.0
2020-11-02 10:30:00,104.45,104.45,103.49,103.61,26131.0,97.0914,97.0914,96.1991,96.3106,26131.0
2020-11-02 11:00:00,103.53,104.59,103.53,104.59,12444.0,96.2363,97.2216,96.2363,97.2216,12444.0
2020-11-02 11:30:00,104.73,104.99,104.13,104.16,7550.0,97.3517,97.5934,96.794,96.8219,7550.0
2020-11-02 12:00:00,104.16,104.35,103.94,104.23,3963.0,96.8219,96.9985,96.6174,96.8869,3963.0
2020-11-02 12:30:00,104.21,104.24,103.67,103.9,5285.0,96.8683,96.8962,96.3664,96.5802,5285.0
2020-11-02 13:00:00,103.91,103.91,103.38,103.69,5440.0,96.5895,96.5895,96.0968,96.385,5440.0
2020-11-02 13:30:00,103.77,104.03,103.77,104.01,6185.0,96.4593,96.701,96.4593,96.6824,6185.0
2020-11-02 14:00:00,104.01,104.82,104.0,104.82,6343.0,96.6824,97.4354,96.6731,97.4354,6343.0
2020-11-02 14:30:00,104.84,105.35,104.8,104.91,25163.0,97.454,97.928,97.4168,97.519,25163.0
2020-11-02 15:00:00,104.98,104.99,104.6,104.6,24102.0,97.5841,97.5934,97.2309,97.2309,24102.0
2020-11-02 15:30:00,104.66,105.21,104.13,104.85,76648.0,97.2866,97.7979,96.794,97.4633,76648.0
2020-11-03 09:30:00,105.98,106.81,105.49,106.51,7686.0,98.5136,99.2852,98.0582,99.0063,7686.0
2020-11-03 10:00:00,106.89,107.33,106.86,107.33,7674.0,99.3595,99.7685,99.3317,99.7685,7674.0
2020-11-03 10:30:00,107.11,107.28,106.81,107.09,12887.0,99.564,99.7221,99.2852,99.5454,12887.0
2020-11-03 11:00:00,107.11,107.3,106.91,107.02,13231.0,99.564,99.7407,99.3781,99.4804,13231.0
2020-11-03 11:30:00,107.02,107.03,106.75,106.78,11435.0,99.4804,99.4897,99.2294,99.2573,11435.0
2020-11-03 12:00:00,106.79,106.86,106.34,106.7,9974.0,99.2666,99.3317,98.8483,99.1829,9974.0
2020-11-03 12:30:00,106.73,106.83,106.34,106.49,5739.0,99.2108,99.3038,98.8483,98.9877,5739.0
2020-11-03 13:00:00,106.36,106.84,106.36,106.52,6456.0,98.8669,99.3131,98.8669,99.0156,6456.0
2020-11-03 13:30:00,106.58,106.62,105.83,106.06,5604.0,99.0714,99.1086,98.3742,98.588,5604.0
2020-11-03 14:00:00,106.12,106.57,106.1,106.48,3804.0,98.6438,99.0621,98.6252,98.9784,3804.0
2020-11-03 14:30:00,106.56,106.91,106.56,106.76,7050.0,99.0528,99.3781,99.0528,99.2387,7050.0
2020-11-03 15:00:00,106.72,107.0,106.58,106.87,6582.0,99.2015,99.4618,99.0714,99.3409,6582.0
2020-11-03 15:30:00,106.93,108.3,106.93,107.82,47267.0,99.3967,100.6702,99.3967,100.224,47267.0
2020-11-04 09:30:00,105.37,106.27,103.53,104.68,23631.0,97.9466,98.7832,96.2363,97.3052,23631.0
2020-11-04 10:00:00,104.99,106.3,104.64,105.71,10126.0,97.5934,98.8111,97.2681,98.2627,10126.0
2020-11-04 10:30:00,105.54,105.94,104.96,105.59,22640.0,98.1046,98.4765,97.5655,98.1511,22640.0
2020-11-04 11:00:00,105.28,105.42,104.4,104.96,5610.0,97.863,97.9931,97.045,97.5655,5610.0
2020-11-04 11:30:00,105.2,105.2,104.56,104.96,10934.0,97.7886,97.7886,97.1937,97.5655,10934.0
2020-11-04 12:00:00,105.0,105.51,104.96,105.21,15061.0,97.6027,98.0768,97.5655,97.7979,15061.0
2020-11-04 12:30:00,105.13,105.33,104.92,104.93,9374.0,97.7235,97.9094,97.5283,97.5376,9374.0
2020-11-04 13:00:00,105.01,105.01,104.21,104.21,10453.0,97.612,97.612,96.8683,96.8683,10453.0
2020-11-04 13:30:00,104.34,104.73,103.91,103.99,12475.0,96.9892,97.3517,96.5895,96.6638,12475.0
2020-11-04 14:00:00,104.07,104.29,103.75,103.95,12347.0,96.7382,96.9427,96.4408,96.6267,12347.0
2020-11-04 14:30:00,103.89,104.07,103.33,103.56,10284.0,96.5709,96.7382,96.0503,96.2641,10284.0
2020-11-04 15:00:00,103.55,103.63,103.04,103.04,11264.0,96.2548,96.3292,95.7808,95.7808,11264.0
2020-11-04 15:30:00,103.12,103.54,102.72,102.78,39691.0,95.8551,96.2455,95.4833,95.5391,39691.0
2020-11-05 09:30:00,103.99,105.14,103.85,104.74,11334.0,96.6638,97.7328,96.5337,97.361,11334.0
2020-11-05 10:00:00,104.72,105.79,104.27,105.5,14103.0,97.3424,98.337,96.9241,98.0675,14103.0
2020-11-05 10:30:00,105.23,105.95,105.06,105.95,15604.0,97.8165,98.4858,97.6585,98.4858,15604.0
2020-11-05 11:00:00,105.85,105.98,105.56,105.82,4221.0,98.3928,98.5136,98.1232,98.3649,4221.0
2020-11-05 11:30:00,105.77,105.88,105.44,105.82,10575.0,98.3184,98.4207,98.0117,98.3649,10575.0
2020-11-05 12:00:00,105.7,105.71,105.28,105.54,7045.0,98.2534,98.2627,97.863,98.1046,7045.0
2020-11-05 12:30:00,105.55,106.39,105.55,106.39,4700.0,98.1139,98.8948,98.1139,98.8948,4700.0
2020-11-05 13:00:00,106.33,106.59,106.32,106.59,8026.0,98.839,99.0807,98.8297,99.0807,8026.0
2020-11-05 13:30:00,106.72,107.0,106.42,106.52,11710.0,99.2015,99.4618,98.9226,99.0156,11710.0
2020-11-05 14:00:00,106.42,106.76,106.09,106.32,6175.0,98.9226,99.2387,98.6159,98.8297,6175.0
2020-11-05 14:30:00,106.34,106.43,106.05,106.39,6107.0,98.8483,98.9319,98.5787,98.8948,6107.0
2020-11-05 15:00:00,106.33,106.4,105.65,106.09,11585.0,98.839,98.9041,98.2069,98.6159,11585.0
2020-11-05 15:30:00,106.07,106.1,105.42,105.85,24365.0,98.5973,98.6252,97.9931,98.3928,24365.0
2020-11-06 09:30:00,106.46,106.46,105.81,105.97,9834.0,98.9598,98.9598,98.3556,98.5044,9834.0
2020-11-06 10:00:00,106.05,106.45,106.0,106.44,1345.0,98.5787,98.9505,98.5322,98.9412,1345.0
2020-11-06 10:30:00,106.11,106.53,105.67,105.67,7784.0,98.6345,99.0249,98.2255,98.2255,7784.0
2020-11-06 11:00:00,105.95,106.31,105.72,105.78,2800.0,98.4858,98.8204,98.272,98.3277,2800.0
2020-11-06 11:30:00,105.67,106.15,105.63,106.11,13110.0,98.2255,98.6717,98.1883,98.6345,13110.0
2020-11-06 12:00:00,106.05,106.05,105.44,105.48,3900.0,98.5787,98.5787,98.0117,98.0489,3900.0
2020-11-06 12:30:00,105.35,105.47,105.09,105.09,2570.0,97.928,98.0396,97.6863,97.6863,2570.0
2020-11-06 13:00:00,105.1,105.34,105.05,105.34,4884.0,97.6956,97.9187,97.6492,97.9187,4884.0
2020-11-06 13:30:00,105.31,105.36,105.14,105.14,4969.0,97.8908,97.9373,97.7328,97.7328,4969.0
2020-11-06 14:00:00,105.17,105.35,104.91,105.32,9255.0,97.7607,97.928,97.519,97.9001,9255.0
2020-11-06 14:30:00,105.33,105.35,105.03,105.06,5458.0,97.9094,97.928,97.6306,97.6585,5458.0
2020-11-06 15:00:00,105.0,105.32,104.94,105.32,6457.0,97.6027,97.9001,97.5469,97.9001,6457.0
2020-11-06 15:30:00,105.41,105.57,104.98,105.09,25765.0,97.9838,98.1325,97.5841,97.6863,25765.0
2020-11-09 09:30:00,110.53,111.93,108.44,110.57,12806.0,102.7431,104.0445,100.8003,102.7803,12806.0
2020-11-09 10:00:00,110.58,110.89,109.73,110.22,19744.0,102.7896,103.0777,101.9995,102.4549,19744.0
2020-11-09 10:30:00,110.33,110.6,109.45,109.63,44145.0,102.5572,102.8082,101.7392,101.9065,44145.0
2020-11-09 11:00:00,109.58,110.15,109.08,109.83,14341.0,101.86,102.3899,101.3952,102.0924,14341.0
2020-11-09 11:30:00,110.0,110.1,108.89,109.49,3604.0,102.2504,102.3434,101.2186,101.7764,3604.0
2020-11-09 12:00:00,109.45,109.55,108.89,109.46,13887.0,101.7392,101.8321,101.2186,101.7485,13887.0
2020-11-09 12:30:00,109.35,110.12,109.35,109.8,16262.0,101.6462,102.362,101.6462,102.0645,16262.0
2020-11-09 13:00:00,110.0,110.26,109.96,110.07,4501.0,102.2504,102.4921,102.2133,102.3155,4501.0
2020-11-09 13:30:00,110.07,110.13,109.49,109.87,7665.0,102.3155,102.3713,101.7764,102.1296,7665.0
2020-11-09 14:00:00,109.87,109.89,109.38,109.62,7002.0,102.1296,102.1482,101.6741,101.8972,7002.0
2020-11-09 14:30:00,109.67,110.0,109.59,109.96,12085.0,101.9437,102.2504,101.8693,102.2133,12085.0
2020-11-09 15:00:00,109.98,110.34,109.53,109.59,8536.0,102.2318,102.5665,101.8135,101.8693,8536.0
2020-11-09 15:30:00,109.6,109.87,108.14,108.33,23912.0,101.8786,102.1296,100.5215,100.6981,23912.0
2020-11-10 09:30:00,108.99,110.02,108.21,110.0,5823.0,101.3116,102.269,100.5865,102.2504,5823.0
2020-11-10 10:00:00,110.38,110.65,110.14,110.56,6085.0,102.6037,102.8546,102.3806,102.771,6085.0
2020-11-10 10:30:00,110.53,110.75,109.92,110.06,30226.0,102.7431,102.9476,102.1761,102.3062,30226.0
2020-11-10 11:00:00,110.49,111.3,110.49,111.0,4093.0,102.7059,103.4588,102.7059,103.18,4093.0
2020-11-10 11:30:00,110.99,111.58,110.85,111.57,2599.0,103.1707,103.7191,103.0406,103.7098,2599.0
2020-11-10 12:00:00,111.65,112.07,111.28,111.62,5607.0,103.7842,104.1746,103.4403,103.7563,5607.0
2020-11-10 12:30:00,111.52,111.57,111.16,111.52,4642.0,103.6634,103.7098,103.3287,103.6634,4642.0
2020-11-10 13:00:00,111.55,111.61,111.02,111.03,3913.0,103.6912,103.747,103.1986,103.2079,3913.0
2020-11-10 13:30:00,110.98,111.4,110.89,111.39,6733.0,103.1614,103.5518,103.0777,103.5425,6733.0
2020-11-10 14:00:00,111.43,111.43,110.88,110.9,5514.0,103.5797,103.5797,103.0684,103.087,5514.0
2020-11-10 14:30:00,111.07,111.27,110.74,111.27,11099.0,103.2451,103.431,102.9383,103.431,11099.0
2020-11-10 15:00:00,111.23,111.78,111.23,111.7,13277.0,103.3938,103.905,103.3938,103.8307,13277.0
2020-11-10 15:30:00,111.74,111.74,110.78,111.19,37201.0,103.8679,103.8679,102.9755,103.3566,37201.0
2020-11-11 09:30:00,111.64,112.02,109.84,109.91,7127.0,103.7749,104.1281,102.1017,102.1668,7127.0
2020-11-11 10:00:00,109.66,110.46,109.65,110.43,10956.0,101.9344,102.678,101.9251,102.6501,10956.0
2020-11-11 10:30:00,110.56,111.25,110.3,110.93,25027.0,102.771,103.4124,102.5293,103.1149,25027.0
2020-11-11 11:00:00,111.12,111.35,111.06,111.22,2692.0,103.2915,103.5053,103.2358,103.3845,2692.0
2020-11-11 11:30:00,111.27,111.42,111.07,111.29,3603.0,103.431,103.5704,103.2451,103.4496,3603.0
2020-11-11 12:00:00,111.37,111.4,111.25,111.32,1902.0,103.5239,103.5518,103.4124,103.4774,1902.0
2020-11-11 12:30:00,111.29,111.38,111.11,111.37,8177.0,103.4496,103.5332,103.2822,103.5239,8177.0
2020-11-11 13:00:00,111.31,111.89,111.19,111.65,6545.0,103.4681,104.0073,103.3566,103.7842,6545.0
2020-11-11 13:30:00,111.5,111.68,111.4,111.5,6022.0,103.6448,103.8121,103.5518,103.6448,6022.0
2020-11-11 14:00:00,111.44,111.86,111.44,111.57,10905.0,103.589,103.9794,103.589,103.7098,10905.0
2020-11-11 14:30:00,111.62,111.93,111.33,111.78,9725.0,103.7563,104.0445,103.4867,103.905,9725.0
2020-11-11 15:00:00,111.73,111.8,111.51,111.6,8997.0,103.8586,103.9236,103.6541,103.7377,8997.0
2020-11-11 15:30:00,111.6,112.39,111.6,112.36,38713.0,103.7377,104.4721,103.7377,104.4442,38713.0
2020-11-12 09:30:00,111.88,111.88,110.82,110.82,5230.0,103.998,103.998,103.0127,103.0127,5230.0
2020-11-12 10:00:00,111.21,111.41,110.97,111.35,9065.0,103.3752,103.5611,103.1521,103.5053,9065.0
2020-11-12 10:30:00,111.39,111.92,111.16,111.91,9700.0,103.5425,104.0352,103.3287,104.0259,9700.0
2020-11-12 11:00:00,111.93,111.95,111.67,111.95,10318.0,104.0445,104.0631,103.8028,104.0631,10318.0
2020-11-12 11:30:00,111.86,112.15,111.74,112.15,8484.0,103.9794,104.249,103.8679,104.249,8484.0
2020-11-12 12:00:00,111.99,112.34,111.87,112.04,13096.0,104.1002,104.4256,103.9887,104.1467,13096.0
2020-11-12 12:30:00,112.01,112.04,111.56,111.71,30233.0,104.1188,104.1467,103.7005,103.84,30233.0
2020-11-12 13:00:00,111.76,111.95,111.67,111.88,37411.0,103.8864,104.0631,103.8028,103.998,37411.0
2020-11-12 13:30:00,111.84,112.03,111.52,111.8,33746.0,103.9608,104.1374,103.6634,103.9236,33746.0
2020-11-12 14:00:00,111.89,111.98,111.48,111.62,27852.0,104.0073,104.0909,103.6262,103.7563,27852.0
2020-11-12 14:30:00,111.53,111.76,111.19,111.19,41774.0,103.6726,103.8864,103.3566,103.3566,41774.0
2020-11-12 15:00:00,111.12,111.29,110.65,110.98,32820.0,103.2915,103.4496,102.8546,103.1614,32820.0
2020-11-12 15:30:00,111.0,111.45,110.78,111.2,42385.0,103.18,103.5983,102.9755,103.3659,42385.0
2020-11-13 09:30:00,111.9,113.51,111.9,113.33,21667.0,104.0166,105.5132,104.0166,105.3458,21667.0
2020-11-13 10:00:00,113.46,114.17,113.21,114.17,13986.0,105.4667,106.1267,105.2343,106.1267,13986.0
2020-11-13 10:30:00,114.06,114.11,113.36,113.48,21612.0,106.0244,106.0709,105.3737,105.4853,21612.0
2020-11-13 11:00:00,113.49,113.8,113.49,113.75,10166.0,105.4946,105.7827,105.4946,105.7362,10166.0
2020-11-13 11:30:00,113.7,113.96,113.68,113.96,9601.0,105.6898,105.9315,105.6712,105.9315,9601.0
2020-11-13 12:00:00,113.92,114.02,113.58,113.79,19747.0,105.8943,105.9872,105.5782,105.7734,19747.0
2020-11-13 12:30:00,113.79,113.92,113.72,113.83,9292.0,105.7734,105.8943,105.7084,105.8106,9292.0
2020-11-13 13:00:00,113.81,113.82,113.5,113.52,9937.0,105.792,105.8013,105.5039,105.5224,9937.0
2020-11-13 13:30:00,113.46,113.8,113.4,113.71,18530.0,105.4667,105.7827,105.4109,105.6991,18530.0
2020-11-13 14:00:00,113.77,114.83,113.74,114.42,9020.0,105.7548,106.7402,105.7269,106.359,9020.0
2020-11-13 14:30:00,114.49,114.75,114.48,114.75,5844.0,106.4241,106.6658,106.4148,106.6658,5844.0
2020-11-13 15:00:00,114.69,114.78,114.53,114.67,10311.0,106.61,106.6937,106.4613,106.5914,10311.0
2020-11-13 15:30:00,114.55,114.75,114.04,114.48,42443.0,106.4799,106.6658,106.0058,106.4148,42443.0
2020-11-16 09:30:00,115.15,115.75,115.02,115.55,14995.0,107.0376,107.5953,106.9168,107.4094,14995.0
2020-11-16 10:00:00,115.89,117.35,115.86,117.02,9463.0,107.7255,109.0826,107.6976,108.7759,9463.0
2020-11-16 10:30:00,117.18,117.83,117.02,117.83,8274.0,108.9246,109.5288,108.7759,109.5288,8274.0
2020-11-16 11:00:00,117.78,118.04,117.55,118.04,6943.0,109.4823,109.724,109.2685,109.724,6943.0
2020-11-16 11:30:00,118.04,118.44,117.98,118.18,19640.0,109.724,110.0958,109.6682,109.8541,19640.0
2020-11-16 12:00:00,118.09,118.17,117.72,118.0,9721.0,109.7705,109.8449,109.4266,109.6868,9721.0
2020-11-16 12:30:00,117.92,117.99,117.73,117.78,11136.0,109.6125,109.6775,109.4359,109.4823,11136.0
2020-11-16 13:00:00,117.73,117.75,117.25,117.26,9328.0,109.4359,109.4544,108.9897,108.999,9328.0
2020-11-16 13:30:00,117.27,117.27,116.66,116.66,5596.0,109.0083,109.0083,108.4412,108.4412,5596.0
2020-11-16 14:00:00,116.61,116.87,116.45,116.84,6905.0,108.3948,108.6364,108.246,108.6086,6905.0
2020-11-16 14:30:00,116.87,117.14,116.75,117.06,17084.0,108.6364,108.8874,108.5249,108.8131,17084.0
2020-11-16 15:00:00,117.01,117.65,116.93,117.02,23722.0,108.7666,109.3615,108.6922,108.7759,23722.0
2020-11-16 15:30:00,117.03,117.9,117.03,117.9,43235.0,108.7852,109.5939,108.7852,109.5939,43235.0
2020-11-17 09:30:00,116.74,116.78,115.62,115.62,12329.0,108.5156,108.5528,107.4745,107.4745,12329.0
2020-11-17 10:00:00,115.36,115.67,114.36,114.36,6915.0,107.2328,107.521,106.3033,106.3033,6915.0
2020-11-17 10:30:00,114.51,115.29,114.5,115.29,4300.0,106.4427,107.1678,106.4334,107.1678,4300.0
2020-11-17 11:00:00,115.29,116.34,115.18,116.23,13921.0,107.1678,108.1438,107.0655,108.0415,13921.0
2020-11-17 11:30:00,116.22,116.54,116.09,116.46,5230.0,108.0322,108.3297,107.9114,108.2553,5230.0
2020-11-17 12:00:00,116.41,116.76,116.34,116.48,7055.0,108.2088,108.5342,108.1438,108.2739,7055.0
2020-11-17 12:30:00,116.5,116.7,116.39,116.64,5100.0,108.2925,108.4784,108.1903,108.4226,5100.0
2020-11-17 13:00:00,116.77,116.77,116.45,116.54,6912.0,108.5435,108.5435,108.246,108.3297,6912.0
2020-11-17 13:30:00,116.57,116.7,116.1,116.12,6086.0,108.3576,108.4784,107.9207,107.9393,6086.0
2020-11-17 14:00:00,116.14,116.67,116.04,116.45,9117.0,107.9579,108.4505,107.8649,108.246,9117.0
2020-11-17 14:30:00,116.49,116.61,116.35,116.42,12550.0,108.2832,108.3948,108.1531,108.2181,12550.0
2020-11-17 15:00:00,116.42,116.47,115.9,115.93,5607.0,108.2181,108.2646,107.7348,107.7627,5607.0
2020-11-17 15:30:00,115.95,116.28,115.81,116.25,28176.0,107.7813,108.088,107.6511,108.0601,28176.0
2020-11-18 09:30:00,116.77,116.83,116.15,116.5,5405.0,108.5435,108.5993,107.9672,108.2925,5405.0
2020-11-18 10:00:00,116.23,117.43,116.22,117.01,11013.0,108.0415,109.157,108.0322,108.7666,11013.0
2020-11-18 10:30:00,116.83,117.17,116.39,116.4,2600.0,108.5993,108.9153,108.1903,108.1996,2600.0
2020-11-18 11:00:00,116.32,116.34,115.85,116.12,5009.0,108.1252,108.1438,107.6883,107.9393,5009.0
2020-11-18 11:30:00,116.16,116.29,116.03,116.29,6445.0,107.9765,108.0973,107.8556,108.0973,6445.0
2020-11-18 12:00:00,116.13,116.4,115.99,116.02,7440.0,107.9486,108.1996,107.8184,107.8463,7440.0
2020-11-18 12:30:00,116.03,116.33,115.69,115.79,8121.0,107.8556,108.1345,107.5396,107.6325,8121.0
2020-11-18 13:00:00,115.88,116.05,115.77,115.79,6645.0,107.7162,107.8742,107.6139,107.6325,6645.0
2020-11-18 13:30:00,115.79,116.08,115.56,115.82,5721.0,107.6325,107.9021,107.4187,107.6604,5721.0
2020-11-18 14:00:00,115.88,116.15,115.74,115.84,3425.0,107.7162,107.9672,107.586,107.679,3425.0
2020-11-18 14:30:00,115.73,116.06,115.71,115.86,6707.0,107.5768,107.8835,107.5582,107.6976,6707.0
2020-11-18 15:00:00,115.92,115.99,115.42,115.44,8448.0,107.7534,107.8184,107.2886,107.3072,8448.0
2020-11-18 15:30:00,115.43,115.43,114.5,114.5,27040.0,107.2979,107.2979,106.4334,106.4334,27040.0
2020-11-19 09:30:00,114.0,114.26,113.64,114.26,2730.0,105.9686,106.2103,105.634,106.2103,2730.0
2020-11-19 10:00:00,114.37,114.56,113.79,113.84,6531.0,106.3126,106.4892,105.7734,105.8199,6531.0
2020-11-19 10:30:00,113.98,114.73,113.9,114.06,4539.0,105.95,106.6472,105.8757,106.0244,4539.0
2020-11-19 11:00:00,114.06,114.4,113.83,114.16,8281.0,106.0244,106.3405,105.8106,106.1174,8281.0
2020-11-19 11:30:00,113.9,113.97,113.59,113.93,2275.0,105.8757,105.9407,105.5875,105.9036,2275.0
2020-11-19 12:00:00,113.98,113.99,113.77,113.86,8884.0,105.95,105.9593,105.7548,105.8385,8884.0
2020-11-19 12:30:00,113.89,113.94,113.42,113.62,3200.0,105.8664,105.9129,105.4295,105.6154,3200.0
2020-11-19 13:00:00,113.74,113.97,113.6,113.61,5234.0,105.7269,105.9407,105.5968,105.6061,5234.0
2020-11-19 13:30:00,113.59,113.75,113.49,113.61,6407.0,105.5875,105.7362,105.4946,105.6061,6407.0
2020-11-19 14:00:00,113.58,113.78,113.51,113.77,9601.0,105.5782,105.7641,105.5132,105.7548,9601.0
2020-11-19 14:30:00,113.78,114.3,113.73,114.0,12626.0,105.7641,106.2475,105.7177,105.9686,12626.0
2020-11-19 15:00:00,114.01,114.36,113.87,114.16,2221.0,105.9779,106.3033,105.8478,106.1174,2221.0
2020-11-19 15:30:00,114.25,114.69,114.0,114.69,29905.0,106.201,106.61,105.9686,106.61,29905.0
2020-11-20 09:30:00,114.92,114.94,113.38,113.38,8041.0,106.8238,106.8424,105.3923,105.3923,8041.0
2020-11-20 10:00:00,113.9,113.9,113.4,113.45,2000.0,105.8757,105.8757,105.4109,105.4574,2000.0
2020-11-20 10:30:00,113.34,113.6,112.87,112.87,4077.0,105.3551,105.5968,104.9182,104.9182,4077.0
2020-11-20 11:00:00,112.98,113.86,112.94,113.8,16110.0,105.0205,105.8385,104.9833,105.7827,16110.0
2020-11-20 11:30:00,113.8,114.27,113.78,114.27,7534.0,105.7827,106.2196,105.7641,106.2196,7534.0
2020-11-20 12:00:00,114.24,114.36,114.09,114.09,10594.0,106.1917,106.3033,106.0523,106.0523,10594.0
2020-11-20 12:30:00,114.02,114.02,113.75,113.91,3876.0,105.9872,105.9872,105.7362,105.885,3876.0
2020-11-20 13:00:00,114.0,114.11,113.97,114.11,4300.0,105.9686,106.0709,105.9407,106.0709,4300.0
2020-11-20 13:30:00,114.04,114.08,113.89,114.08,3303.0,106.0058,106.043,105.8664,106.043,3303.0
2020-11-20 14:00:00,114.02,114.11,113.97,114.02,3800.0,105.9872,106.0709,105.9407,105.9872,3800.0
2020-11-20 14:30:00,113.96,114.1,113.4,113.73,5706.0,105.9315,106.0616,105.4109,105.7177,5706.0
2020-11-20 15:00:00,113.75,113.75,112.95,113.35,19234.0,105.7362,105.7362,104.9926,105.3644,19234.0
2020-11-20 15:30:00,113.28,113.57,113.04,113.25,62961.0,105.2994,105.5689,105.0763,105.2715,62961.0
2020-11-23 09:30:00,114.36,115.0,114.23,114.35,6573.0,106.3033,106.8982,106.1824,106.294,6573.0
2020-11-23 10:00:00,113.79,113.98,113.75,113.94,750.0,105.7734,105.95,105.7362,105.9129,750.0
2020-11-23 10:30:00,113.94,114.33,113.72,114.09,2449.0,105.9129,106.2754,105.7084,106.0523,2449.0
2020-11-23 11:00:00,114.1,114.27,113.89,114.07,800.0,106.0616,106.2196,105.8664,106.0337,800.0
2020-11-23 11:30:00,113.99,114.56,113.98,114.56,1825.0,105.9593,106.4892,105.95,106.4892,1825.0
2020-11-23 12:00:00,114.6,114.6,114.12,114.12,2200.0,106.5264,106.5264,106.0802,106.0802,2200.0
2020-11-23 12:30:00,114.06,114.32,114.06,114.32,1045.0,106.0244,106.2661,106.0244,106.2661,1045.0
2020-11-23 13:00:00,114.33,114.46,114.05,114.27,1861.0,106.2754,106.3962,106.0151,106.2196,1861.0
2020-11-23 13:30:00,114.13,114.25,114.12,114.16,1928.0,106.0895,106.201,106.0802,106.1174,1928.0
2020-11-23 14:00:00,114.18,114.19,113.6,113.64,6486.0,106.136,106.1452,105.5968,105.634,6486.0
2020-11-23 14:30:00,113.7,113.96,113.57,113.94,12308.0,105.6898,105.9315,105.5689,105.9129,12308.0
2020-11-23 15:00:00,114.01,114.41,113.94,114.3,13753.0,105.9779,106.3497,105.9129,106.2475,13753.0
2020-11-23 15:30:00,114.25,114.26,113.79,113.98,26136.0,106.201,106.2103,105.7734,105.95,26136.0
2020-11-24 09:30:00,115.63,115.63,114.36,114.83,8884.0,107.4838,107.4838,106.3033,106.7402,8884.0
2020-11-24 10:00:00,114.82,115.3,114.66,115.04,9250.0,106.7309,107.177,106.5821,106.9354,9250.0
2020-11-24 10:30:00,115.19,115.68,114.87,115.46,18915.0,107.0748,107.5303,106.7773,107.3258,18915.0
2020-11-24 11:00:00,115.52,116.29,115.42,116.15,16723.0,107.3815,108.0973,107.2886,107.9672,16723.0
2020-11-24 11:30:00,116.26,116.41,115.88,116.0,15496.0,108.0694,108.2088,107.7162,107.8277,15496.0
2020-11-24 12:00:00,116.04,116.17,115.82,115.85,4861.0,107.8649,107.9858,107.6604,107.6883,4861.0
2020-11-24 12:30:00,115.8,115.94,115.7,115.88,1421.0,107.6418,107.772,107.5489,107.7162,1421.0
2020-11-24 13:00:00,115.9,116.01,115.64,115.8,2719.0,107.7348,107.837,107.4931,107.6418,2719.0
2020-11-24 13:30:00,115.69,115.7,115.44,115.45,4093.0,107.5396,107.5489,107.3072,107.3165,4093.0
2020-11-24 14:00:00,115.41,115.57,115.11,115.32,5800.0,107.2793,107.428,107.0004,107.1956,5800.0
2020-11-24 14:30:00,115.27,115.7,115.27,115.68,4696.0,107.1492,107.5489,107.1492,107.5303,4696.0
2020-11-24 15:00:00,115.72,115.94,115.5,115.82,10337.0,107.5675,107.772,107.363,107.6604,10337.0
2020-11-24 15:30:00,115.85,115.92,115.54,115.57,39191.0,107.6883,107.7534,107.4001,107.428,39191.0
2020-11-25 09:30:00,115.37,115.37,114.05,114.34,2889.0,107.2421,107.2421,106.0151,106.2847,2889.0
2020-11-25 10:00:00,114.33,114.84,114.32,114.81,1600.0,106.2754,106.7495,106.2661,106.7216,1600.0
2020-11-25 10:30:00,115.09,115.09,114.45,114.98,3703.0,106.9818,106.9818,106.3869,106.8796,3703.0
2020-11-25 11:00:00,114.84,115.03,114.45,115.03,4200.0,106.7495,106.9261,106.3869,106.9261,4200.0
2020-11-25 11:30:00,115.08,115.15,114.79,115.04,2600.0,106.9725,107.0376,106.703,106.9354,2600.0
2020-11-25 12:00:00,114.65,114.81,114.39,114.39,1593.0,106.5728,106.7216,106.3312,106.3312,1593.0
2020-11-25 12:30:00,114.32,114.32,113.91,114.03,2668.0,106.2661,106.2661,105.885,105.9965,2668.0
2020-11-25 13:00:00,113.92,114.27,113.81,114.27,10821.0,105.8943,106.2196,105.792,106.2196,10821.0
2020-11-25 13:30:00,114.31,114.38,113.89,113.9,2410.0,106.2568,106.3219,105.8664,105.8757,2410.0
2020-11-25 14:00:00,113.94,114.01,113.75,113.8,4733.0,105.9129,105.9779,105.7362,105.7827,4733.0
2020-11-25 14:30:00,113.79,113.85,113.48,113.75,8305.0,105.7734,105.8292,105.4853,105.7362,8305.0
2020-11-25 15:00:00,113.81,114.14,113.69,114.0,12111.0,105.792,106.0988,105.6805,105.9686,12111.0
2020-11-25 15:30:00,113.96,114.31,113.67,114.27,26490.0,105.9315,106.2568,105.6619,106.2196,26490.0
2020-11-27 09:30:00,114.71,115.23,112.86,114.65,3375.0,106.6286,107.112,104.9089,106.5728,3375.0
2020-11-27 10:00:00,114.67,115.16,114.07,114.3,3852.0,106.5914,107.0469,106.0337,106.2475,3852.0
2020-11-27 10:30:00,114.09,114.76,113.95,114.53,3031.0,106.0523,106.6751,105.9222,106.4613,3031.0
2020-11-27 11:00:00,114.23,114.68,114.19,114.6,10000.0,106.1824,106.6007,106.1452,106.5264,10000.0
2020-11-27 11:30:00,114.52,114.93,114.36,114.87,3132.0,106.452,106.8331,106.3033,106.7773,3132.0
2020-11-27 12:00:00,114.48,115.01,114.47,114.49,3011.0,106.4148,106.9075,106.4055,106.4241,3011.0
2020-11-27 12:30:00,114.53,114.93,114.49,114.93,9650.0,106.4613,106.8331,106.4241,106.8331,9650.0
2020-11-30 09:30:00,114.5,115.74,113.8,114.29,11350.0,106.4334,107.586,105.7827,106.2382,11350.0
2020-11-30 10:00:00,114.17,114.6,113.9,113.9,2900.0,106.1267,106.5264,105.8757,105.8757,2900.0
2020-11-30 10:30:00,113.89,114.39,113.39,114.23,3360.0,105.8664,106.3312,105.4016,106.1824,3360.0
2020-11-30 11:00:00,114.79,114.84,114.35,114.6,6278.0,106.703,106.7495,106.294,106.5264,6278.0
2020-11-30 11:30:00,114.69,114.88,114.53,114.66,9539.0,106.61,106.7866,106.4613,106.5821,9539.0
2020-11-30 12:00:00,114.65,114.65,114.38,114.58,4954.0,106.5728,106.5728,106.3219,106.5078,4954.0
2020-11-30 12:30:00,114.59,114.7,114.51,114.66,2054.0,106.5171,106.6193,106.4427,106.5821,2054.0
2020-11-30 13:00:00,114.7,114.7,114.42,114.6,2816.0,106.6193,106.6193,106.359,106.5264,2816.0
2020-11-30 13:30:00,114.62,114.72,114.43,114.43,2212.0,106.545,106.6379,106.3683,106.3683,2212.0
2020-11-30 14:00:00,114.44,114.44,114.19,114.4,4777.0,106.3776,106.3776,106.1452,106.3405,4777.0
2020-11-30 14:30:00,114.39,114.66,114.09,114.65,3871.0,106.3312,106.5821,106.0523,106.5728,3871.0
2020-11-30 15:00:00,114.78,114.91,114.35,114.35,3156.0,106.6937,106.8145,106.294,106.294,3156.0
2020-11-30 15:30:00,114.48,115.08,114.4,115.02,32353.0,106.4148,106.9725,106.3405,106.9168,32353.0
2020-12-01 09:30:00,116.41,116.41,115.25,116.21,11400.0,108.2088,108.2088,107.1306,108.0229,11400.0
2020-12-01 10:00:00,116.08,116.5,115.91,116.5,2377.0,107.9021,108.2925,107.7441,108.2925,2377.0
2020-12-01 10:30:00,116.42,116.55,115.45,115.65,3405.0,108.2181,108.339,107.3165,107.5024,3405.0
2020-12-01 11:00:00,115.74,115.92,115.57,115.71,2401.0,107.586,107.7534,107.428,107.5582,2401.0
2020-12-01 11:30:00,115.95,115.95,115.25,115.67,2920.0,107.7813,107.7813,107.1306,107.521,2920.0
2020-12-01 12:00:00,115.31,115.33,115.04,115.27,1900.0,107.1863,107.2049,106.9354,107.1492,1900.0
2020-12-01 12:30:00,115.2,115.51,115.16,115.47,13253.0,107.0841,107.3723,107.0469,107.3351,13253.0
2020-12-01 13:00:00,115.44,115.82,115.24,115.6,4556.0,107.3072,107.6604,107.1213,107.4559,4556.0
2020-12-01 13:30:00,115.72,116.27,115.72,116.27,2701.0,107.5675,108.0787,107.5675,108.0787,2701.0
2020-12-01 14:00:00,116.25,116.42,116.02,116.06,5255.0,108.0601,108.2181,107.8463,107.8835,5255.0
2020-12-01 14:30:00,116.15,116.47,115.99,116.21,7877.0,107.9672,108.2646,107.8184,108.0229,7877.0
2020-12-01 15:00:00,116.03,116.03,115.71,115.98,15107.0,107.8556,107.8556,107.5582,107.8091,15107.0
2020-12-01 15:30:00,115.88,116.27,115.6,116.05,32360.0,107.7162,108.0787,107.4559,107.8742,32360.0
2020-12-02 09:30:00,115.44,116.43,114.88,116.11,10009.0,107.3072,108.2274,106.7866,107.93,10009.0
2020-12-02 10:00:00,116.24,116.25,115.09,115.23,4821.0,108.0508,108.0601,106.9818,107.112,4821.0
2020-12-02 10:30:00,115.23,115.4,114.88,115.4,3331.0,107.112,107.27,106.7866,107.27,3331.0
2020-12-02 11:00:00,115.45,115.64,115.19,115.27,9700.0,107.3165,107.4931,107.0748,107.1492,9700.0
2020-12-02 11:30:00,115.29,115.36,114.85,115.11,5687.0,107.1678,107.2328,106.7587,107.0004,5687.0
2020-12-02 12:00:00,115.11,115.44,115.02,115.3,9798.0,107.0004,107.3072,106.9168,107.177,9798.0
2020-12-02 12:30:00,115.36,115.43,114.99,115.29,14228.0,107.2328,107.2979,106.8889,107.1678,14228.0
2020-12-02 13:00:00,114.96,114.96,114.8,114.81,1800.0,106.861,106.861,106.7123,106.7216,1800.0
2020-12-02 13:30:00,114.82,114.99,114.73,114.83,2046.0,106.7309,106.8889,106.6472,106.7402,2046.0
2020-12-02 14:00:00,114.81,115.13,114.81,115.1,2100.0,106.7216,107.019,106.7216,106.9911,2100.0
2020-12-02 14:30:00,115.23,115.44,115.09,115.43,1800.0,107.112,107.3072,106.9818,107.2979,1800.0
2020-12-02 15:00:00,115.36,115.36,115.14,115.18,3936.0,107.2328,107.2328,107.0283,107.0655,3936.0
2020-12-02 15:30:00,115.17,115.5,114.85,115.07,25477.0,107.0562,107.363,106.7587,106.9633,25477.0
2020-12-03 09:30:00,114.8,115.18,114.7,114.8,4626.0,106.7123,107.0655,106.6193,106.7123,4626.0
2020-12-03 10:00:00,114.93,115.38,114.8,115.25,3373.0,106.8331,107.2514,106.7123,107.1306,3373.0
2020-12-03 10:30:00,115.32,115.76,115.21,115.69,6090.0,107.1956,107.6046,107.0934,107.5396,6090.0
2020-12-03 11:00:00,115.71,115.71,115.37,115.49,3700.0,107.5582,107.5582,107.2421,107.3537,3700.0
2020-12-03 11:30:00,115.43,115.75,115.37,115.48,5400.0,107.2979,107.5953,107.2421,107.3444,5400.0
2020-12-03 12:00:00,115.35,115.4,115.14,115.4,3000.0,107.2235,107.27,107.0283,107.27,3000.0
2020-12-03 12:30:00,115.47,115.57,115.38,115.45,900.0,107.3351,107.428,107.2514,107.3165,900.0
2020-12-03 13:00:00,115.39,115.39,114.99,115.0,5659.0,107.2607,107.2607,106.8889,106.8982,5659.0
2020-12-03 13:30:00,115.07,115.16,114.67,114.67,3767.0,106.9633,107.0469,106.5914,106.5914,3767.0
2020-12-03 14:00:00,114.77,115.06,114.76,115.06,2400.0,106.6844,106.954,106.6751,106.954,2400.0
2020-12-03 14:30:00,115.11,115.22,115.06,115.08,2800.0,107.0004,107.1027,106.954,106.9725,2800.0
2020-12-03 15:00:00,115.08,115.12,114.41,114.48,23105.0,106.9725,107.0097,106.3497,106.4148,23105.0
2020-12-03 15:30:00,114.52,114.56,113.93,114.23,38614.0,106.452,106.4892,105.9036,106.1824,38614.0
2020-12-04 09:30:00,115.22,115.86,114.77,115.44,6765.0,107.1027,107.6976,106.6844,107.3072,6765.0
2020-12-04 10:00:00,115.43,116.07,115.25,116.07,1931.0,107.2979,107.8928,107.1306,107.8928,1931.0
2020-12-04 10:30:00,116.18,116.69,115.99,116.66,9369.0,107.9951,108.4691,107.8184,108.4412,9369.0
2020-12-04 11:00:00,116.67,116.9,116.34,116.9,2154.0,108.4505,108.6643,108.1438,108.6643,2154.0
2020-12-04 11:30:00,116.85,117.08,116.7,116.97,3994.0,108.6178,108.8316,108.4784,108.7294,3994.0
2020-12-04 12:00:00,116.98,116.99,116.54,116.88,3652.0,108.7387,108.748,108.3297,108.6457,3652.0
2020-12-04 12:30:00,116.84,116.87,116.59,116.61,3855.0,108.6086,108.6364,108.3762,108.3948,3855.0
2020-12-04 13:00:00,116.71,116.71,116.54,116.54,3100.0,108.4877,108.4877,108.3297,108.3297,3100.0
2020-12-04 13:30:00,116.64,116.98,116.55,116.94,6300.0,108.4226,108.7387,108.339,108.7015,6300.0
2020-12-04 14:00:00,116.89,117.32,116.88,117.19,4826.0,108.655,109.0547,108.6457,108.9339,4826.0
2020-12-04 14:30:00,117.23,117.6,117.19,117.59,3200.0,108.9711,109.315,108.9339,109.3057,3200.0
2020-12-04 15:00:00,117.55,117.82,117.48,117.54,6450.0,109.2685,109.5195,109.2035,109.2592,6450.0
2020-12-04 15:30:00,117.62,117.91,117.46,117.91,32834.0,109.3336,109.6032,109.1849,109.6032,32834.0
2020-12-07 09:30:00,117.79,118.06,117.39,117.69,4448.0,109.4916,109.7426,109.1198,109.3987,4448.0
2020-12-07 10:00:00,117.9,117.94,117.68,117.7,3195.0,109.5939,109.6311,109.3894,109.408,3195.0
2020-12-07 10:30:00,117.73,117.77,117.34,117.34,2521.0,109.4359,109.473,109.0733,109.0733,2521.0
2020-12-07 11:00:00,117.48,117.73,117.38,117.56,2940.0,109.2035,109.4359,109.1105,109.2778,2940.0
2020-12-07 11:30:00,117.56,117.84,117.56,117.73,8987.0,109.2778,109.5381,109.2778,109.4359,8987.0
2020-12-07 12:00:00,117.95,118.0,117.78,117.8,29332.0,109.6404,109.6868,109.4823,109.5009,29332.0
2020-12-07 12:30:00,117.91,117.91,117.49,117.49,5965.0,109.6032,109.6032,109.2128,109.2128,5965.0
2020-12-07 13:00:00,117.49,117.86,117.49,117.72,7199.0,109.2128,109.5567,109.2128,109.4266,7199.0
2020-12-07 13:30:00,117.72,117.99,117.65,117.83,6349.0,109.4266,109.6775,109.3615,109.5288,6349.0
2020-12-07 14:00:00,117.86,117.86,117.59,117.81,5645.0,109.5567,109.5567,109.3057,109.5102,5645.0
2020-12-07 14:30:00,117.88,118.28,117.87,118.14,8156.0,109.5753,109.9471,109.566,109.817,8156.0
2020-12-07 15:00:00,118.17,118.48,118.08,118.34,6440.0,109.8449,110.133,109.7612,110.0029,6440.0
2020-12-07 15:30:00,118.42,118.42,117.6,118.42,25570.0,110.0772,110.0772,109.315,110.0772,25570.0
2020-12-08 09:30:00,118.28,119.63,118.0,119.33,6494.0,109.9471,111.202,109.6868,110.9231,6494.0
2020-12-08 10:00:00,119.21,119.5,118.9,119.34,2016.0,110.8116,111.0812,110.5234,110.9324,2016.0
2020-12-08 10:30:00,119.38,119.6,118.9,119.05,3322.0,110.9696,111.1741,110.5234,110.6629,3322.0
2020-12-08 11:00:00,119.31,119.5,118.82,118.94,4700.0,110.9045,111.0812,110.4491,110.5606,4700.0
2020-12-08 11:30:00,119.08,119.08,118.37,118.43,5973.0,110.6907,110.6907,110.0308,110.0865,5973.0
2020-12-08 12:00:00,118.43,118.75,118.25,118.56,4323.0,110.0865,110.384,109.9192,110.2074,4323.0
2020-12-08 12:30:00,118.47,118.7,118.47,118.58,1200.0,110.1237,110.3375,110.1237,110.226,1200.0
2020-12-08 13:00:00,118.62,118.87,118.57,118.85,5600.0,110.2632,110.4955,110.2167,110.4769,5600.0
2020-12-08 13:30:00,118.75,118.94,118.75,118.89,5093.0,110.384,110.5606,110.384,110.5141,5093.0
2020-12-08 14:00:00,118.89,119.11,118.85,118.9,4120.0,110.5141,110.7186,110.4769,110.5234,4120.0
2020-12-08 14:30:00,118.96,119.1,118.89,118.93,12439.0,110.5792,110.7093,110.5141,110.5513,12439.0
2020-12-08 15:00:00,118.88,119.24,118.82,119.24,16393.0,110.5048,110.8395,110.4491,110.8395,16393.0
2020-12-08 15:30:00,119.16,119.61,119.12,119.45,15212.0,110.7651,111.1834,110.7279,111.0347,15212.0
2020-12-09 09:30:00,119.99,120.4,118.24,120.4,3195.0,111.5366,111.9177,109.9099,111.9177,3195.0
2020-12-09 10:00:00,120.21,120.78,119.95,120.78,4165.0,111.7411,112.271,111.4995,112.271,4165.0
2020-12-09 10:30:00,120.6,120.9,120.4,120.76,19825.0,112.1037,112.3825,111.9177,112.2524,19825.0
2020-12-09 11:00:00,120.75,120.77,120.41,120.54,11402.0,112.2431,112.2617,111.927,112.0479,11402.0
2020-12-09 11:30:00,120.52,120.62,120.12,120.59,18523.0,112.0293,112.1222,111.6575,112.0944,18523.0
2020-12-09 12:00:00,120.63,120.63,120.28,120.42,9399.0,112.1315,112.1315,111.8062,111.9363,9399.0
2020-12-09 12:30:00,120.29,120.59,120.17,120.59,5979.0,111.8155,112.0944,111.704,112.0944,5979.0
2020-12-09 13:00:00,120.28,120.59,120.15,120.26,29540.0,111.8062,112.0944,111.6854,111.7876,29540.0
2020-12-09 13:30:00,120.22,120.82,120.2,120.82,16795.0,111.7504,112.3082,111.7318,112.3082,16795.0
2020-12-09 14:00:00,120.62,121.14,120.51,120.78,14754.0,112.1222,112.6056,112.02,112.271,14754.0
2020-12-09 14:30:00,120.58,120.71,119.89,120.08,6523.0,112.0851,112.2059,111.4437,111.6203,6523.0
2020-12-09 15:00:00,120.09,120.09,119.49,119.55,4671.0,111.6296,111.6296,111.0719,111.1276,4671.0
2020-12-09 15:30:00,119.62,120.33,119.59,120.03,33051.0,111.1927,111.8527,111.1648,111.5738,33051.0
2020-12-10 09:30:00,119.77,119.92,118.8,119.73,73105.0,111.3321,111.4716,110.4305,111.295,73105.0
2020-12-10 10:00:00,119.72,120.43,119.55,120.17,170100.0,111.2857,111.9456,111.1276,111.704,170100.0
2020-12-10 10:30:00,120.0,120.0,118.57,118.95,11716.0,111.5459,111.5459,110.2167,110.5699,11716.0
2020-12-10 11:00:00,118.99,119.68,118.7,119.68,4019.0,110.6071,111.2485,110.3375,111.2485,4019.0
2020-12-10 11:30:00,119.41,119.6,119.23,119.23,4399.0,110.9975,111.1741,110.8302,110.8302,4399.0
2020-12-10 12:00:00,119.14,119.51,119.13,119.38,3762.0,110.7465,111.0905,110.7372,110.9696,3762.0
2020-12-10 12:30:00,119.27,119.65,119.0,119.53,36601.0,110.8674,111.2206,110.6164,111.109,36601.0
2020-12-10 13:00:00,119.41,119.96,119.4,119.4,26700.0,110.9975,111.5087,110.9882,110.9882,26700.0
2020-12-10 13:30:00,119.55,119.55,119.13,119.13,5100.0,111.1276,111.1276,110.7372,110.7372,5100.0
2020-12-10 14:00:00,119.13,119.31,118.67,119.14,3973.0,110.7372,110.9045,110.3096,110.7465,3973.0
2020-12-10 14:30:00,119.34,119.58,119.33,119.42,12081.0,110.9324,111.1555,110.9231,111.0068,12081.0
2020-12-10 15:00:00,119.41,119.8,119.41,119.54,10700.0,110.9975,111.36,110.9975,111.1183,10700.0
2020-12-10 15:30:00,119.63,119.74,119.45,119.45,46157.0,111.202,111.3042,111.0347,111.0347,46157.0
2020-12-11 09:30:00,118.9,119.6,118.36,119.11,28956.0,110.5234,111.1741,110.0215,110.7186,28956.0
2020-12-11 10:00:00,119.58,120.0,119.11,119.6,7147.0,111.1555,111.5459,110.7186,111.1741,7147.0
2020-12-11 10:30:00,119.39,119.39,118.73,118.94,4472.0,110.9789,110.9789,110.3654,110.5606,4472.0
2020-12-11 11:00:00,119.1,119.29,118.81,119.04,26042.0,110.7093,110.8859,110.4398,110.6536,26042.0
2020-12-11 11:30:00,119.09,119.39,118.88,119.39,6375.0,110.7,110.9789,110.5048,110.9789,6375.0
2020-12-11 12:00:00,119.41,119.51,118.68,118.9,11408.0,110.9975,111.0905,110.3189,110.5234,11408.0
2020-12-11 12:30:00,118.94,119.13,118.87,119.12,9072.0,110.5606,110.7372,110.4955,110.7279,9072.0
2020-12-11 13:00:00,118.99,119.18,118.86,119.18,10352.0,110.6071,110.7837,110.4862,110.7837,10352.0
2020-12-11 13:30:00,119.29,120.04,119.17,119.92,8338.0,110.8859,111.5831,110.7744,111.4716,8338.0
2020-12-11 14:00:00,119.89,120.04,119.54,119.72,16730.0,111.4437,111.5831,111.1183,111.2857,16730.0
2020-12-11 14:30:00,119.7,120.13,119.69,120.05,8699.0,111.2671,111.6668,111.2578,111.5924,8699.0
2020-12-11 15:00:00,119.91,120.5,119.86,120.29,12474.0,111.4623,112.0107,111.4158,111.8155,12474.0
2020-12-11 15:30:00,120.33,120.76,120.24,120.56,42013.0,111.8527,112.2524,111.769,112.0665,42013.0
2020-12-14 09:30:00,122.38,122.51,119.37,121.9,7980.0,113.7583,113.8791,110.9603,113.3121,7980.0
2020-12-14 10:00:00,121.78,122.08,121.03,121.03,7424.0,113.2005,113.4794,112.5034,112.5034,7424.0
2020-12-14 10:30:00,120.91,121.35,120.39,120.4,4382.0,112.3918,112.8008,111.9085,111.9177,4382.0
2020-12-14 11:00:00,120.48,120.52,120.05,120.39,2800.0,111.9921,112.0293,111.5924,111.9085,2800.0
2020-12-14 11:30:00,120.41,120.51,120.16,120.32,3200.0,111.927,112.02,111.6947,111.8434,3200.0
2020-12-14 12:00:00,120.28,120.52,120.14,120.49,3128.0,111.8062,112.0293,111.6761,112.0014,3128.0
2020-12-14 12:30:00,120.57,120.78,120.46,120.55,3553.0,112.0758,112.271,111.9735,112.0572,3553.0
2020-12-14 13:00:00,120.58,120.58,119.9,119.92,3219.0,112.0851,112.0851,111.453,111.4716,3219.0
2020-12-14 13:30:00,120.32,120.32,119.68,119.68,3100.0,111.8434,111.8434,111.2485,111.2485,3100.0
2020-12-14 14:00:00,119.77,119.77,119.08,119.11,4782.0,111.3321,111.3321,110.6907,110.7186,4782.0
2020-12-14 14:30:00,119.05,119.33,118.79,119.33,2028.0,110.6629,110.9231,110.4212,110.9231,2028.0
2020-12-14 15:00:00,119.21,119.31,118.66,118.66,6200.0,110.8116,110.9045,110.3003,110.3003,6200.0
2020-12-14 15:30:00,118.86,118.86,118.31,118.43,20767.0,110.4862,110.4862,109.975,110.0865,20767.0
2020-12-15 09:30:00,119.52,121.15,119.0,119.03,4360.0,111.0997,112.6149,110.6164,110.6443,4360.0
2020-12-15 10:00:00,119.11,119.47,118.8,119.22,4479.0,110.7186,111.0533,110.4305,110.8209,4479.0
2020-12-15 10:30:00,118.98,119.4,118.61,119.4,7693.0,110.5978,110.9882,110.2539,110.9882,7693.0
2020-12-15 11:00:00,119.41,119.89,119.07,119.14,5533.0,110.9975,111.4437,110.6814,110.7465,5533.0
2020-12-15 11:30:00,119.14,120.06,119.14,119.78,7356.0,110.7465,111.6017,110.7465,111.3414,7356.0
2020-12-15 12:00:00,119.77,120.21,119.61,119.81,2220.0,111.3321,111.7411,111.1834,111.3693,2220.0
2020-12-15 12:30:00,119.79,120.17,119.72,120.17,3600.0,111.3507,111.704,111.2857,111.704,3600.0
2020-12-15 13:00:00,120.15,120.36,120.15,120.36,1900.0,111.6854,111.8806,111.6854,111.8806,1900.0
2020-12-15 13:30:00,120.21,120.57,120.21,120.49,3026.0,111.7411,112.0758,111.7411,112.0014,3026.0
2020-12-15 14:00:00,120.5,120.85,120.46,120.48,2804.0,112.0107,112.336,111.9735,111.9921,2804.0
2020-12-15 14:30:00,120.54,120.79,120.5,120.52,3978.0,112.0479,112.2803,112.0107,112.0293,3978.0
2020-12-15 15:00:00,120.63,120.63,120.09,120.09,6752.0,112.1315,112.1315,111.6296,111.6296,6752.0
2020-12-15 15:30:00,120.09,120.31,119.83,120.16,26590.0,111.6296,111.8341,111.3879,111.6947,26590.0
2020-12-16 09:30:00,120.6,120.6,119.58,119.84,2264.0,112.1037,112.1037,111.1555,111.3972,2264.0
2020-12-16 10:00:00,119.74,119.92,119.39,119.92,2598.0,111.3042,111.4716,110.9789,111.4716,2598.0
2020-12-16 10:30:00,119.95,120.13,119.7,119.84,4570.0,111.4995,111.6668,111.2671,111.3972,4570.0
2020-12-16 11:00:00,119.61,119.87,119.43,119.86,3577.0,111.1834,111.4251,111.0161,111.4158,3577.0
2020-12-16 11:30:00,119.75,119.75,119.27,119.27,1300.0,111.3135,111.3135,110.8674,110.8674,1300.0
2020-12-16 12:00:00,119.48,119.65,119.35,119.65,2108.0,111.0626,111.2206,110.9417,111.2206,2108.0
2020-12-16 12:30:00,119.73,119.95,119.41,119.43,2300.0,111.295,111.4995,110.9975,111.0161,2300.0
2020-12-16 13:00:00,119.42,119.51,119.14,119.4,2828.0,111.0068,111.0905,110.7465,110.9882,2828.0
2020-12-16 13:30:00,119.45,119.5,118.88,118.88,5317.0,111.0347,111.0812,110.5048,110.5048,5317.0
2020-12-16 14:00:00,118.92,118.99,118.48,118.49,9665.0,110.542,110.6071,110.133,110.1423,9665.0
2020-12-16 14:30:00,118.6,119.25,118.55,119.21,17454.0,110.2446,110.8488,110.1981,110.8116,17454.0
2020-12-16 15:00:00,119.36,119.36,118.94,119.26,9685.0,110.951,110.951,110.5606,110.8581,9685.0
2020-12-16 15:30:00,119.07,119.26,118.72,118.82,20712.0,110.6814,110.8581,110.3561,110.4491,20712.0
2020-12-17 09:30:00,119.49,119.84,118.97,119.23,4109.0,111.0719,111.3972,110.5885,110.8302,4109.0
2020-12-17 10:00:00,119.2,119.54,118.9,119.45,5472.0,110.8023,111.1183,110.5234,111.0347,5472.0
2020-12-17 10:30:00,119.29,119.29,118.83,118.83,3228.0,110.8859,110.8859,110.4584,110.4584,3228.0
2020-12-17 11:00:00,118.9,119.2,118.76,119.1,3845.0,110.5234,110.8023,110.3933,110.7093,3845.0
2020-12-17 11:30:00,118.98,119.07,118.66,118.79,2600.0,110.5978,110.6814,110.3003,110.4212,2600.0
2020-12-17 12:00:00,118.66,118.8,118.45,118.72,1700.0,110.3003,110.4305,110.1051,110.3561,1700.0
2020-12-17 12:30:00,118.69,118.74,118.51,118.56,4274.0,110.3282,110.3747,110.1609,110.2074,4274.0
2020-12-17 13:00:00,118.63,118.76,118.52,118.74,2120.0,110.2724,110.3933,110.1702,110.3747,2120.0
2020-12-17 13:30:00,118.68,118.94,118.5,118.69,2532.0,110.3189,110.5606,110.1516,110.3282,2532.0
2020-12-17 14:00:00,118.83,119.43,118.81,119.42,4985.0,110.4584,111.0161,110.4398,111.0068,4985.0
2020-12-17 14:30:00,119.18,119.38,118.85,118.87,6214.0,110.7837,110.9696,110.4769,110.4955,6214.0
2020-12-17 15:00:00,118.88,119.04,118.5,118.67,9185.0,110.5048,110.6536,110.1516,110.3096,9185.0
2020-12-17 15:30:00,118.64,119.26,118.55,119.11,25624.0,110.2817,110.8581,110.1981,110.7186,25624.0
2020-12-18 09:30:00,119.54,120.0,119.24,119.42,35364.0,111.1183,111.5459,110.8395,111.0068,35364.0
2020-12-18 10:00:00,119.58,120.14,119.37,119.39,7961.0,111.1555,111.6761,110.9603,110.9789,7961.0
2020-12-18 10:30:00,119.21,119.21,118.75,119.01,5879.0,110.8116,110.8116,110.384,110.6257,5879.0
2020-12-18 11:00:00,119.21,119.21,118.4,118.72,2300.0,110.8116,110.8116,110.0587,110.3561,2300.0
2020-12-18 11:30:00,118.82,119.06,118.74,118.87,4512.0,110.4491,110.6722,110.3747,110.4955,4512.0
2020-12-18 12:00:00,118.79,119.62,118.79,119.6,4614.0,110.4212,111.1927,110.4212,111.1741,4614.0
2020-12-18 12:30:00,119.52,119.66,119.34,119.4,5473.0,111.0997,111.2299,110.9324,110.9882,5473.0
2020-12-18 13:00:00,119.32,119.5,119.21,119.21,4551.0,110.9138,111.0812,110.8116,110.8116,4551.0
2020-12-18 13:30:00,119.21,119.34,119.08,119.22,2300.0,110.8116,110.9324,110.6907,110.8209,2300.0
2020-12-18 14:00:00,119.03,119.03,118.59,118.72,5358.0,110.6443,110.6443,110.2353,110.3561,5358.0
2020-12-18 14:30:00,118.64,118.72,118.33,118.33,3100.0,110.2817,110.3561,109.9936,109.9936,3100.0
2020-12-18 15:00:00,118.35,118.44,117.7,117.71,8220.0,110.0122,110.0958,109.408,109.4173,8220.0
2020-12-18 15:30:00,117.75,118.71,117.65,118.71,35273.0,109.4544,110.3468,109.3615,110.3468,35273.0
2020-12-21 09:30:00,117.31,118.24,116.85,117.23,5899.0,109.0454,109.9099,108.6178,108.9711,5899.0
2020-12-21 10:00:00,116.99,116.99,116.09,116.29,4705.0,108.748,108.748,107.9114,108.0973,4705.0
2020-12-21 10:30:00,116.25,117.0,116.02,117.0,3000.0,108.0601,108.7573,107.8463,108.7573,3000.0
2020-12-21 11:00:00,117.08,117.59,116.91,117.5,6466.0,108.8316,109.3057,108.6736,109.2221,6466.0
2020-12-21 11:30:00,117.49,117.62,117.35,117.52,1200.0,109.2128,109.3336,109.0826,109.2406,1200.0
2020-12-21 12:00:00,117.58,118.07,117.54,118.07,1700.0,109.2964,109.7519,109.2592,109.7519,1700.0
2020-12-21 12:30:00,118.08,118.43,118.03,118.33,1599.0,109.7612,110.0865,109.7147,109.9936,1599.0
2020-12-21 13:00:00,118.44,118.62,118.04,118.21,3000.0,110.0958,110.2632,109.724,109.882,3000.0
2020-12-21 13:30:00,118.19,118.59,118.19,118.42,3991.0,109.8634,110.2353,109.8634,110.0772,3991.0
2020-12-21 14:00:00,118.45,118.46,118.22,118.44,4200.0,110.1051,110.1144,109.8913,110.0958,4200.0
2020-12-21 14:30:00,118.51,118.72,118.2,118.2,1650.0,110.1609,110.3561,109.8727,109.8727,1650.0
2020-12-21 15:00:00,118.26,118.35,118.07,118.14,3176.0,109.9285,110.0122,109.7519,109.817,3176.0
2020-12-21 15:30:00,118.15,119.1,117.94,118.83,33581.0,109.8263,110.7093,109.6311,110.4584,33581.0
2020-12-22 09:30:00,118.88,119.41,118.47,118.47,4334.0,110.5048,110.9975,110.1237,110.1237,4334.0
2020-12-22 10:00:00,118.35,119.02,118.35,118.7,2801.0,110.0122,110.635,110.0122,110.3375,2801.0
2020-12-22 10:30:00,118.81,118.81,118.06,118.25,3868.0,110.4398,110.4398,109.7426,109.9192,3868.0
2020-12-22 11:00:00,118.4,118.75,118.4,118.4,1500.0,110.0587,110.384,110.0587,110.0587,1500.0
2020-12-22 11:30:00,118.4,118.8,118.28,118.34,2473.0,110.0587,110.4305,109.9471,110.0029,2473.0
2020-12-22 12:00:00,118.32,118.32,118.23,118.24,1900.0,109.9843,109.9843,109.9006,109.9099,1900.0
2020-12-22 12:30:00,118.12,118.52,118.12,118.33,3307.0,109.7984,110.1702,109.7984,109.9936,3307.0
2020-12-22 13:00:00,118.63,118.7,118.55,118.56,1510.0,110.2724,110.3375,110.1981,110.2074,1510.0
2020-12-22 13:30:00,118.46,118.68,118.17,118.65,2700.0,110.1144,110.3189,109.8449,110.291,2700.0
2020-12-22 14:00:00,118.58,118.97,118.43,118.91,2917.0,110.226,110.5885,110.0865,110.5327,2917.0
2020-12-22 14:30:00,118.9,118.9,118.68,118.81,1300.0,110.5234,110.5234,110.3189,110.4398,1300.0
2020-12-22 15:00:00,118.87,118.97,118.45,118.66,3150.0,110.4955,110.5885,110.1051,110.3003,3150.0
2020-12-22 15:30:00,118.7,118.76,118.31,118.36,11096.0,110.3375,110.3933,109.975,110.0215,11096.0
2020-12-23 09:30:00,119.23,119.44,118.79,119.05,3167.0,110.8302,111.0254,110.4212,110.6629,3167.0
2020-12-23 10:00:00,118.95,118.95,118.06,118.06,2100.0,110.5699,110.5699,109.7426,109.7426,2100.0
2020-12-23 10:30:00,118.23,118.74,118.18,118.74,3005.0,109.9006,110.3747,109.8541,110.3747,3005.0
2020-12-23 11:00:00,118.79,119.03,118.78,118.9,2403.0,110.4212,110.6443,110.4119,110.5234,2403.0
2020-12-23 11:30:00,118.95,118.97,118.73,118.76,4323.0,110.5699,110.5885,110.3654,110.3933,4323.0
2020-12-23 12:00:00,118.84,119.11,118.74,118.94,2709.0,110.4677,110.7186,110.3747,110.5606,2709.0
2020-12-23 12:30:00,118.96,119.2,118.96,119.2,3900.0,110.5792,110.8023,110.5792,110.8023,3900.0
2020-12-23 13:00:00,119.25,119.3,119.01,119.02,2110.0,110.8488,110.8952,110.6257,110.635,2110.0
2020-12-23 13:30:00,118.91,119.14,118.9,118.92,1834.0,110.5327,110.7465,110.5234,110.542,1834.0
2020-12-23 14:00:00,118.88,118.89,118.74,118.77,1908.0,110.5048,110.5141,110.3747,110.4026,1908.0
2020-12-23 14:30:00,118.78,119.16,118.78,118.83,4104.0,110.4119,110.7651,110.4119,110.4584,4104.0
2020-12-23 15:00:00,118.94,119.36,118.88,119.2,3441.0,110.5606,110.951,110.5048,110.8023,3441.0
2020-12-23 15:30:00,119.2,119.25,118.62,118.85,7930.0,110.8023,110.8488,110.2632,110.4769,7930.0
2020-12-24 09:30:00,119.62,119.62,118.53,118.75,2541.0,111.1927,111.1927,110.1795,110.384,2541.0
2020-12-24 10:00:00,118.75,118.84,118.38,118.51,6298.0,110.384,110.4677,110.0401,110.1609,6298.0
2020-12-24 10:30:00,118.41,118.81,118.23,118.74,4031.0,110.0679,110.4398,109.9006,110.3747,4031.0
2020-12-24 11:00:00,118.78,119.02,118.1,118.25,3606.0,110.4119,110.635,109.7798,109.9192,3606.0
2020-12-24 11:30:00,118.17,118.17,117.75,117.96,5808.0,109.8449,109.8449,109.4544,109.6496,5808.0
2020-12-24 12:00:00,118.0,118.08,117.87,117.96,5599.0,109.6868,109.7612,109.566,109.6496,5599.0
2020-12-24 12:30:00,118.02,119.1,118.02,118.56,12026.0,109.7054,110.7093,109.7054,110.2074,12026.0
2020-12-28 09:30:00,119.07,119.51,119.01,119.51,10722.0,110.6814,111.0905,110.6257,111.0905,10722.0
2020-12-28 10:00:00,119.24,119.33,118.75,119.17,5732.0,110.8395,110.9231,110.384,110.7744,5732.0
2020-12-28 10:30:00,119.28,119.28,118.94,118.98,2860.0,110.8767,110.8767,110.5606,110.5978,2860.0
2020-12-28 11:00:00,119.02,119.13,118.4,118.57,1000.0,110.635,110.7372,110.0587,110.2167,1000.0
2020-12-28 11:30:00,118.5,118.58,118.13,118.13,1978.0,110.1516,110.226,109.8077,109.8077,1978.0
2020-12-28 12:00:00,118.22,118.3,117.76,117.81,1427.0,109.8913,109.9657,109.4637,109.5102,1427.0
2020-12-28 12:30:00,117.76,117.94,117.67,117.75,4100.0,109.4637,109.6311,109.3801,109.4544,4100.0
2020-12-28 13:00:00,117.74,117.79,117.45,117.45,3239.0,109.4451,109.4916,109.1756,109.1756,3239.0
2020-12-28 13:30:00,117.48,117.65,117.43,117.55,3500.0,109.2035,109.3615,109.157,109.2685,3500.0
2020-12-28 14:00:00,117.72,117.78,117.42,117.54,9343.0,109.4266,109.4823,109.1477,109.2592,9343.0
2020-12-28 14:30:00,117.53,118.12,117.39,118.0,8095.0,109.2499,109.7984,109.1198,109.6868,8095.0
2020-12-28 15:00:00,118.09,118.09,117.68,117.8,7236.0,109.7705,109.7705,109.3894,109.5009,7236.0
2020-12-28 15:30:00,117.8,118.28,117.72,117.94,30173.0,109.5009,109.9471,109.4266,109.6311,30173.0
2020-12-29 09:30:00,118.09,118.65,115.88,115.88,5055.0,109.7705,110.291,107.7162,107.7162,5055.0
2020-12-29 10:00:00,116.0,116.61,115.52,116.06,11761.0,107.8277,108.3948,107.3815,107.8835,11761.0
2020-12-29 10:30:00,116.2,116.65,116.02,116.44,2732.0,108.0136,108.4319,107.8463,108.2367,2732.0
2020-12-29 11:00:00,116.36,116.68,116.11,116.68,4400.0,108.1624,108.4598,107.93,108.4598,4400.0
2020-12-29 11:30:00,116.49,116.71,116.1,116.38,4030.0,108.2832,108.4877,107.9207,108.181,4030.0
2020-12-29 12:00:00,116.38,116.38,115.82,115.89,10058.0,108.181,108.181,107.6604,107.7255,10058.0
2020-12-29 12:30:00,115.81,115.97,115.14,115.15,4600.0,107.6511,107.7998,107.0283,107.0376,4600.0
2020-12-29 13:00:00,115.15,115.47,115.1,115.35,3438.0,107.0376,107.3351,106.9911,107.2235,3438.0
2020-12-29 13:30:00,115.4,115.4,115.03,115.13,6943.0,107.27,107.27,106.9261,107.019,6943.0
2020-12-29 14:00:00,115.12,115.19,114.64,115.07,3485.0,107.0097,107.0748,106.5635,106.9633,3485.0
2020-12-29 14:30:00,115.12,115.14,114.83,115.06,4249.0,107.0097,107.0283,106.7402,106.954,4249.0
2020-12-29 15:00:00,115.06,115.74,114.99,115.73,5400.0,106.954,107.586,106.8889,107.5768,5400.0
2020-12-29 15:30:00,115.73,116.1,115.66,116.0,24271.0,107.5768,107.9207,107.5117,107.8277,24271.0
2020-12-30 09:30:00,115.88,117.43,115.88,116.61,5548.0,108.1873,109.6344,108.1873,108.8689,5548.0
2020-12-30 10:00:00,116.7,116.87,116.61,116.87,1500.0,108.9529,109.1116,108.8689,109.1116,1500.0
2020-12-30 10:30:00,116.9,116.94,116.62,116.62,1200.0,109.1396,109.177,108.8782,108.8782,1200.0
2020-12-30 11:00:00,116.65,116.66,116.34,116.34,1105.0,108.9062,108.9155,108.6168,108.6168,1105.0
2020-12-30 11:30:00,116.49,116.71,116.39,116.71,3800.0,108.7568,108.9622,108.6635,108.9622,3800.0
2020-12-30 12:00:00,116.51,116.96,116.48,116.91,4591.0,108.7755,109.1956,108.7475,109.149,4591.0
2020-12-30 12:30:00,116.9,116.9,116.71,116.8,1624.0,109.1396,109.1396,108.9622,109.0463,1624.0
2020-12-30 13:00:00,116.73,116.74,116.68,116.72,700.0,108.9809,108.9902,108.9342,108.9716,700.0
2020-12-30 13:30:00,116.47,116.49,116.29,116.29,2101.0,108.7382,108.7568,108.5701,108.5701,2101.0
2020-12-30 14:00:00,116.41,116.41,116.27,116.27,800.0,108.6821,108.6821,108.5514,108.5514,800.0
2020-12-30 14:30:00,116.27,116.39,116.13,116.13,2745.0,108.5514,108.6635,108.4207,108.4207,2745.0
2020-12-30 15:00:00,116.21,116.55,116.16,116.51,1477.0,108.4954,108.8129,108.4487,108.7755,1477.0
2020-12-30 15:30:00,116.55,116.81,116.46,116.55,9688.0,108.8129,109.0556,108.7288,108.8129,9688.0
2020-12-31 09:30:00,116.85,117.11,115.66,116.56,7551.0,109.0929,109.3357,107.9819,108.8222,7551.0
2020-12-31 10:00:00,116.51,116.69,116.04,116.53,3133.0,108.7755,108.9436,108.3367,108.7942,3133.0
2020-12-31 10:30:00,116.69,116.94,116.12,116.25,2650.0,108.9436,109.177,108.4114,108.5328,2650.0
2020-12-31 11:00:00,116.17,116.35,116.0,116.17,1905.0,108.4581,108.6261,108.2994,108.4581,1905.0
2020-12-31 11:30:00,116.21,116.56,116.08,116.47,3911.0,108.4954,108.8222,108.3741,108.7382,3911.0
2020-12-31 12:00:00,116.4,117.48,116.4,116.68,18654.0,108.6728,109.6811,108.6728,108.9342,18654.0
2020-12-31 12:30:00,116.72,116.72,116.5,116.57,1500.0,108.9716,108.9716,108.7662,108.8315,1500.0
2020-12-31 13:00:00,116.53,116.6,116.29,116.29,2600.0,108.7942,108.8595,108.5701,108.5701,2600.0
2020-12-31 13:30:00,116.28,116.28,115.85,116.14,2055.0,108.5608,108.5608,108.1593,108.4301,2055.0
2020-12-31 14:00:00,116.19,116.66,116.12,116.34,2406.0,108.4767,108.9155,108.4114,108.6168,2406.0
2020-12-31 14:30:00,116.3,116.58,116.02,116.02,7187.0,108.5794,108.8409,108.318,108.318,7187.0
2020-12-31 15:00:00,116.25,116.62,116.25,116.5,3957.0,108.5328,108.8782,108.5328,108.7662,3957.0
2020-12-31 15:30:00,116.48,116.66,116.06,116.27,28006.0,108.7475,108.9155,108.3554,108.5514,28006.0
2021-01-04 09:30:00,116.69,116.88,115.97,116.33,5908.0,108.9436,109.1209,108.2714,108.6075,5908.0
2021-01-04 10:00:00,116.31,116.63,115.85,116.38,4052.0,108.5888,108.8875,108.1593,108.6541,4052.0
2021-01-04 10:30:00,116.35,116.35,114.31,114.77,5986.0,108.6261,108.6261,106.7216,107.151,5986.0
2021-01-04 11:00:00,114.76,114.76,113.72,114.6,8406.0,107.1417,107.1417,106.1707,106.9923,8406.0
2021-01-04 11:30:00,114.5,114.61,113.63,113.89,8809.0,106.8989,107.0016,106.0867,106.3294,8809.0
2021-01-04 12:00:00,113.95,114.08,113.24,113.53,4881.0,106.3855,106.5068,105.7226,105.9933,4881.0
2021-01-04 12:30:00,113.34,113.52,112.84,113.06,4400.0,105.8159,105.984,105.3491,105.5545,4400.0
2021-01-04 13:00:00,113.22,114.26,113.21,114.19,10512.0,105.7039,106.6749,105.6946,106.6095,10512.0
2021-01-04 13:30:00,114.12,114.12,113.71,113.74,6404.0,106.5442,106.5442,106.1614,106.1894,6404.0
2021-01-04 14:00:00,113.72,113.79,113.06,113.27,4900.0,106.1707,106.2361,105.5545,105.7506,4900.0
2021-01-04 14:30:00,113.17,113.17,112.68,113.07,10972.0,105.6572,105.6572,105.1998,105.5639,10972.0
2021-01-04 15:00:00,113.08,113.44,113.03,113.17,6365.0,105.5732,105.9093,105.5265,105.6572,6365.0
2021-01-04 15:30:00,113.08,113.98,112.98,113.79,26082.0,105.5732,106.4135,105.4798,106.2361,26082.0
2021-01-05 09:30:00,113.73,115.47,113.73,115.35,4360.0,106.1801,107.8045,106.1801,107.6925,4360.0
2021-01-05 10:00:00,115.48,115.73,114.89,115.12,5729.0,107.8139,108.0473,107.263,107.4778,5729.0
2021-01-05 10:30:00,114.96,115.2,114.41,114.9,4885.0,107.3284,107.5525,106.8149,107.2724,4885.0
2021-01-05 11:00:00,114.65,115.16,114.65,115.15,2292.0,107.039,107.5151,107.039,107.5058,2292.0
2021-01-05 11:30:00,115.19,115.3,115.0,115.03,3200.0,107.5431,107.6458,107.3657,107.3938,3200.0
2021-01-05 12:00:00,115.01,115.42,114.91,114.92,7314.0,107.3751,107.7579,107.2817,107.2911,7314.0
2021-01-05 12:30:00,114.87,115.07,114.77,114.97,3347.0,107.2444,107.4311,107.151,107.3377,3347.0
2021-01-05 13:00:00,114.99,115.1,114.72,114.72,2923.0,107.3564,107.4591,107.1043,107.1043,2923.0
2021-01-05 13:30:00,114.73,114.74,114.55,114.64,2300.0,107.1137,107.123,106.9456,107.0296,2300.0
2021-01-05 14:00:00,114.68,115.33,114.68,115.22,6840.0,107.067,107.6738,107.067,107.5711,6840.0
2021-01-05 14:30:00,115.12,115.15,114.8,114.92,3700.0,107.4778,107.5058,107.179,107.2911,3700.0
2021-01-05 15:00:00,114.8,115.33,114.78,114.84,14493.0,107.179,107.6738,107.1604,107.2164,14493.0
2021-01-05 15:30:00,114.89,115.08,114.71,114.99,28921.0,107.263,107.4404,107.095,107.3564,28921.0
2021-01-06 09:30:00,116.76,118.77,116.76,118.12,9883.0,109.0089,110.8855,109.0089,110.2786,9883.0
2021-01-06 10:00:00,118.51,118.94,118.28,118.93,7640.0,110.6427,111.0442,110.428,111.0349,7640.0
2021-01-06 10:30:00,118.98,119.7,118.89,119.55,5907.0,111.0815,111.7537,110.9975,111.6137,5907.0
2021-01-06 11:00:00,119.6,119.97,119.43,119.43,5334.0,111.6604,112.0058,111.5017,111.5017,5334.0
2021-01-06 11:30:00,119.4,120.31,119.24,120.16,9904.0,111.4737,112.3232,111.3243,112.1832,9904.0
2021-01-06 12:00:00,120.08,120.58,120.08,120.48,4484.0,112.1085,112.5753,112.1085,112.482,4484.0
2021-01-06 12:30:00,120.47,120.86,120.38,120.86,2903.0,112.4726,112.8367,112.3886,112.8367,2903.0
2021-01-06 13:00:00,121.01,121.2,120.81,121.14,7406.0,112.9768,113.1542,112.7901,113.0981,7406.0
2021-01-06 13:30:00,121.22,121.52,120.85,121.0,6863.0,113.1728,113.4529,112.8274,112.9674,6863.0
2021-01-06 14:00:00,121.18,121.47,120.72,120.92,22582.0,113.1355,113.4062,112.706,112.8927,22582.0
2021-01-06 14:30:00,120.58,121.05,119.51,120.34,6200.0,112.5753,113.0141,111.5764,112.3513,6200.0
2021-01-06 15:00:00,120.17,120.82,119.73,120.5,7000.0,112.1925,112.7994,111.7817,112.5006,7000.0
2021-01-06 15:30:00,120.53,120.74,120.0,120.66,55510.0,112.5286,112.7247,112.0338,112.65,55510.0
2021-01-07 09:30:00,121.09,121.4,119.97,120.38,11706.0,113.0515,113.3409,112.0058,112.3886,11706.0
2021-01-07 10:00:00,120.55,121.1,120.46,121.1,3676.0,112.5473,113.0608,112.4633,113.0608,3676.0
2021-01-07 10:30:00,121.14,121.83,121.14,121.83,8733.0,113.0981,113.7423,113.0981,113.7423,8733.0
2021-01-07 11:00:00,121.95,122.34,121.9,122.02,6591.0,113.8544,114.2185,113.8077,113.9197,6591.0
2021-01-07 11:30:00,122.07,122.21,122.0,122.08,4170.0,113.9664,114.0971,113.9011,113.9757,4170.0
2021-01-07 12:00:00,122.1,122.75,122.1,122.11,12303.0,113.9944,114.6013,113.9944,114.0038,12303.0
2021-01-07 12:30:00,122.28,122.39,122.06,122.3,4800.0,114.1625,114.2652,113.9571,114.1811,4800.0
2021-01-07 13:00:00,122.4,122.4,121.99,122.0,2922.0,114.2745,114.2745,113.8917,113.9011,2922.0
2021-01-07 13:30:00,121.98,122.29,121.97,122.28,6714.0,113.8824,114.1718,113.873,114.1625,6714.0
2021-01-07 14:00:00,122.32,122.37,122.09,122.24,9301.0,114.1998,114.2465,113.9851,114.1251,9301.0
2021-01-07 14:30:00,122.24,122.31,121.83,122.26,10489.0,114.1251,114.1905,113.7423,114.1438,10489.0
2021-01-07 15:00:00,122.13,122.68,122.13,122.3,4228.0,114.0224,114.5359,114.0224,114.1811,4228.0
2021-01-07 15:30:00,122.32,123.01,122.32,122.64,19933.0,114.1998,114.844,114.1998,114.4986,19933.0
2021-01-08 09:30:00,122.52,123.0,121.41,122.69,11444.0,114.3865,114.8347,113.3502,114.5452,11444.0
2021-01-08 10:00:00,122.5,122.52,122.15,122.25,4079.0,114.3679,114.3865,114.0411,114.1345,4079.0
2021-01-08 10:30:00,122.22,122.56,122.17,122.31,3673.0,114.1064,114.4239,114.0598,114.1905,3673.0
2021-01-08 11:00:00,122.15,122.25,122.0,122.13,4921.0,114.0411,114.1345,113.9011,114.0224,4921.0
2021-01-08 11:30:00,122.06,122.25,122.04,122.23,3357.0,113.9571,114.1345,113.9384,114.1158,3357.0
2021-01-08 12:00:00,122.18,122.35,122.02,122.27,2796.0,114.0691,114.2278,113.9197,114.1531,2796.0
2021-01-08 12:30:00,122.3,122.33,121.46,121.46,11539.0,114.1811,114.2091,113.3969,113.3969,11539.0
2021-01-08 13:00:00,121.06,121.06,120.33,120.89,1720.0,113.0235,113.0235,112.3419,112.8647,1720.0
2021-01-08 13:30:00,120.71,120.71,119.35,119.39,5772.0,112.6967,112.6967,111.427,111.4643,5772.0
2021-01-08 14:00:00,119.54,120.23,119.54,120.18,5163.0,111.6044,112.2486,111.6044,112.2019,5163.0
2021-01-08 14:30:00,120.39,120.58,119.94,120.36,11064.0,112.3979,112.5753,111.9778,112.3699,11064.0
2021-01-08 15:00:00,120.57,121.03,120.5,120.98,5107.0,112.566,112.9954,112.5006,112.9488,5107.0
2021-01-08 15:30:00,120.84,121.89,120.69,121.65,26541.0,112.8181,113.7984,112.678,113.5743,26541.0
2021-01-11 09:30:00,120.74,121.27,120.72,120.72,3289.0,112.7247,113.2195,112.706,112.706,3289.0
2021-01-11 10:00:00,121.15,121.43,120.41,120.7,7052.0,113.1075,113.3689,112.4166,112.6874,7052.0
2021-01-11 10:30:00,120.93,121.12,120.58,121.12,1825.0,112.9021,113.0795,112.5753,113.0795,1825.0
2021-01-11 11:00:00,121.08,121.25,120.76,121.07,2500.0,113.0421,113.2008,112.7434,113.0328,2500.0
2021-01-11 11:30:00,121.02,121.47,120.92,121.4,4269.0,112.9861,113.4062,112.8927,113.3409,4269.0
2021-01-11 12:00:00,121.19,121.41,121.15,121.39,2200.0,113.1448,113.3502,113.1075,113.3315,2200.0
2021-01-11 12:30:00,121.4,122.04,121.4,121.98,6774.0,113.3409,113.9384,113.3409,113.8824,6774.0
2021-01-11 13:00:00,121.94,122.02,121.44,121.5,6237.0,113.845,113.9197,113.3782,113.4342,6237.0
2021-01-11 13:30:00,121.48,121.67,121.39,121.62,5000.0,113.4156,113.593,113.3315,113.5463,5000.0
2021-01-11 14:00:00,121.6,122.21,121.6,122.09,11450.0,113.5276,114.0971,113.5276,113.9851,11450.0
2021-01-11 14:30:00,121.99,122.13,121.56,121.9,27739.0,113.8917,114.0224,113.4903,113.8077,27739.0
2021-01-11 15:00:00,121.71,122.03,121.54,121.84,3379.0,113.6303,113.9291,113.4716,113.7517,3379.0
2021-01-11 15:30:00,121.84,122.13,121.73,121.85,19677.0,113.7517,114.0224,113.649,113.761,19677.0
2021-01-12 09:30:00,122.45,122.68,121.16,122.59,6575.0,114.3212,114.5359,113.1168,114.4519,6575.0
2021-01-12 10:00:00,122.7,123.15,122.6,123.05,4000.0,114.5546,114.9747,114.4612,114.8813,4000.0
2021-01-12 10:30:00,122.86,123.15,122.86,123.11,5900.0,114.704,114.9747,114.704,114.9374,5900.0
2021-01-12 11:00:00,123.08,123.42,123.01,123.42,6400.0,114.9094,115.2268,114.844,115.2268,6400.0
2021-01-12 11:30:00,123.25,123.26,123.02,123.25,1820.0,115.0681,115.0774,114.8533,115.0681,1820.0
2021-01-12 12:00:00,123.29,123.29,122.8,123.12,2974.0,115.1054,115.1054,114.6479,114.9467,2974.0
2021-01-12 12:30:00,123.21,123.22,122.67,122.69,4997.0,115.0307,115.0401,114.5266,114.5452,4997.0
2021-01-12 13:00:00,122.64,122.76,122.3,122.47,1737.0,114.4986,114.6106,114.1811,114.3399,1737.0
2021-01-12 13:30:00,122.48,122.6,122.19,122.19,5271.0,114.3492,114.4612,114.0784,114.0784,5271.0
2021-01-12 14:00:00,122.13,122.28,122.02,122.05,1000.0,114.0224,114.1625,113.9197,113.9477,1000.0
2021-01-12 14:30:00,122.19,122.25,121.94,122.23,3100.0,114.0784,114.1345,113.845,114.1158,3100.0
2021-01-12 15:00:00,122.33,122.35,121.75,121.86,5021.0,114.2091,114.2278,113.6676,113.7703,5021.0
2021-01-12 15:30:00,121.86,121.99,121.68,121.86,17975.0,113.7703,113.8917,113.6023,113.7703,17975.0
2021-01-13 09:30:00,121.66,121.66,120.25,120.3,4571.0,113.5836,113.5836,112.2672,112.3139,4571.0
2021-01-13 10:00:00,119.94,120.65,119.63,120.41,3933.0,111.9778,112.6407,111.6884,112.4166,3933.0
2021-01-13 10:30:00,120.26,120.38,119.98,120.11,2565.0,112.2766,112.3886,112.0152,112.1365,2565.0
2021-01-13 11:00:00,120.23,120.72,120.13,120.21,2345.0,112.2486,112.706,112.1552,112.2299,2345.0
2021-01-13 11:30:00,120.23,120.23,119.89,119.9,2609.0,112.2486,112.2486,111.9311,111.9405,2609.0
2021-01-13 12:00:00,119.8,119.91,119.73,119.84,8029.0,111.8471,111.9498,111.7817,111.8844,8029.0
2021-01-13 12:30:00,119.75,119.98,119.48,119.98,1950.0,111.8004,112.0152,111.5483,112.0152,1950.0
2021-01-13 13:00:00,119.93,119.93,119.5,119.65,1300.0,111.9685,111.9685,111.567,111.7071,1300.0
2021-01-13 13:30:00,119.47,119.94,119.47,119.94,1318.0,111.539,111.9778,111.539,111.9778,1318.0
2021-01-13 14:00:00,119.92,120.07,119.63,119.67,5388.0,111.9591,112.0992,111.6884,111.7257,5388.0
2021-01-13 14:30:00,119.65,119.71,119.31,119.33,6622.0,111.7071,111.7631,111.3896,111.4083,6622.0
2021-01-13 15:00:00,119.22,119.26,118.78,118.78,5200.0,111.3056,111.3429,110.8948,110.8948,5200.0
2021-01-13 15:30:00,118.8,119.1,118.7,118.83,26796.0,110.9135,111.1936,110.8201,110.9415,26796.0
2021-01-14 09:30:00,118.93,120.0,118.41,119.48,6588.0,111.0349,112.0338,110.5494,111.5483,6588.0
2021-01-14 10:00:00,119.52,119.71,119.12,119.52,4102.0,111.5857,111.7631,111.2122,111.5857,4102.0
2021-01-14 10:30:00,119.4,119.66,118.69,118.94,1925.0,111.4737,111.7164,110.8108,111.0442,1925.0
2021-01-14 11:00:00,118.43,118.89,118.09,118.76,1932.0,110.568,110.9975,110.2506,110.8761,1932.0
2021-01-14 11:30:00,118.77,119.17,118.61,119.17,3081.0,110.8855,111.2589,110.7361,111.2589,3081.0
2021-01-14 12:00:00,119.11,119.36,119.08,119.13,4952.0,111.2029,111.4363,111.1749,111.2216,4952.0
2021-01-14 12:30:00,119.28,119.73,119.15,119.23,7666.0,111.3616,111.7817,111.2403,111.3149,7666.0
2021-01-14 13:00:00,119.23,119.5,119.19,119.37,3800.0,111.3149,111.567,111.2776,111.4456,3800.0
2021-01-14 13:30:00,119.55,119.96,119.34,119.56,2300.0,111.6137,111.9965,111.4176,111.623,2300.0
2021-01-14 14:00:00,119.48,120.05,119.48,119.95,2100.0,111.5483,112.0805,111.5483,111.9871,2100.0
2021-01-14 14:30:00,119.97,120.06,118.91,118.94,19441.0,112.0058,112.0898,111.0162,111.0442,19441.0
2021-01-14 15:00:00,119.05,119.19,118.59,118.65,6405.0,111.1469,111.2776,110.7174,110.7734,6405.0
2021-01-14 15:30:00,118.77,119.11,118.21,118.41,26126.0,110.8855,111.2029,110.3627,110.5494,26126.0
2021-01-15 09:30:00,117.59,121.14,114.81,116.88,26477.0,109.7838,113.0981,107.1884,109.1209,26477.0
2021-01-15 10:00:00,116.88,117.34,116.44,116.55,153039.0,109.1209,109.5504,108.7102,108.8129,153039.0
2021-01-15 10:30:00,116.02,117.94,115.69,117.74,21522.0,108.318,110.1106,108.0099,109.9239,21522.0
2021-01-15 11:00:00,118.05,118.05,117.11,117.19,3101.0,110.2133,110.2133,109.3357,109.4104,3101.0
2021-01-15 11:30:00,117.38,118.23,117.27,117.72,7467.0,109.5878,110.3813,109.4851,109.9052,7467.0
2021-01-15 12:00:00,117.64,118.08,117.48,117.79,8428.0,109.8305,110.2413,109.6811,109.9705,8428.0
2021-01-15 12:30:00,117.99,118.4,117.97,118.1,5267.0,110.1573,110.54,110.1386,110.26,5267.0
2021-01-15 13:00:00,118.09,118.34,117.91,118.34,2600.0,110.2506,110.484,110.0826,110.484,2600.0
2021-01-15 13:30:00,118.4,118.86,118.39,118.57,9777.0,110.54,110.9695,110.5307,110.6988,9777.0
2021-01-15 14:00:00,118.64,118.72,118.41,118.66,4840.0,110.7641,110.8388,110.5494,110.7828,4840.0
2021-01-15 14:30:00,118.76,119.2,118.69,118.85,7914.0,110.8761,111.2869,110.8108,110.9602,7914.0
2021-01-15 15:00:00,118.85,118.92,118.35,118.36,7237.0,110.9602,111.0255,110.4934,110.5027,7237.0
2021-01-15 15:30:00,118.25,118.58,117.8,118.25,42543.0,110.4,110.7081,109.9799,110.4,42543.0
2021-01-19 09:30:00,119.54,120.4,119.27,119.66,14436.0,111.6044,112.4073,111.3523,111.7164,14436.0
2021-01-19 10:00:00,119.66,120.37,119.51,120.28,12598.0,111.7164,112.3793,111.5764,112.2952,12598.0
2021-01-19 10:30:00,120.28,121.19,120.16,120.73,6435.0,112.2952,113.1448,112.1832,112.7154,6435.0
2021-01-19 11:00:00,120.73,120.77,120.27,120.68,8150.0,112.7154,112.7527,112.2859,112.6687,8150.0
2021-01-19 11:30:00,120.74,120.75,119.83,119.91,14501.0,112.7247,112.734,111.8751,111.9498,14501.0
2021-01-19 12:00:00,119.91,119.99,119.56,119.8,5624.0,111.9498,112.0245,111.623,111.8471,5624.0
2021-01-19 12:30:00,119.89,120.47,119.73,120.47,11296.0,111.9311,112.4726,111.7817,112.4726,11296.0
2021-01-19 13:00:00,120.34,120.46,120.13,120.43,5616.0,112.3513,112.4633,112.1552,112.4353,5616.0
2021-01-19 13:30:00,120.46,120.58,120.25,120.52,6757.0,112.4633,112.5753,112.2672,112.5193,6757.0
2021-01-19 14:00:00,120.54,120.63,120.37,120.37,14171.0,112.538,112.622,112.3793,112.3793,14171.0
2021-01-19 14:30:00,120.46,120.46,119.95,119.95,7900.0,112.4633,112.4633,111.9871,111.9871,7900.0
2021-01-19 15:00:00,119.95,120.71,119.75,120.69,19725.0,111.9871,112.6967,111.8004,112.678,19725.0
2021-01-19 15:30:00,120.59,120.68,119.97,119.98,65175.0,112.5847,112.6687,112.0058,112.0152,65175.0
2021-01-20 09:30:00,119.75,121.15,119.32,121.15,10039.0,111.8004,113.1075,111.399,113.1075,10039.0
2021-01-20 10:00:00,121.01,121.73,120.93,121.35,5500.0,112.9768,113.649,112.9021,113.2942,5500.0
2021-01-20 10:30:00,121.47,121.59,120.99,121.35,8038.0,113.4062,113.5183,112.9581,113.2942,8038.0
2021-01-20 11:00:00,121.29,121.29,120.5,121.0,10667.0,113.2382,113.2382,112.5006,112.9674,10667.0
2021-01-20 11:30:00,121.14,121.27,120.89,120.89,4878.0,113.0981,113.2195,112.8647,112.8647,4878.0
2021-01-20 12:00:00,120.95,121.12,120.91,121.04,5950.0,112.9208,113.0795,112.8834,113.0048,5950.0
2021-01-20 12:30:00,121.02,121.64,120.95,121.64,7300.0,112.9861,113.565,112.9208,113.565,7300.0
2021-01-20 13:00:00,121.62,121.76,121.51,121.67,3550.0,113.5463,113.677,113.4436,113.593,3550.0
2021-01-20 13:30:00,121.71,122.34,121.71,122.34,5501.0,113.6303,114.2185,113.6303,114.2185,5501.0
2021-01-20 14:00:00,122.33,122.48,121.63,121.77,6080.0,114.2091,114.3492,113.5556,113.6863,6080.0
2021-01-20 14:30:00,121.86,122.39,121.86,122.37,6800.0,113.7703,114.2652,113.7703,114.2465,6800.0
2021-01-20 15:00:00,122.35,122.47,122.03,122.22,17905.0,114.2278,114.3399,113.9291,114.1064,17905.0
2021-01-20 15:30:00,122.25,122.41,121.8,122.23,30076.0,114.1345,114.2838,113.7143,114.1158,30076.0
2021-01-21 09:30:00,122.45,122.45,122.05,122.42,1815.0,114.3212,114.3212,113.9477,114.2932,1815.0
2021-01-21 10:00:00,121.8,121.8,120.97,121.15,3050.0,113.7143,113.7143,112.9394,113.1075,3050.0
2021-01-21 10:30:00,121.24,121.9,121.23,121.51,3359.0,113.1915,113.8077,113.1822,113.4436,3359.0
2021-01-21 11:00:00,121.73,121.88,121.44,121.76,4369.0,113.649,113.789,113.3782,113.677,4369.0
2021-01-21 11:30:00,121.72,121.93,121.35,121.9,2006.0,113.6396,113.8357,113.2942,113.8077,2006.0
2021-01-21 12:00:00,121.85,121.98,121.1,121.13,4023.0,113.761,113.8824,113.0608,113.0888,4023.0
2021-01-21 12:30:00,121.15,121.15,120.49,120.59,7229.0,113.1075,113.1075,112.4913,112.5847,7229.0
2021-01-21 13:00:00,120.58,121.41,120.58,121.41,3090.0,112.5753,113.3502,112.5753,113.3502,3090.0
2021-01-21 13:30:00,121.35,121.58,121.27,121.27,1400.0,113.2942,113.5089,113.2195,113.2195,1400.0
2021-01-21 14:00:00,121.29,121.59,121.19,121.3,3325.0,113.2382,113.5183,113.1448,113.2475,3325.0
2021-01-21 14:30:00,121.42,121.53,121.27,121.39,2300.0,113.3596,113.4623,113.2195,113.3315,2300.0
2021-01-21 15:00:00,121.44,121.56,121.35,121.42,5095.0,113.3782,113.4903,113.2942,113.3596,5095.0
2021-01-21 15:30:00,121.39,121.44,120.82,120.9,24489.0,113.3315,113.3782,112.7994,112.8741,24489.0
2021-01-22 09:30:00,120.69,121.29,119.93,120.75,9957.0,112.678,113.2382,111.9685,112.734,9957.0
2021-01-22 10:00:00,120.75,121.2,119.88,120.19,6168.0,112.734,113.1542,111.9218,112.2112,6168.0
2021-01-22 10:30:00,120.13,121.16,120.13,121.03,5394.0,112.1552,113.1168,112.1552,112.9954,5394.0
2021-01-22 11:00:00,121.11,121.9,121.11,121.53,8900.0,113.0701,113.8077,113.0701,113.4623,8900.0
2021-01-22 11:30:00,121.64,122.17,121.64,121.91,3888.0,113.565,114.0598,113.565,113.817,3888.0
2021-01-22 12:00:00,121.75,122.07,121.75,122.07,2540.0,113.6676,113.9664,113.6676,113.9664,2540.0
2021-01-22 12:30:00,121.95,122.26,121.95,122.24,4285.0,113.8544,114.1438,113.8544,114.1251,4285.0
2021-01-22 13:00:00,122.28,122.41,122.07,122.35,7015.0,114.1625,114.2838,113.9664,114.2278,7015.0
2021-01-22 13:30:00,122.4,122.66,122.03,122.03,7590.0,114.2745,114.5172,113.9291,113.9291,7590.0
2021-01-22 14:00:00,122.03,122.15,121.57,122.06,8567.0,113.9291,114.0411,113.4996,113.9571,8567.0
2021-01-22 14:30:00,122.14,123.08,122.06,122.95,27175.0,114.0318,114.9094,113.9571,114.788,27175.0
2021-01-22 15:00:00,122.69,123.29,122.59,123.29,13294.0,114.5452,115.1054,114.4519,115.1054,13294.0
2021-01-22 15:30:00,123.2,123.74,123.03,123.57,68313.0,115.0214,115.5255,114.8627,115.3668,68313.0
2021-01-25 09:30:00,122.82,123.44,122.05,122.07,10395.0,114.6666,115.2455,113.9477,113.9664,10395.0
2021-01-25 10:00:00,122.15,124.81,122.07,124.8,17883.0,114.0411,116.5245,113.9664,116.5152,17883.0
2021-01-25 10:30:00,124.91,125.24,124.11,124.23,30742.0,116.6179,116.926,115.871,115.983,30742.0
2021-01-25 11:00:00,124.0,124.34,122.53,122.82,15112.0,115.7683,116.0857,114.3959,114.6666,15112.0
2021-01-25 11:30:00,122.75,122.75,122.21,122.44,10758.0,114.6013,114.6013,114.0971,114.3118,10758.0
2021-01-25 12:00:00,122.43,122.58,121.94,121.94,5589.0,114.3025,114.4426,113.845,113.845,5589.0
2021-01-25 12:30:00,121.86,122.15,121.8,122.04,5008.0,113.7703,114.0411,113.7143,113.9384,5008.0
2021-01-25 13:00:00,122.04,122.51,121.91,122.22,7008.0,113.9384,114.3772,113.817,114.1064,7008.0
2021-01-25 13:30:00,122.31,122.38,121.65,122.04,11045.0,114.1905,114.2558,113.5743,113.9384,11045.0
2021-01-25 14:00:00,121.79,121.97,121.16,121.57,7205.0,113.705,113.873,113.1168,113.4996,7205.0
2021-01-25 14:30:00,121.58,121.66,121.18,121.26,5753.0,113.5089,113.5836,113.1355,113.2102,5753.0
2021-01-25 15:00:00,121.18,121.5,121.01,121.26,7966.0,113.1355,113.4342,112.9768,113.2102,7966.0
2021-01-25 15:30:00,121.22,121.88,121.12,121.41,31421.0,113.1728,113.789,113.0795,113.3502,31421.0
2021-01-26 09:30:00,121.94,121.94,119.2,119.4,9372.0,113.845,113.845,111.2869,111.4737,9372.0
2021-01-26 10:00:00,119.33,119.92,118.09,118.42,13400.0,111.4083,111.9591,110.2506,110.5587,13400.0
2021-01-26 10:30:00,118.4,120.04,118.11,119.73,14821.0,110.54,112.0712,110.2693,111.7817,14821.0
2021-01-26 11:00:00,119.86,120.0,119.51,119.93,4600.0,111.9031,112.0338,111.5764,111.9685,4600.0
2021-01-26 11:30:00,119.98,120.0,119.06,119.33,3942.0,112.0152,112.0338,111.1562,111.4083,3942.0
2021-01-26 12:00:00,119.55,119.67,119.18,119.41,5200.0,111.6137,111.7257,111.2683,111.483,5200.0
2021-01-26 12:30:00,119.5,120.15,119.46,119.93,4069.0,111.567,112.1739,111.5297,111.9685,4069.0
2021-01-26 13:00:00,119.93,120.36,119.92,120.36,3857.0,111.9685,112.3699,111.9591,112.3699,3857.0
2021-01-26 13:30:00,120.18,120.49,120.0,120.01,5200.0,112.2019,112.4913,112.0338,112.0432,5200.0
2021-01-26 14:00:00,119.9,120.23,119.64,119.68,4846.0,111.9405,112.2486,111.6977,111.7351,4846.0
2021-01-26 14:30:00,119.66,119.97,119.65,119.9,5116.0,111.7164,112.0058,111.7071,111.9405,5116.0
2021-01-26 15:00:00,119.83,120.02,119.39,119.47,7900.0,111.8751,112.0525,111.4643,111.539,7900.0
2021-01-26 15:30:00,119.51,119.62,118.9,119.23,36834.0,111.5764,111.679,111.0068,111.3149,36834.0
2021-01-27 09:30:00,117.21,117.21,114.62,116.49,8581.0,109.429,109.429,107.011,108.7568,8581.0
2021-01-27 10:00:00,116.79,118.82,116.57,118.61,7073.0,109.0369,110.9322,108.8315,110.7361,7073.0
2021-01-27 10:30:00,118.63,118.95,117.7,118.04,11997.0,110.7548,111.0535,109.8865,110.2039,11997.0
2021-01-27 11:00:00,118.51,118.7,117.65,118.38,4200.0,110.6427,110.8201,109.8398,110.5214,4200.0
2021-01-27 11:30:00,118.25,118.95,117.97,118.28,14931.0,110.4,111.0535,110.1386,110.428,14931.0
2021-01-27 12:00:00,118.27,119.2,118.21,118.71,6847.0,110.4187,111.2869,110.3627,110.8295,6847.0
2021-01-27 12:30:00,118.61,119.05,118.18,118.83,9049.0,110.7361,111.1469,110.3346,110.9415,9049.0
2021-01-27 13:00:00,118.9,118.92,118.24,118.76,6000.0,111.0068,111.0255,110.3907,110.8761,6000.0
2021-01-27 13:30:00,118.73,118.99,118.04,118.28,5536.0,110.8481,111.0909,110.2039,110.428,5536.0
2021-01-27 14:00:00,118.27,118.66,117.61,117.64,7769.0,110.4187,110.7828,109.8025,109.8305,7769.0
2021-01-27 14:30:00,117.76,118.2,117.3,117.72,15215.0,109.9425,110.3533,109.5131,109.9052,15215.0
2021-01-27 15:00:00,117.66,118.03,117.34,117.34,12393.0,109.8492,110.1946,109.5504,109.5504,12393.0
2021-01-27 15:30:00,117.32,118.16,116.81,117.24,52530.0,109.5317,110.316,109.0556,109.457,52530.0
2021-01-28 09:30:00,118.99,119.14,117.87,118.63,7759.0,111.0909,111.2309,110.0452,110.7548,7759.0
2021-01-28 10:00:00,118.84,119.05,117.61,118.12,9500.0,110.9508,111.1469,109.8025,110.2786,9500.0
2021-01-28 10:30:00,118.23,118.73,118.02,118.49,6100.0,110.3813,110.8481,110.1853,110.6241,6100.0
2021-01-28 11:00:00,118.5,119.53,118.02,118.61,13774.0,110.6334,111.595,110.1853,110.7361,13774.0
2021-01-28 11:30:00,119.03,119.17,118.54,119.04,3900.0,111.1282,111.2589,110.6707,111.1376,3900.0
2021-01-28 12:00:00,119.01,119.39,118.71,118.71,4942.0,111.1095,111.4643,110.8295,110.8295,4942.0
2021-01-28 12:30:00,118.97,119.27,118.73,119.08,4600.0,111.0722,111.3523,110.8481,111.1749,4600.0
2021-01-28 13:00:00,119.05,119.05,118.27,118.39,6376.0,111.1469,111.1469,110.4187,110.5307,6376.0
2021-01-28 13:30:00,118.46,119.18,118.23,118.23,6324.0,110.5961,111.2683,110.3813,110.3813,6324.0
2021-01-28 14:00:00,118.25,118.42,117.5,117.74,13894.0,110.4,110.5587,109.6998,109.9239,13894.0
2021-01-28 14:30:00,117.72,118.0,117.22,117.67,12600.0,109.9052,110.1666,109.4384,109.8585,12600.0
2021-01-28 15:00:00,117.63,118.57,117.5,117.62,13164.0,109.8212,110.6988,109.6998,109.8118,13164.0
2021-01-28 15:30:00,117.49,117.82,117.0,117.0,33916.0,109.6904,109.9985,109.233,109.233,33916.0
2021-01-29 09:30:00,116.91,116.91,115.49,116.08,3395.0,109.149,109.149,107.8232,108.3741,3395.0
2021-01-29 10:00:00,116.5,117.22,115.88,116.03,10300.0,108.7662,109.4384,108.1873,108.3274,10300.0
2021-01-29 10:30:00,116.17,116.17,115.62,115.91,11188.0,108.4581,108.4581,107.9446,108.2153,11188.0
2021-01-29 11:00:00,115.91,115.91,115.1,115.37,7366.0,108.2153,108.2153,107.4591,107.7112,7366.0
2021-01-29 11:30:00,115.33,116.37,115.32,115.59,9827.0,107.6738,108.6448,107.6645,107.9166,9827.0
2021-01-29 12:00:00,115.68,115.86,114.85,115.3,6400.0,108.0006,108.1687,107.2257,107.6458,6400.0
2021-01-29 12:30:00,115.25,115.25,114.55,114.63,9233.0,107.5992,107.5992,106.9456,107.0203,9233.0
2021-01-29 13:00:00,114.65,114.86,114.28,114.85,4308.0,107.039,107.235,106.6935,107.2257,4308.0
2021-01-29 13:30:00,114.75,115.06,114.29,114.3,5703.0,107.1323,107.4218,106.7029,106.7122,5703.0
2021-01-29 14:00:00,114.33,115.07,114.33,114.46,8851.0,106.7402,107.4311,106.7402,106.8616,8851.0
2021-01-29 14:30:00,114.48,114.65,114.02,114.02,7646.0,106.8803,107.039,106.4508,106.4508,7646.0
2021-01-29 15:00:00,114.17,114.79,114.17,114.6,12559.0,106.5908,107.1697,106.5908,106.9923,12559.0
2021-01-29 15:30:00,114.53,114.95,113.91,114.2,72799.0,106.9269,107.3191,106.3481,106.6189,72799.0
2021-02-01 09:30:00,116.71,117.07,113.71,114.17,22611.0,108.9622,109.2983,106.1614,106.5908,22611.0
2021-02-01 10:00:00,114.17,115.22,114.09,114.66,18751.0,106.5908,107.5711,106.5162,107.0483,18751.0
2021-02-01 10:30:00,114.87,114.92,113.77,113.78,2570.0,107.2444,107.2911,106.2174,106.2267,2570.0
2021-02-01 11:00:00,113.78,114.8,113.77,114.53,9464.0,106.2267,107.179,106.2174,106.9269,9464.0
2021-02-01 11:30:00,114.5,114.82,114.45,114.71,3830.0,106.8989,107.1977,106.8523,107.095,3830.0
2021-02-01 12:00:00,114.71,114.86,114.29,114.57,5120.0,107.095,107.235,106.7029,106.9643,5120.0
2021-02-01 12:30:00,114.53,114.68,114.35,114.58,3200.0,106.9269,107.067,106.7589,106.9736,3200.0
2021-02-01 13:00:00,114.52,114.66,114.3,114.66,4522.0,106.9176,107.0483,106.7122,107.0483,4522.0
2021-02-01 13:30:00,114.52,115.01,114.46,115.01,2600.0,106.9176,107.3751,106.8616,107.3751,2600.0
2021-02-01 14:00:00,114.84,115.98,114.84,115.75,6727.0,107.2164,108.2807,107.2164,108.066,6727.0
2021-02-01 14:30:00,115.8,115.83,115.4,115.74,8497.0,108.1126,108.1406,107.7392,108.0566,8497.0
2021-02-01 15:00:00,115.83,115.89,115.51,115.82,5761.0,108.1406,108.1967,107.8419,108.1313,5761.0
2021-02-01 15:30:00,115.73,116.28,115.46,115.66,19788.0,108.0473,108.5608,107.7952,107.9819,19788.0
2021-02-02 09:30:00,116.41,116.55,115.29,115.8,8346.0,108.6821,108.8129,107.6365,108.1126,8346.0
2021-02-02 10:00:00,115.8,116.49,115.15,115.94,17750.0,108.1126,108.7568,107.5058,108.2433,17750.0
2021-02-02 10:30:00,116.03,116.61,115.85,116.39,11780.0,108.3274,108.8689,108.1593,108.6635,11780.0
2021-02-02 11:00:00,116.65,117.11,116.63,117.11,3700.0,108.9062,109.3357,108.8875,109.3357,3700.0
2021-02-02 11:30:00,117.37,117.47,116.8,116.88,1825.0,109.5784,109.6718,109.0463,109.1209,1825.0
2021-02-02 12:00:00,116.87,117.02,116.32,116.32,4600.0,109.1116,109.2516,108.5981,108.5981,4600.0
2021-02-02 12:30:00,116.34,116.75,116.27,116.5,3300.0,108.6168,108.9996,108.5514,108.7662,3300.0
2021-02-02 13:00:00,116.66,116.71,116.39,116.57,4500.0,108.9155,108.9622,108.6635,108.8315,4500.0
2021-02-02 13:30:00,116.56,116.76,116.4,116.52,4321.0,108.8222,109.0089,108.6728,108.7848,4321.0
2021-02-02 14:00:00,116.48,116.53,116.1,116.16,3973.0,108.7475,108.7942,108.3927,108.4487,3973.0
2021-02-02 14:30:00,116.33,116.83,116.33,116.82,5077.0,108.6075,109.0743,108.6075,109.0649,5077.0
2021-02-02 15:00:00,116.8,117.23,116.61,116.86,4574.0,109.0463,109.4477,108.8689,109.1023,4574.0
2021-02-02 15:30:00,116.68,117.01,116.42,116.79,23385.0,108.9342,109.2423,108.6915,109.0369,23385.0
2021-02-03 09:30:00,116.94,116.94,115.97,116.01,3786.0,109.177,109.177,108.2714,108.3087,3786.0
2021-02-03 10:00:00,116.05,116.05,115.52,115.52,1948.0,108.346,108.346,107.8512,107.8512,1948.0
2021-02-03 10:30:00,115.58,115.63,115.18,115.52,2520.0,107.9072,107.9539,107.5338,107.8512,2520.0
2021-02-03 11:00:00,115.39,116.11,115.24,115.98,6830.0,107.7299,108.4021,107.5898,108.2807,6830.0
2021-02-03 11:30:00,116.0,116.09,115.88,116.05,2204.0,108.2994,108.3834,108.1873,108.346,2204.0
2021-02-03 12:00:00,115.95,115.95,115.52,115.64,6700.0,108.2527,108.2527,107.8512,107.9633,6700.0
2021-02-03 12:30:00,115.7,116.24,115.54,116.07,4000.0,108.0193,108.5234,107.8699,108.3647,4000.0
2021-02-03 13:00:00,116.07,116.39,116.05,116.33,4345.0,108.3647,108.6635,108.346,108.6075,4345.0
2021-02-03 13:30:00,116.32,116.45,116.21,116.34,3986.0,108.5981,108.7195,108.4954,108.6168,3986.0
2021-02-03 14:00:00,116.36,116.54,116.27,116.28,2934.0,108.6355,108.8035,108.5514,108.5608,2934.0
2021-02-03 14:30:00,116.36,116.37,115.99,116.04,4743.0,108.6355,108.6448,108.29,108.3367,4743.0
2021-02-03 15:00:00,115.99,116.1,115.93,115.95,6642.0,108.29,108.3927,108.234,108.2527,6642.0
2021-02-03 15:30:00,115.89,116.09,115.54,115.8,15114.0,108.1967,108.3834,107.8699,108.1126,15114.0
2021-02-04 09:30:00,116.12,116.65,115.41,116.49,4558.0,108.4114,108.9062,107.7485,108.7568,4558.0
2021-02-04 10:00:00,116.45,117.09,116.45,116.64,12484.0,108.7195,109.317,108.7195,108.8969,12484.0
2021-02-04 10:30:00,116.57,116.89,116.28,116.89,3987.0,108.8315,109.1303,108.5608,109.1303,3987.0
2021-02-04 11:00:00,116.75,117.05,116.55,116.74,1919.0,108.9996,109.2797,108.8129,108.9902,1919.0
2021-02-04 11:30:00,116.72,116.82,116.29,116.39,2900.0,108.9716,109.0649,108.5701,108.6635,2900.0
2021-02-04 12:00:00,116.29,116.52,115.91,116.0,4130.0,108.5701,108.7848,108.2153,108.2994,4130.0
2021-02-04 12:30:00,116.09,116.09,115.74,115.86,9607.0,108.3834,108.3834,108.0566,108.1687,9607.0
2021-02-04 13:00:00,115.88,116.01,115.59,115.74,3692.0,108.1873,108.3087,107.9166,108.0566,3692.0
2021-02-04 13:30:00,115.77,115.88,115.14,115.14,24021.0,108.0846,108.1873,107.4965,107.4965,24021.0
2021-02-04 14:00:00,115.16,115.35,114.71,115.02,36090.0,107.5151,107.6925,107.095,107.3844,36090.0
2021-02-04 14:30:00,115.06,115.11,114.51,114.54,13354.0,107.4218,107.4684,106.9083,106.9363,13354.0
2021-02-04 15:00:00,114.53,114.69,114.43,114.62,13512.0,106.9269,107.0763,106.8336,107.011,13512.0
2021-02-04 15:30:00,114.54,114.77,114.07,114.32,64743.0,106.9363,107.151,106.4975,106.7309,64743.0
2021-02-05 09:30:00,114.99,115.14,114.05,114.38,21172.0,107.3564,107.4965,106.4788,106.7869,21172.0
2021-02-05 10:00:00,114.15,114.67,113.86,114.66,33040.0,106.5722,107.0577,106.3014,107.0483,33040.0
2021-02-05 10:30:00,114.54,115.64,114.53,115.27,54492.0,106.9363,107.9633,106.9269,107.6178,54492.0
2021-02-05 11:00:00,115.34,115.4,114.96,115.35,7814.0,107.6832,107.7392,107.3284,107.6925,7814.0
2021-02-05 11:30:00,115.44,115.86,115.19,115.4,19690.0,107.7765,108.1687,107.5431,107.7392,19690.0
2021-02-05 12:00:00,115.35,115.66,115.18,115.43,22991.0,107.6925,107.9819,107.5338,107.7672,22991.0
2021-02-05 12:30:00,115.47,115.62,114.97,115.01,11804.0,107.8045,107.9446,107.3377,107.3751,11804.0
2021-02-05 13:00:00,115.1,115.26,115.03,115.13,8500.0,107.4591,107.6085,107.3938,107.4871,8500.0
2021-02-05 13:30:00,115.09,115.23,114.99,115.11,6500.0,107.4498,107.5805,107.3564,107.4684,6500.0
2021-02-05 14:00:00,115.14,115.18,114.85,115.17,10137.0,107.4965,107.5338,107.2257,107.5245,10137.0
2021-02-05 14:30:00,115.11,115.22,114.88,114.95,9895.0,107.4684,107.5711,107.2537,107.3191,9895.0
2021-02-05 15:00:00,114.93,115.35,114.92,115.08,28060.0,107.3004,107.6925,107.2911,107.4404,28060.0
2021-02-05 15:30:00,115.09,115.37,114.8,115.21,48573.0,107.4498,107.7112,107.179,107.5618,48573.0
2021-02-08 09:30:00,116.3,117.51,116.03,117.33,17110.0,108.5794,109.7091,108.3274,109.5411,17110.0
2021-02-08 10:00:00,117.22,117.35,116.84,117.21,15320.0,109.4384,109.5597,109.0836,109.429,15320.0
2021-02-08 10:30:00,117.25,117.49,116.85,117.01,14501.0,109.4664,109.6904,109.0929,109.2423,14501.0
2021-02-08 11:00:00,116.99,117.2,116.87,116.88,11144.0,109.2236,109.4197,109.1116,109.1209,11144.0
2021-02-08 11:30:00,116.9,117.16,116.74,116.95,17057.0,109.1396,109.3824,108.9902,109.1863,17057.0
2021-02-08 12:00:00,117.0,117.5,116.92,117.25,45481.0,109.233,109.6998,109.1583,109.4664,45481.0
2021-02-08 12:30:00,117.26,117.36,116.14,116.22,13600.0,109.4757,109.5691,108.4301,108.5048,13600.0
2021-02-08 13:00:00,116.22,116.77,116.21,116.55,7516.0,108.5048,109.0182,108.4954,108.8129,7516.0
2021-02-08 13:30:00,116.48,116.55,116.06,116.24,4400.0,108.7475,108.8129,108.3554,108.5234,4400.0
2021-02-08 14:00:00,116.29,116.52,116.04,116.45,8310.0,108.5701,108.7848,108.3367,108.7195,8310.0
2021-02-08 14:30:00,116.44,116.54,115.92,115.92,9775.0,108.7102,108.8035,108.2247,108.2247,9775.0
2021-02-08 15:00:00,115.92,116.02,115.53,116.0,13885.0,108.2247,108.318,107.8606,108.2994,13885.0
2021-02-08 15:30:00,116.03,116.34,115.9,116.34,47795.0,108.3274,108.6168,108.206,108.6168,47795.0
2021-02-09 09:30:00,116.9,116.9,114.47,114.48,5156.0,109.1396,109.1396,106.8709,106.8803,5156.0
2021-02-09 10:00:00,114.57,115.44,114.55,114.88,23119.0,106.9643,107.7765,106.9456,107.2537,23119.0
2021-02-09 10:30:00,114.81,114.82,114.42,114.67,17281.0,107.1884,107.1977,106.8243,107.0577,17281.0
2021-02-09 11:00:00,114.67,115.0,114.39,114.83,12504.0,107.0577,107.3657,106.7962,107.207,12504.0
2021-02-09 11:30:00,114.9,115.53,114.82,115.22,17511.0,107.2724,107.8606,107.1977,107.5711,17511.0
2021-02-09 12:00:00,115.17,115.9,115.11,115.6,12304.0,107.5245,108.206,107.4684,107.9259,12304.0
2021-02-09 12:30:00,115.66,115.7,115.42,115.61,6789.0,107.9819,108.0193,107.7579,107.9353,6789.0
2021-02-09 13:00:00,115.54,115.59,115.36,115.39,2811.0,107.8699,107.9166,107.7018,107.7299,2811.0
2021-02-09 13:30:00,115.29,115.52,115.23,115.5,5537.0,107.6365,107.8512,107.5805,107.8326,5537.0
2021-02-09 14:00:00,115.51,115.56,115.21,115.21,4897.0,107.8419,107.8886,107.5618,107.5618,4897.0
2021-02-09 14:30:00,115.2,115.29,114.87,114.87,5484.0,107.5525,107.6365,107.2444,107.2444,5484.0
2021-02-09 15:00:00,114.98,115.47,114.85,115.27,11064.0,107.3471,107.8045,107.2257,107.6178,11064.0
2021-02-09 15:30:00,115.27,115.66,115.21,115.56,55156.0,107.6178,107.9819,107.5618,107.8886,55156.0
2021-02-10 09:30:00,115.98,116.73,115.89,116.73,6064.0,108.2807,108.9809,108.1967,108.9809,6064.0
2021-02-10 10:00:00,116.73,117.02,115.86,116.41,11415.0,108.9809,109.2516,108.1687,108.6821,11415.0
2021-02-10 10:30:00,116.36,116.52,115.75,115.97,10813.0,108.6355,108.7848,108.066,108.2714,10813.0
2021-02-10 11:00:00,116.17,116.89,116.17,116.6,4750.0,108.4581,109.1303,108.4581,108.8595,4750.0
2021-02-10 11:30:00,116.57,116.94,116.48,116.89,5978.0,108.8315,109.177,108.7475,109.1303,5978.0
2021-02-10 12:00:00,116.88,116.92,116.25,116.92,6829.0,109.1209,109.1583,108.5328,109.1583,6829.0
2021-02-10 12:30:00,116.58,116.69,116.26,116.26,7784.0,108.8409,108.9436,108.5421,108.5421,7784.0
2021-02-10 13:00:00,116.3,116.5,116.18,116.25,5900.0,108.5794,108.7662,108.4674,108.5328,5900.0
2021-02-10 13:30:00,116.13,116.27,115.95,116.08,6650.0,108.4207,108.5514,108.2527,108.3741,6650.0
2021-02-10 14:00:00,115.99,116.5,115.99,116.5,6618.0,108.29,108.7662,108.29,108.7662,6618.0
2021-02-10 14:30:00,116.55,117.12,116.47,117.04,5400.0,108.8129,109.345,108.7382,109.2703,5400.0
2021-02-10 15:00:00,117.07,117.23,116.52,116.55,7800.0,109.2983,109.4477,108.7848,108.8129,7800.0
2021-02-10 15:30:00,116.67,116.9,116.35,116.69,25450.0,108.9249,109.1396,108.6261,108.9436,25450.0
2021-02-11 09:30:00,117.12,117.54,116.54,116.67,9863.0,109.345,109.7371,108.8035,108.9249,9863.0
2021-02-11 10:00:00,116.81,116.9,116.11,116.2,10038.0,109.0556,109.1396,108.4021,108.4861,10038.0
2021-02-11 10:30:00,116.15,116.51,115.8,116.1,10931.0,108.4394,108.7755,108.1126,108.3927,10931.0
2021-02-11 11:00:00,115.8,116.06,115.7,115.79,6251.0,108.1126,108.3554,108.0193,108.1033,6251.0
2021-02-11 11:30:00,115.84,116.01,115.66,115.82,13465.0,108.15,108.3087,107.9819,108.1313,13465.0
2021-02-11 12:00:00,115.84,116.0,114.5,114.73,14686.0,108.15,108.2994,106.8989,107.1137,14686.0
2021-02-11 12:30:00,114.73,115.14,114.63,114.84,4818.0,107.1137,107.4965,107.0203,107.2164,4818.0
2021-02-11 13:00:00,114.92,115.14,114.74,115.03,3438.0,107.2911,107.4965,107.123,107.3938,3438.0
2021-02-11 13:30:00,115.01,115.47,114.97,115.4,14696.0,107.3751,107.8045,107.3377,107.7392,14696.0
2021-02-11 14:00:00,115.37,115.48,115.16,115.47,15090.0,107.7112,107.8139,107.5151,107.8045,15090.0
2021-02-11 14:30:00,115.5,116.24,115.47,116.15,8700.0,107.8326,108.5234,107.8045,108.4394,8700.0
2021-02-11 15:00:00,116.18,116.45,116.04,116.18,8500.0,108.4674,108.7195,108.3367,108.4674,8500.0
2021-02-11 15:30:00,116.2,116.55,115.8,116.55,63592.0,108.4861,108.8129,108.1126,108.8129,63592.0
2021-02-12 09:30:00,114.38,115.1,111.02,111.31,24511.0,106.7869,107.4591,103.65,103.9207,24511.0
2021-02-12 10:00:00,111.25,112.81,111.01,112.39,25989.0,103.8647,105.3211,103.6406,104.929,25989.0
2021-02-12 10:30:00,112.0,112.77,110.52,111.91,31422.0,104.5649,105.2838,103.1832,104.4809,31422.0
2021-02-12 11:00:00,111.64,112.17,111.01,111.06,22342.0,104.2288,104.7236,103.6406,103.6873,22342.0
2021-02-12 11:30:00,111.22,112.38,111.01,112.38,15394.0,103.8367,104.9197,103.6406,104.9197,15394.0
2021-02-12 12:00:00,111.9,112.78,111.9,112.78,14208.0,104.4715,105.2931,104.4715,105.2931,14208.0
2021-02-12 12:30:00,112.83,113.47,112.34,112.95,11592.0,105.3398,105.9373,104.8823,105.4518,11592.0
2021-02-12 13:00:00,112.9,113.47,112.55,112.95,22032.0,105.4052,105.9373,105.0784,105.4518,22032.0
2021-02-12 13:30:00,113.01,113.59,113.01,113.44,9914.0,105.5079,106.0493,105.5079,105.9093,9914.0
2021-02-12 14:00:00,113.53,113.74,113.39,113.73,15277.0,105.9933,106.1894,105.8626,106.1801,15277.0
2021-02-12 14:30:00,113.75,114.36,113.74,114.27,13792.0,106.1987,106.7682,106.1894,106.6842,13792.0
2021-02-12 15:00:00,114.3,114.7,114.03,114.56,17679.0,106.7122,107.0857,106.4601,106.955,17679.0
2021-02-12 15:30:00,114.48,116.01,114.4,115.74,74654.0,106.8803,108.3087,106.8056,108.0566,74654.0
2021-02-16 09:30:00,117.03,117.52,116.05,117.0,9038.0,109.261,109.7185,108.346,109.233,9038.0
2021-02-16 10:00:00,117.27,117.73,116.39,117.11,5834.0,109.4851,109.9145,108.6635,109.3357,5834.0
2021-02-16 10:30:00,117.23,117.39,115.05,116.07,8100.0,109.4477,109.5971,107.4124,108.3647,8100.0
2021-02-16 11:00:00,115.89,116.29,115.74,115.78,8812.0,108.1967,108.5701,108.0566,108.094,8812.0
2021-02-16 11:30:00,115.6,115.79,115.45,115.67,2770.0,107.9259,108.1033,107.7859,107.9913,2770.0
2021-02-16 12:00:00,115.56,115.69,115.12,115.15,13700.0,107.8886,108.0099,107.4778,107.5058,13700.0
2021-02-16 12:30:00,115.17,115.32,114.94,114.97,9942.0,107.5245,107.6645,107.3097,107.3377,9942.0
2021-02-16 13:00:00,115.1,115.32,114.79,114.8,5200.0,107.4591,107.6645,107.1697,107.179,5200.0
2021-02-16 13:30:00,114.83,115.34,114.83,115.17,6400.0,107.207,107.6832,107.207,107.5245,6400.0
2021-02-16 14:00:00,115.15,115.45,115.13,115.33,6403.0,107.5058,107.7859,107.4871,107.6738,6403.0
2021-02-16 14:30:00,115.33,115.91,115.29,115.87,8863.0,107.6738,108.2153,107.6365,108.178,8863.0
2021-02-16 15:00:00,115.9,116.41,115.85,116.41,16154.0,108.206,108.6821,108.1593,108.6821,16154.0
2021-02-16 15:30:00,116.36,116.78,116.17,116.56,55577.0,108.6355,109.0276,108.4581,108.8222,55577.0
2021-02-17 09:30:00,116.02,116.8,115.45,116.19,5773.0,108.318,109.0463,107.7859,108.4767,5773.0
2021-02-17 10:00:00,116.26,116.37,115.3,115.95,19779.0,108.5421,108.6448,107.6458,108.2527,19779.0
2021-02-17 10:30:00,115.85,115.91,115.25,115.33,6706.0,108.1593,108.2153,107.5992,107.6738,6706.0
2021-02-17 11:00:00,115.1,115.49,114.92,115.33,7082.0,107.4591,107.8232,107.2911,107.6738,7082.0
2021-02-17 11:30:00,115.39,115.55,115.15,115.4,4000.0,107.7299,107.8792,107.5058,107.7392,4000.0
2021-02-17 12:00:00,115.45,115.55,115.32,115.55,5628.0,107.7859,107.8792,107.6645,107.8792,5628.0
2021-02-17 12:30:00,115.52,115.67,115.44,115.6,3300.0,107.8512,107.9913,107.7765,107.9259,3300.0
2021-02-17 13:00:00,115.5,115.65,115.23,115.39,3200.0,107.8326,107.9726,107.5805,107.7299,3200.0
2021-02-17 13:30:00,115.57,115.78,115.32,115.7,6700.0,107.8979,108.094,107.6645,108.0193,6700.0
2021-02-17 14:00:00,115.83,116.02,115.65,115.81,6479.0,108.1406,108.318,107.9726,108.122,6479.0
2021-02-17 14:30:00,115.81,115.87,115.66,115.78,8460.0,108.122,108.178,107.9819,108.094,8460.0
2021-02-17 15:00:00,115.77,116.0,114.97,114.97,17422.0,108.0846,108.2994,107.3377,107.3377,17422.0
2021-02-17 15:30:00,114.88,114.96,114.12,114.34,43658.0,107.2537,107.3284,106.5442,106.7496,43658.0
2021-02-18 09:30:00,114.33,114.91,113.64,113.83,6046.0,106.7402,107.2817,106.096,106.2734,6046.0
2021-02-18 10:00:00,113.83,113.9,112.68,112.87,6173.0,106.2734,106.3388,105.1998,105.3771,6173.0
2021-02-18 10:30:00,112.97,113.27,112.44,113.26,16186.0,105.4705,105.7506,104.9757,105.7413,16186.0
2021-02-18 11:00:00,113.16,113.5,113.12,113.22,4847.0,105.6479,105.9653,105.6106,105.7039,4847.0
2021-02-18 11:30:00,113.12,113.41,112.96,113.15,5269.0,105.6106,105.8813,105.4612,105.6386,5269.0
2021-02-18 12:00:00,113.02,113.22,112.87,113.04,6478.0,105.5172,105.7039,105.3771,105.5359,6478.0
2021-02-18 12:30:00,113.04,113.36,112.96,113.36,5985.0,105.5359,105.8346,105.4612,105.8346,5985.0
2021-02-18 13:00:00,113.46,113.9,113.4,113.9,5489.0,105.928,106.3388,105.872,106.3388,5489.0
2021-02-18 13:30:00,113.83,114.0,113.67,113.7,6818.0,106.2734,106.4321,106.124,106.152,6818.0
2021-02-18 14:00:00,113.78,114.01,113.75,113.88,4930.0,106.2267,106.4415,106.1987,106.3201,4930.0
2021-02-18 14:30:00,113.88,114.01,113.82,113.9,5993.0,106.3201,106.4415,106.2641,106.3388,5993.0
2021-02-18 15:00:00,113.9,114.08,113.85,113.91,6402.0,106.3388,106.5068,106.2921,106.3481,6402.0
2021-02-18 15:30:00,113.9,114.11,112.9,113.26,34072.0,106.3388,106.5348,105.4052,105.7413,34072.0
2021-02-19 09:30:00,114.3,115.1,114.3,115.1,2985.0,106.7122,107.4591,106.7122,107.4591,2985.0
2021-02-19 10:00:00,115.42,116.14,115.2,115.41,6876.0,107.7579,108.4301,107.5525,107.7485,6876.0
2021-02-19 10:30:00,115.41,115.42,114.4,114.75,8720.0,107.7485,107.7579,106.8056,107.1323,8720.0
2021-02-19 11:00:00,114.75,115.39,114.74,115.24,7299.0,107.1323,107.7299,107.123,107.5898,7299.0
2021-02-19 11:30:00,115.36,115.57,115.16,115.16,9300.0,107.7018,107.8979,107.5151,107.5151,9300.0
2021-02-19 12:00:00,115.2,115.58,115.07,115.16,14177.0,107.5525,107.9072,107.4311,107.5151,14177.0
2021-02-19 12:30:00,115.2,115.48,115.08,115.34,7223.0,107.5525,107.8139,107.4404,107.6832,7223.0
2021-02-19 13:00:00,115.34,115.4,115.14,115.38,3847.0,107.6832,107.7392,107.4965,107.7205,3847.0
2021-02-19 13:30:00,115.43,115.43,115.25,115.37,5503.0,107.7672,107.7672,107.5992,107.7112,5503.0
2021-02-19 14:00:00,115.33,115.43,114.94,115.02,8695.0,107.6738,107.7672,107.3097,107.3844,8695.0
2021-02-19 14:30:00,115.19,115.29,115.04,115.06,5266.0,107.5431,107.6365,107.4031,107.4218,5266.0
2021-02-19 15:00:00,115.09,115.42,115.01,115.08,7812.0,107.4498,107.7579,107.3751,107.4404,7812.0
2021-02-19 15:30:00,115.04,115.47,115.0,115.46,23772.0,107.4031,107.8045,107.3657,107.7952,23772.0
2021-02-22 09:30:00,114.81,115.55,114.78,115.16,21829.0,107.1884,107.8792,107.1604,107.5151,21829.0
2021-02-22 10:00:00,115.16,115.36,114.67,115.2,8424.0,107.5151,107.7018,107.0577,107.5525,8424.0
2021-02-22 10:30:00,115.19,116.01,115.08,115.86,9999.0,107.5431,108.3087,107.4404,108.1687,9999.0
2021-02-22 11:00:00,115.92,116.38,115.91,116.29,9646.0,108.2247,108.6541,108.2153,108.5701,9646.0
2021-02-22 11:30:00,116.3,116.43,116.2,116.42,6653.0,108.5794,108.7008,108.4861,108.6915,6653.0
2021-02-22 12:00:00,116.37,116.47,116.23,116.4,8370.0,108.6448,108.7382,108.5141,108.6728,8370.0
2021-02-22 12:30:00,116.55,116.78,116.45,116.58,6121.0,108.8129,109.0276,108.7195,108.8409,6121.0
2021-02-22 13:00:00,116.61,116.68,116.44,116.5,7665.0,108.8689,108.9342,108.7102,108.7662,7665.0
2021-02-22 13:30:00,116.53,117.02,116.52,116.94,9214.0,108.7942,109.2516,108.7848,109.177,9214.0
2021-02-22 14:00:00,116.94,117.16,116.85,117.16,5968.0,109.177,109.3824,109.0929,109.3824,5968.0
2021-02-22 14:30:00,117.2,117.4,117.09,117.11,13738.0,109.4197,109.6064,109.317,109.3357,13738.0
2021-02-22 15:00:00,116.98,117.18,116.82,116.83,11791.0,109.2143,109.401,109.0649,109.0743,11791.0
2021-02-22 15:30:00,116.86,116.93,115.6,116.07,33156.0,109.1023,109.1676,107.9259,108.3647,33156.0
2021-02-23 09:30:00,115.85,116.27,115.41,115.68,6383.0,108.1593,108.5514,107.7485,108.0006,6383.0
2021-02-23 10:00:00,115.25,116.11,115.25,115.94,4155.0,107.5992,108.4021,107.5992,108.2433,4155.0
2021-02-23 10:30:00,115.9,116.36,115.66,116.36,5083.0,108.206,108.6355,107.9819,108.6355,5083.0
2021-02-23 11:00:00,116.04,116.63,115.62,115.7,3024.0,108.3367,108.8875,107.9446,108.0193,3024.0
2021-02-23 11:30:00,115.68,115.98,115.42,115.92,3700.0,108.0006,108.2807,107.7579,108.2247,3700.0
2021-02-23 12:00:00,115.87,115.87,115.51,115.67,3600.0,108.178,108.178,107.8419,107.9913,3600.0
2021-02-23 12:30:00,115.7,116.05,115.63,115.68,7062.0,108.0193,108.346,107.9539,108.0006,7062.0
2021-02-23 13:00:00,115.63,116.23,115.63,116.2,3300.0,107.9539,108.5141,107.9539,108.4861,3300.0
2021-02-23 13:30:00,116.1,116.25,115.94,116.23,3600.0,108.3927,108.5328,108.2433,108.5141,3600.0
2021-02-23 14:00:00,116.45,116.67,116.43,116.6,3900.0,108.7195,108.9249,108.7008,108.8595,3900.0
2021-02-23 14:30:00,116.74,116.96,116.44,116.95,15182.0,108.9902,109.1956,108.7102,109.1863,15182.0
2021-02-23 15:00:00,117.0,117.35,116.83,117.23,8696.0,109.233,109.5597,109.0743,109.4477,8696.0
2021-02-23 15:30:00,117.34,117.45,116.78,117.07,33395.0,109.5504,109.6531,109.0276,109.2983,33395.0
2021-02-24 09:30:00,116.67,117.46,116.15,117.18,6818.0,108.9249,109.6624,108.4394,109.401,6818.0
2021-02-24 10:00:00,117.2,117.45,117.02,117.3,3300.0,109.4197,109.6531,109.2516,109.5131,3300.0
2021-02-24 10:30:00,117.18,118.05,117.11,118.0,7411.0,109.401,110.2133,109.3357,110.1666,7411.0
2021-02-24 11:00:00,118.14,118.39,118.07,118.32,4291.0,110.2973,110.5307,110.2319,110.4653,4291.0
2021-02-24 11:30:00,118.31,118.77,118.25,118.76,5100.0,110.456,110.8855,110.4,110.8761,5100.0
2021-02-24 12:00:00,118.8,118.99,118.5,118.98,3620.0,110.9135,111.0909,110.6334,111.0815,3620.0
2021-02-24 12:30:00,118.98,119.12,118.88,118.88,2900.0,111.0815,111.2122,110.9882,110.9882,2900.0
2021-02-24 13:00:00,118.94,119.34,118.84,118.97,4039.0,111.0442,111.4176,110.9508,111.0722,4039.0
2021-02-24 13:30:00,119.01,119.36,118.97,119.36,2900.0,111.1095,111.4363,111.0722,111.4363,2900.0
2021-02-24 14:00:00,119.37,119.37,118.88,119.17,6256.0,111.4456,111.4456,110.9882,111.2589,6256.0
2021-02-24 14:30:00,119.23,119.29,118.85,118.86,4172.0,111.3149,111.371,110.9602,110.9695,4172.0
2021-02-24 15:00:00,118.92,119.36,118.92,119.24,9862.0,111.0255,111.4363,111.0255,111.3243,9862.0
2021-02-24 15:30:00,119.27,119.59,118.95,119.07,19091.0,111.3523,111.651,111.0535,111.1656,19091.0
2021-02-25 09:30:00,118.67,119.5,118.18,119.5,4157.0,110.7921,111.567,110.3346,111.567,4157.0
2021-02-25 10:00:00,119.46,119.46,118.9,119.34,2993.0,111.5297,111.5297,111.0068,111.4176,2993.0
2021-02-25 10:30:00,118.84,119.03,118.55,118.96,4244.0,110.9508,111.1282,110.6801,111.0629,4244.0
2021-02-25 11:00:00,118.88,119.09,118.59,118.59,2218.0,110.9882,111.1842,110.7174,110.7174,2218.0
2021-02-25 11:30:00,118.52,118.52,118.01,118.03,3236.0,110.6521,110.6521,110.1759,110.1946,3236.0
2021-02-25 12:00:00,118.12,118.42,118.01,118.17,3800.0,110.2786,110.5587,110.1759,110.3253,3800.0
2021-02-25 12:30:00,118.21,118.21,117.46,117.67,4899.0,110.3627,110.3627,109.6624,109.8585,4899.0
2021-02-25 13:00:00,117.61,118.3,117.24,118.19,3677.0,109.8025,110.4467,109.457,110.344,3677.0
2021-02-25 13:30:00,118.16,118.23,117.87,118.03,3796.0,110.316,110.3813,110.0452,110.1946,3796.0
2021-02-25 14:00:00,117.97,118.74,117.97,118.73,2700.0,110.1386,110.8575,110.1386,110.8481,2700.0
2021-02-25 14:30:00,118.62,118.62,118.09,118.19,5089.0,110.7454,110.7454,110.2506,110.344,5089.0
2021-02-25 15:00:00,118.3,118.35,117.79,117.95,4630.0,110.4467,110.4934,109.9705,110.1199,4630.0
2021-02-25 15:30:00,117.95,118.2,117.44,117.44,16242.0,110.1199,110.3533,109.6438,109.6438,16242.0
2021-02-26 09:30:00,117.75,118.75,117.13,118.0,10026.0,109.9332,110.8668,109.3543,110.1666,10026.0
2021-02-26 10:00:00,118.13,118.13,117.0,117.03,10150.0,110.288,110.288,109.233,109.261,10150.0
2021-02-26 10:30:00,117.06,118.61,116.94,118.42,14899.0,109.289,110.7361,109.177,110.5587,14899.0
2021-02-26 11:00:00,118.3,118.69,118.12,118.25,9935.0,110.4467,110.8108,110.2786,110.4,9935.0
2021-02-26 11:30:00,118.27,119.23,118.27,118.68,11058.0,110.4187,111.3149,110.4187,110.8015,11058.0
2021-02-26 12:00:00,118.64,119.4,118.49,119.38,9120.0,110.7641,111.4737,110.6241,111.455,9120.0
2021-02-26 12:30:00,119.46,119.89,119.21,119.21,7678.0,111.5297,111.9311,111.2963,111.2963,7678.0
2021-02-26 13:00:00,119.11,119.29,118.91,119.2,6500.0,111.2029,111.371,111.0162,111.2869,6500.0
2021-02-26 13:30:00,119.3,119.3,118.73,118.87,9240.0,111.3803,111.3803,110.8481,110.9788,9240.0
2021-02-26 14:00:00,118.94,119.07,118.31,118.34,8769.0,111.0442,111.1656,110.456,110.484,8769.0
2021-02-26 14:30:00,118.29,119.11,118.29,118.93,8960.0,110.4373,111.2029,110.4373,111.0349,8960.0
2021-02-26 15:00:00,118.88,119.46,118.87,119.14,10254.0,110.9882,111.5297,110.9788,111.2309,10254.0
2021-02-26 15:30:00,119.12,119.52,118.14,118.25,30241.0,111.2122,111.5857,110.2973,110.4,30241.0
2021-03-01 09:30:00,119.89,120.74,119.89,120.53,4465.0,111.9311,112.7247,111.9311,112.5286,4465.0
2021-03-01 10:00:00,120.34,120.79,120.08,120.31,8188.0,112.3513,112.7714,112.1085,112.3232,8188.0
2021-03-01 10:30:00,120.37,120.73,120.2,120.6,6362.0,112.3793,112.7154,112.2205,112.594,6362.0
2021-03-01 11:00:00,120.61,120.7,120.18,120.34,8552.0,112.6033,112.6874,112.2019,112.3513,8552.0
2021-03-01 11:30:00,120.18,120.75,120.18,120.75,4827.0,112.2019,112.734,112.2019,112.734,4827.0
2021-03-01 12:00:00,120.87,121.25,120.73,120.73,7497.0,112.8461,113.2008,112.7154,112.7154,7497.0
2021-03-01 12:30:00,120.7,121.18,120.58,121.04,8982.0,112.6874,113.1355,112.5753,113.0048,8982.0
2021-03-01 13:00:00,120.99,121.07,120.8,121.07,2850.0,112.9581,113.0328,112.7807,113.0328,2850.0
2021-03-01 13:30:00,121.16,121.44,121.16,121.33,3911.0,113.1168,113.3782,113.1168,113.2755,3911.0
2021-03-01 14:00:00,121.34,121.63,121.1,121.16,5973.0,113.2849,113.5556,113.0608,113.1168,5973.0
2021-03-01 14:30:00,121.2,121.37,121.05,121.2,9876.0,113.1542,113.3129,113.0141,113.1542,9876.0
2021-03-01 15:00:00,121.07,121.16,120.79,120.96,14027.0,113.0328,113.1168,112.7714,112.9301,14027.0
2021-03-01 15:30:00,121.02,121.14,120.09,120.17,35969.0,112.9861,113.0981,112.1178,112.1925,35969.0
2021-03-02 09:30:00,120.11,120.12,119.33,119.77,3131.0,112.1365,112.1459,111.4083,111.8191,3131.0
2021-03-02 10:00:00,119.76,119.88,119.02,119.05,2428.0,111.8098,111.9218,111.1189,111.1469,2428.0
2021-03-02 10:30:00,118.59,119.15,118.58,119.06,2450.0,110.7174,111.2403,110.7081,111.1562,2450.0
2021-03-02 11:00:00,118.93,119.49,118.74,119.4,5000.0,111.0349,111.5577,110.8575,111.4737,5000.0
2021-03-02 11:30:00,119.4,119.4,118.77,119.17,5700.0,111.4737,111.4737,110.8855,111.2589,5700.0
2021-03-02 12:00:00,118.84,119.35,118.76,119.07,4550.0,110.9508,111.427,110.8761,111.1656,4550.0
2021-03-02 12:30:00,119.07,119.53,119.07,119.53,4406.0,111.1656,111.595,111.1656,111.595,4406.0
2021-03-02 13:00:00,119.63,119.7,119.29,119.3,5100.0,111.6884,111.7537,111.371,111.3803,5100.0
2021-03-02 13:30:00,119.34,119.48,119.15,119.38,6233.0,111.4176,111.5483,111.2403,111.455,6233.0
2021-03-02 14:00:00,119.4,119.51,119.01,119.23,6280.0,111.4737,111.5764,111.1095,111.3149,6280.0
2021-03-02 14:30:00,119.18,119.71,119.14,119.58,3100.0,111.2683,111.7631,111.2309,111.6417,3100.0
2021-03-02 15:00:00,119.69,120.12,119.68,119.72,8450.0,111.7444,112.1459,111.7351,111.7724,8450.0
2021-03-02 15:30:00,119.81,119.9,119.31,119.31,24817.0,111.8564,111.9405,111.3896,111.3896,24817.0
2021-03-03 09:30:00,119.83,119.98,118.73,119.5,6198.0,111.8751,112.0152,110.8481,111.567,6198.0
2021-03-03 10:00:00,119.46,119.75,118.98,119.75,3405.0,111.5297,111.8004,111.0815,111.8004,3405.0
2021-03-03 10:30:00,119.68,120.67,119.68,120.67,6017.0,111.7351,112.6593,111.7351,112.6593,6017.0
2021-03-03 11:00:00,120.67,121.24,120.53,121.23,4900.0,112.6593,113.1915,112.5286,113.1822,4900.0
2021-03-03 11:30:00,121.23,121.23,120.55,120.7,4529.0,113.1822,113.1822,112.5473,112.6874,4529.0
2021-03-03 12:00:00,120.73,120.79,120.3,120.59,4700.0,112.7154,112.7714,112.3139,112.5847,4700.0
2021-03-03 12:30:00,120.63,121.0,120.48,120.6,3909.0,112.622,112.9674,112.482,112.594,3909.0
2021-03-03 13:00:00,120.56,121.17,120.39,120.72,5629.0,112.5566,113.1262,112.3979,112.706,5629.0
2021-03-03 13:30:00,120.65,120.78,120.37,120.54,5362.0,112.6407,112.762,112.3793,112.538,5362.0
2021-03-03 14:00:00,120.5,120.56,120.01,120.16,3900.0,112.5006,112.5566,112.0432,112.1832,3900.0
2021-03-03 14:30:00,120.17,120.48,119.91,120.48,6715.0,112.1925,112.482,111.9498,112.482,6715.0
2021-03-03 15:00:00,120.35,120.58,120.0,120.11,7384.0,112.3606,112.5753,112.0338,112.1365,7384.0
2021-03-03 15:30:00,120.11,120.26,119.54,119.66,15995.0,112.1365,112.2766,111.6044,111.7164,15995.0
2021-03-04 09:30:00,119.95,119.95,118.56,118.84,4809.0,111.9871,111.9871,110.6894,110.9508,4809.0
2021-03-04 10:00:00,118.66,118.66,117.64,118.16,8600.0,110.7828,110.7828,109.8305,110.316,8600.0
2021-03-04 10:30:00,118.09,118.36,117.14,117.43,8821.0,110.2506,110.5027,109.3637,109.6344,8821.0
2021-03-04 11:00:00,117.41,117.68,117.06,117.15,6132.0,109.6158,109.8678,109.289,109.373,6132.0
2021-03-04 11:30:00,117.11,118.0,117.11,118.0,6501.0,109.3357,110.1666,109.3357,110.1666,6501.0
2021-03-04 12:00:00,117.86,118.19,117.33,117.51,7832.0,110.0359,110.344,109.5411,109.7091,7832.0
2021-03-04 12:30:00,117.45,117.51,116.75,116.75,7632.0,109.6531,109.7091,108.9996,108.9996,7632.0
2021-03-04 13:00:00,116.59,116.88,115.68,116.18,9133.0,108.8502,109.1209,108.0006,108.4674,9133.0
2021-03-04 13:30:00,116.23,116.23,114.44,114.45,4580.0,108.5141,108.5141,106.8429,106.8523,4580.0
2021-03-04 14:00:00,114.28,115.2,113.92,115.15,10620.0,106.6935,107.5525,106.3574,107.5058,10620.0
2021-03-04 14:30:00,115.15,116.21,114.96,115.87,11665.0,107.5058,108.4954,107.3284,108.178,11665.0
2021-03-04 15:00:00,115.87,115.9,115.03,115.52,21789.0,108.178,108.206,107.3938,107.8512,21789.0
2021-03-04 15:30:00,115.58,115.96,114.87,115.22,39297.0,107.9072,108.262,107.2444,107.5711,39297.0
2021-03-05 09:30:00,116.08,116.42,114.86,115.87,3862.0,108.3741,108.6915,107.235,108.178,3862.0
2021-03-05 10:00:00,115.96,116.84,115.47,115.49,9381.0,108.262,109.0836,107.8045,107.8232,9381.0
2021-03-05 10:30:00,115.74,115.74,115.1,115.61,7108.0,108.0566,108.0566,107.4591,107.9353,7108.0
2021-03-05 11:00:00,115.2,115.2,114.49,114.6,6753.0,107.5525,107.5525,106.8896,106.9923,6753.0
2021-03-05 11:30:00,114.76,115.69,114.71,115.54,4600.0,107.1417,108.0099,107.095,107.8699,4600.0
2021-03-05 12:00:00,115.75,116.47,115.56,116.47,3390.0,108.066,108.7382,107.8886,108.7382,3390.0
2021-03-05 12:30:00,116.39,117.08,116.39,116.95,5453.0,108.6635,109.3077,108.6635,109.1863,5453.0
2021-03-05 13:00:00,116.96,117.53,116.55,117.3,6728.0,109.1956,109.7278,108.8129,109.5131,6728.0
2021-03-05 13:30:00,117.65,118.01,117.5,117.64,5184.0,109.8398,110.1759,109.6998,109.8305,5184.0
2021-03-05 14:00:00,117.87,118.09,117.42,118.09,6338.0,110.0452,110.2506,109.6251,110.2506,6338.0
2021-03-05 14:30:00,118.11,118.5,118.06,118.4,4555.0,110.2693,110.6334,110.2226,110.54,4555.0
2021-03-05 15:00:00,118.4,118.92,118.38,118.77,12102.0,110.54,111.0255,110.5214,110.8855,12102.0
2021-03-05 15:30:00,118.83,119.94,118.72,119.66,39373.0,110.9415,111.9778,110.8388,111.7164,39373.0
2021-03-08 09:30:00,120.57,120.57,119.13,119.84,6708.0,112.566,112.566,111.2216,111.8844,6708.0
2021-03-08 10:00:00,120.32,120.46,119.87,120.46,3490.0,112.3326,112.4633,111.9125,112.4633,3490.0
2021-03-08 10:30:00,120.48,121.58,120.03,121.58,9650.0,112.482,113.5089,112.0618,113.5089,9650.0
2021-03-08 11:00:00,121.57,121.63,121.35,121.56,3135.0,113.4996,113.5556,113.2942,113.4903,3135.0
2021-03-08 11:30:00,121.73,121.73,121.12,121.27,4718.0,113.649,113.649,113.0795,113.2195,4718.0
2021-03-08 12:00:00,121.34,122.57,121.34,122.57,2450.0,113.2849,114.4332,113.2849,114.4332,2450.0
2021-03-08 12:30:00,122.63,122.92,122.59,122.73,6927.0,114.4892,114.76,114.4519,114.5826,6927.0
2021-03-08 13:00:00,123.0,123.1,122.78,122.79,4400.0,114.8347,114.928,114.6293,114.6386,4400.0
2021-03-08 13:30:00,122.42,122.56,121.44,121.56,9696.0,114.2932,114.4239,113.3782,113.4903,9696.0
2021-03-08 14:00:00,121.85,122.49,121.8,122.37,8296.0,113.761,114.3585,113.7143,114.2465,8296.0
2021-03-08 14:30:00,122.24,122.61,122.11,122.43,7740.0,114.1251,114.4706,114.0038,114.3025,7740.0
2021-03-08 15:00:00,122.54,122.59,122.02,122.11,9201.0,114.4052,114.4519,113.9197,114.0038,9201.0
2021-03-08 15:30:00,122.19,122.71,121.7,121.71,33091.0,114.0784,114.5639,113.621,113.6303,33091.0
2021-03-09 09:30:00,122.69,122.72,120.88,121.57,6137.0,114.5452,114.5733,112.8554,113.4996,6137.0
2021-03-09 10:00:00,121.08,121.65,120.64,121.33,8507.0,113.0421,113.5743,112.6313,113.2755,8507.0
2021-03-09 10:30:00,121.28,121.94,121.08,121.64,5972.0,113.2289,113.845,113.0421,113.565,5972.0
2021-03-09 11:00:00,121.76,122.17,120.97,121.14,7243.0,113.677,114.0598,112.9394,113.0981,7243.0
2021-03-09 11:30:00,121.2,121.56,120.8,121.56,12494.0,113.1542,113.4903,112.7807,113.4903,12494.0
2021-03-09 12:00:00,121.38,121.42,120.97,121.23,9269.0,113.3222,113.3596,112.9394,113.1822,9269.0
2021-03-09 12:30:00,121.12,121.44,120.46,120.46,6970.0,113.0795,113.3782,112.4633,112.4633,6970.0
2021-03-09 13:00:00,120.51,120.69,119.82,120.31,8528.0,112.51,112.678,111.8658,112.3232,8528.0
2021-03-09 13:30:00,120.17,120.79,119.94,120.41,14455.0,112.1925,112.7714,111.9778,112.4166,14455.0
2021-03-09 14:00:00,120.56,120.68,120.02,120.11,4354.0,112.5566,112.6687,112.0525,112.1365,4354.0
2021-03-09 14:30:00,120.38,120.72,119.95,119.95,4102.0,112.3886,112.706,111.9871,111.9871,4102.0
2021-03-09 15:00:00,120.0,120.25,119.73,119.97,6536.0,112.0338,112.2672,111.7817,112.0058,6536.0
2021-03-09 15:30:00,119.95,120.02,119.36,119.61,21479.0,111.9871,112.0525,111.4363,111.6697,21479.0
2021-03-10 09:30:00,120.97,120.97,119.49,120.39,6894.0,112.9394,112.9394,111.5577,112.3979,6894.0
2021-03-10 10:00:00,120.53,121.02,120.13,120.41,4700.0,112.5286,112.9861,112.1552,112.4166,4700.0
2021-03-10 10:30:00,120.64,121.35,120.63,121.12,10700.0,112.6313,113.2942,112.622,113.0795,10700.0
2021-03-10 11:00:00,121.26,121.56,120.93,120.93,4303.0,113.2102,113.4903,112.9021,112.9021,4303.0
2021-03-10 11:30:00,121.18,121.61,120.96,121.06,5100.0,113.1355,113.5369,112.9301,113.0235,5100.0
2021-03-10 12:00:00,121.2,121.54,121.03,121.38,3700.0,113.1542,113.4716,112.9954,113.3222,3700.0
2021-03-10 12:30:00,121.38,121.58,121.3,121.36,4600.0,113.3222,113.5089,113.2475,113.3035,4600.0
2021-03-10 13:00:00,121.44,121.98,121.23,121.69,6824.0,113.3782,113.8824,113.1822,113.6116,6824.0
2021-03-10 13:30:00,121.83,121.91,121.37,121.64,8636.0,113.7423,113.817,113.3129,113.565,8636.0
2021-03-10 14:00:00,121.59,121.99,121.54,121.54,5431.0,113.5183,113.8917,113.4716,113.4716,5431.0
2021-03-10 14:30:00,121.66,121.89,121.53,121.57,7000.0,113.5836,113.7984,113.4623,113.4996,7000.0
2021-03-10 15:00:00,121.54,121.67,121.29,121.3,7996.0,113.4716,113.593,113.2382,113.2475,7996.0
2021-03-10 15:30:00,121.34,121.78,121.04,121.21,33931.0,113.2849,113.6957,113.0048,113.1635,33931.0
2021-03-11 09:30:00,121.88,121.88,120.91,121.5,3168.0,113.789,113.789,112.8834,113.4342,3168.0
2021-03-11 10:00:00,121.63,122.38,121.4,122.38,8216.0,113.5556,114.2558,113.3409,114.2558,8216.0
2021-03-11 10:30:00,122.34,122.56,122.09,122.56,3277.0,114.2185,114.4239,113.9851,114.4239,3277.0
2021-03-11 11:00:00,122.99,123.15,122.98,123.03,1738.0,114.8253,114.9747,114.816,114.8627,1738.0
2021-03-11 11:30:00,123.05,123.14,122.36,122.36,2300.0,114.8813,114.9654,114.2372,114.2372,2300.0
2021-03-11 12:00:00,122.48,122.91,122.48,122.62,1700.0,114.3492,114.7506,114.3492,114.4799,1700.0
2021-03-11 12:30:00,122.76,123.06,122.47,122.52,5525.0,114.6106,114.8907,114.3399,114.3865,5525.0
2021-03-11 13:00:00,122.61,122.83,122.45,122.45,2300.0,114.4706,114.676,114.3212,114.3212,2300.0
2021-03-11 13:30:00,122.57,122.72,122.45,122.52,2300.0,114.4332,114.5733,114.3212,114.3865,2300.0
2021-03-11 14:00:00,122.6,123.06,122.6,123.05,4085.0,114.4612,114.8907,114.4612,114.8813,4085.0
2021-03-11 14:30:00,122.97,123.25,122.65,122.92,4810.0,114.8067,115.0681,114.5079,114.76,4810.0
2021-03-11 15:00:00,122.83,123.16,122.8,122.98,7611.0,114.676,114.984,114.6479,114.816,7611.0
2021-03-11 15:30:00,122.98,123.06,122.25,122.38,51756.0,114.816,114.8907,114.1345,114.2558,51756.0
2021-03-12 09:30:00,122.67,123.49,121.99,123.11,4340.0,114.5266,115.2921,113.8917,114.9374,4340.0
2021-03-12 10:00:00,123.12,123.64,123.08,123.32,3569.0,114.9467,115.4322,114.9094,115.1334,3569.0
2021-03-12 10:30:00,123.32,123.71,123.31,123.71,1600.0,115.1334,115.4975,115.1241,115.4975,1600.0
2021-03-12 11:00:00,123.64,123.84,123.01,123.01,600.0,115.4322,115.6189,114.844,114.844,600.0
2021-03-12 11:30:00,123.07,123.25,122.67,122.83,2200.0,114.9,115.0681,114.5266,114.676,2200.0
2021-03-12 12:00:00,122.52,123.0,122.38,123.0,3893.0,114.3865,114.8347,114.2558,114.8347,3893.0
2021-03-12 12:30:00,122.94,122.94,122.8,122.81,2100.0,114.7787,114.7787,114.6479,114.6573,2100.0
2021-03-12 13:00:00,122.63,123.1,122.59,123.07,2966.0,114.4892,114.928,114.4519,114.9,2966.0
2021-03-12 13:30:00,122.9,122.96,122.5,122.68,7257.0,114.7413,114.7973,114.3679,114.5359,7257.0
2021-03-12 14:00:00,122.85,123.15,122.67,123.0,4951.0,114.6946,114.9747,114.5266,114.8347,4951.0
2021-03-12 14:30:00,123.2,123.43,123.13,123.43,2500.0,115.0214,115.2361,114.956,115.2361,2500.0
2021-03-12 15:00:00,123.5,123.62,123.29,123.58,6945.0,115.3015,115.4135,115.1054,115.3762,6945.0
2021-03-12 15:30:00,123.49,123.59,123.08,123.41,34676.0,115.2921,115.3855,114.9094,115.2175,34676.0
2021-03-15 09:30:00,123.62,123.7,122.85,123.27,6897.0,115.4135,115.4882,114.6946,115.0867,6897.0
2021-03-15 10:00:00,123.26,123.76,122.63,123.68,4104.0,115.0774,115.5442,114.4892,115.4695,4104.0
2021-03-15 10:30:00,123.77,123.95,123.23,123.87,3962.0,115.5536,115.7216,115.0494,115.6469,3962.0
2021-03-15 11:00:00,123.89,124.25,123.84,124.2,5400.0,115.6656,116.0017,115.6189,115.955,5400.0
2021-03-15 11:30:00,124.04,124.69,123.89,124.67,12076.0,115.8056,116.4125,115.6656,116.3938,12076.0
2021-03-15 12:00:00,124.91,125.0,124.75,125.0,9485.0,116.6179,116.7019,116.4685,116.7019,9485.0
2021-03-15 12:30:00,124.9,125.62,124.66,125.17,14898.0,116.6085,117.2807,116.3845,116.8606,14898.0
2021-03-15 13:00:00,125.35,125.4,124.84,124.94,6900.0,117.0287,117.0753,116.5525,116.6459,6900.0
2021-03-15 13:30:00,124.9,124.95,124.43,124.54,34906.0,116.6085,116.6552,116.1697,116.2724,34906.0
2021-03-15 14:00:00,124.72,124.95,124.44,124.9,7479.0,116.4405,116.6552,116.1791,116.6085,7479.0
2021-03-15 14:30:00,124.84,124.92,124.58,124.9,16003.0,116.5525,116.6272,116.3098,116.6085,16003.0
2021-03-15 15:00:00,124.91,125.91,124.8,125.86,18378.0,116.6179,117.5515,116.5152,117.5048,18378.0
2021-03-15 15:30:00,125.79,126.82,125.69,126.39,45166.0,117.4395,118.4011,117.3461,117.9996,45166.0
2021-03-16 09:30:00,126.21,126.52,125.73,126.46,3838.0,117.8316,118.121,117.3834,118.065,3838.0
2021-03-16 10:00:00,126.02,126.22,125.16,125.42,6700.0,117.6542,117.8409,116.8513,117.094,6700.0
2021-03-16 10:30:00,125.56,125.65,123.96,123.96,10767.0,117.2247,117.3087,115.7309,115.7309,10767.0
2021-03-16 11:00:00,123.97,124.21,123.31,123.7,10396.0,115.7403,115.9643,115.1241,115.4882,10396.0
2021-03-16 11:30:00,123.57,123.69,123.01,123.36,21019.0,115.3668,115.4789,114.844,115.1708,21019.0
2021-03-16 12:00:00,123.39,124.05,123.25,123.69,4000.0,115.1988,115.815,115.0681,115.4789,4000.0
2021-03-16 12:30:00,123.73,124.48,123.73,124.38,4200.0,115.5162,116.2164,115.5162,116.1231,4200.0
2021-03-16 13:00:00,124.26,124.6,124.21,124.59,3100.0,116.011,116.3285,115.9643,116.3191,3100.0
2021-03-16 13:30:00,124.35,124.69,124.26,124.56,5557.0,116.095,116.4125,116.011,116.2911,5557.0
2021-03-16 14:00:00,124.52,125.16,124.49,124.83,10400.0,116.2538,116.8513,116.2258,116.5432,10400.0
2021-03-16 14:30:00,124.88,125.22,124.75,125.17,7088.0,116.5899,116.9073,116.4685,116.8606,7088.0
2021-03-16 15:00:00,125.07,125.51,124.91,125.28,5892.0,116.7673,117.178,116.6179,116.9633,5892.0
2021-03-16 15:30:00,125.24,125.33,124.53,124.73,45732.0,116.926,117.01,116.2631,116.4498,45732.0
2021-03-17 09:30:00,123.77,124.94,123.77,124.12,4499.0,115.5536,116.6459,115.5536,115.8803,4499.0
2021-03-17 10:00:00,123.77,123.79,122.85,123.65,4290.0,115.5536,115.5722,114.6946,115.4415,4290.0
2021-03-17 10:30:00,124.13,124.14,122.8,124.09,16694.0,115.8897,115.899,114.6479,115.8523,16694.0
2021-03-17 11:00:00,124.15,125.57,124.15,125.27,11577.0,115.9083,117.2341,115.9083,116.954,11577.0
2021-03-17 11:30:00,125.18,126.0,125.18,125.9,5336.0,116.8699,117.6355,116.8699,117.5422,5336.0
2021-03-17 12:00:00,125.89,126.25,125.73,126.0,3089.0,117.5328,117.8689,117.3834,117.6355,3089.0
2021-03-17 12:30:00,125.89,126.08,125.67,125.76,3929.0,117.5328,117.7102,117.3274,117.4114,3929.0
2021-03-17 13:00:00,125.67,125.76,125.25,125.45,3900.0,117.3274,117.4114,116.9353,117.122,3900.0
2021-03-17 13:30:00,125.3,125.48,125.11,125.48,5287.0,116.982,117.15,116.8046,117.15,5287.0
2021-03-17 14:00:00,125.48,125.91,125.23,125.23,12476.0,117.15,117.5515,116.9166,116.9166,12476.0
2021-03-17 14:30:00,125.12,126.29,125.04,126.25,11105.0,116.8139,117.9063,116.7392,117.8689,11105.0
2021-03-17 15:00:00,126.23,126.27,125.5,125.62,9582.0,117.8502,117.8876,117.1687,117.2807,9582.0
2021-03-17 15:30:00,125.77,126.14,125.32,126.07,27837.0,117.4208,117.7662,117.0007,117.7009,27837.0
2021-03-18 09:30:00,126.09,127.9,126.09,127.63,8897.0,117.7195,119.4094,117.7195,119.1573,8897.0
2021-03-18 10:00:00,127.47,128.91,127.47,128.51,7803.0,119.0079,120.3523,119.0079,119.9789,7803.0
2021-03-18 10:30:00,128.5,128.88,128.09,128.33,6750.0,119.9696,120.3243,119.5868,119.8108,6750.0
2021-03-18 11:00:00,128.74,129.05,128.38,128.38,7404.0,120.1936,120.483,119.8575,119.8575,7404.0
2021-03-18 11:30:00,128.36,128.56,127.65,128.44,4300.0,119.8388,120.0256,119.176,119.9135,4300.0
2021-03-18 12:00:00,128.36,128.36,127.89,127.89,2620.0,119.8388,119.8388,119.4,119.4,2620.0
2021-03-18 12:30:00,127.89,128.03,127.12,127.12,4937.0,119.4,119.5308,118.6812,118.6812,4937.0
2021-03-18 13:00:00,127.11,127.31,127.03,127.28,3900.0,118.6718,118.8586,118.5971,118.8305,3900.0
2021-03-18 13:30:00,127.23,127.49,127.22,127.32,3917.0,118.7839,119.0266,118.7745,118.8679,3917.0
2021-03-18 14:00:00,127.28,127.28,126.21,126.48,3800.0,118.8305,118.8305,117.8316,118.0836,3800.0
2021-03-18 14:30:00,126.49,126.66,125.89,126.66,4667.0,118.093,118.2517,117.5328,118.2517,4667.0
2021-03-18 15:00:00,126.66,126.66,126.04,126.37,5000.0,118.2517,118.2517,117.6729,117.981,5000.0
2021-03-18 15:30:00,126.34,126.43,125.43,125.61,19598.0,117.9529,118.037,117.1034,117.2714,19598.0
2021-03-19 09:30:00,125.03,126.0,123.59,125.0,44367.0,116.7299,117.6355,115.3855,116.7019,44367.0
2021-03-19 10:00:00,125.21,125.58,124.93,125.25,6206.0,116.898,117.2434,116.6365,116.9353,6206.0
2021-03-19 10:30:00,125.18,125.37,124.74,125.23,6055.0,116.8699,117.0473,116.4592,116.9166,6055.0
2021-03-19 11:00:00,125.41,125.41,124.53,124.73,5884.0,117.0847,117.0847,116.2631,116.4498,5884.0
2021-03-19 11:30:00,124.65,125.47,124.65,125.06,7444.0,116.3751,117.1407,116.3751,116.7579,7444.0
2021-03-19 12:00:00,125.02,125.04,124.7,124.76,7900.0,116.7206,116.7392,116.4218,116.4778,7900.0
2021-03-19 12:30:00,124.73,124.77,124.29,124.33,5700.0,116.4498,116.4872,116.039,116.0764,5700.0
2021-03-19 13:00:00,124.15,124.29,123.88,124.05,3008.0,115.9083,116.039,115.6563,115.815,3008.0
2021-03-19 13:30:00,124.18,124.35,124.01,124.25,3404.0,115.9363,116.095,115.7776,116.0017,3404.0
2021-03-19 14:00:00,124.33,124.53,124.13,124.41,4600.0,116.0764,116.2631,115.8897,116.1511,4600.0
2021-03-19 14:30:00,124.47,124.65,124.38,124.54,7225.0,116.2071,116.3751,116.1231,116.2724,7225.0
2021-03-19 15:00:00,124.58,124.8,124.42,124.73,5675.0,116.3098,116.5152,116.1604,116.4498,5675.0
2021-03-19 15:30:00,124.68,125.04,123.81,124.05,44591.0,116.4031,116.7392,115.5909,115.815,44591.0
2021-03-22 09:30:00,124.48,124.48,122.46,122.46,5229.0,116.2164,116.2164,114.3305,114.3305,5229.0
2021-03-22 10:00:00,122.61,123.04,122.18,122.51,2895.0,114.4706,114.872,114.0691,114.3772,2895.0
2021-03-22 10:30:00,122.5,122.78,121.95,121.96,1900.0,114.3679,114.6293,113.8544,113.8637,1900.0
2021-03-22 11:00:00,122.05,122.62,122.02,122.43,2100.0,113.9477,114.4799,113.9197,114.3025,2100.0
2021-03-22 11:30:00,122.24,123.11,122.24,123.04,2636.0,114.1251,114.9374,114.1251,114.872,2636.0
2021-03-22 12:00:00,122.9,122.9,122.35,122.5,2182.0,114.7413,114.7413,114.2278,114.3679,2182.0
2021-03-22 12:30:00,122.5,122.69,122.37,122.69,2600.0,114.3679,114.5452,114.2465,114.5452,2600.0
2021-03-22 13:00:00,122.85,123.22,122.77,123.06,3500.0,114.6946,115.0401,114.6199,114.8907,3500.0
2021-03-22 13:30:00,122.96,123.35,122.95,123.18,1544.0,114.7973,115.1614,114.788,115.0027,1544.0
2021-03-22 14:00:00,123.17,123.88,123.17,123.52,4204.0,114.9934,115.6563,114.9934,115.3201,4204.0
2021-03-22 14:30:00,123.56,124.09,123.56,123.76,10836.0,115.3575,115.8523,115.3575,115.5442,10836.0
2021-03-22 15:00:00,123.76,123.96,123.21,123.21,10769.0,115.5442,115.7309,115.0307,115.0307,10769.0
2021-03-22 15:30:00,123.28,124.03,123.27,123.62,13526.0,115.0961,115.7963,115.0867,115.4135,13526.0
2021-03-23 09:30:00,122.79,123.73,122.79,123.73,2966.0,114.6386,115.5162,114.6386,115.5162,2966.0
2021-03-23 10:00:00,123.69,123.69,122.93,123.11,4207.0,115.4789,115.4789,114.7693,114.9374,4207.0
2021-03-23 10:30:00,123.13,123.2,121.98,121.98,5105.0,114.956,115.0214,113.8824,113.8824,5105.0
2021-03-23 11:00:00,122.05,122.38,121.52,122.38,3106.0,113.9477,114.2558,113.4529,114.2558,3106.0
2021-03-23 11:30:00,122.6,122.66,122.23,122.66,2068.0,114.4612,114.5172,114.1158,114.5172,2068.0
2021-03-23 12:00:00,122.76,122.76,122.37,122.41,4600.0,114.6106,114.6106,114.2465,114.2838,4600.0
2021-03-23 12:30:00,122.53,122.84,122.53,122.75,1957.0,114.3959,114.6853,114.3959,114.6013,1957.0
2021-03-23 13:00:00,122.59,122.71,122.07,122.09,3100.0,114.4519,114.5639,113.9664,113.9851,3100.0
2021-03-23 13:30:00,122.12,122.17,121.26,121.26,4223.0,114.0131,114.0598,113.2102,113.2102,4223.0
2021-03-23 14:00:00,121.38,121.59,121.14,121.2,4500.0,113.3222,113.5183,113.0981,113.1542,4500.0
2021-03-23 14:30:00,121.24,121.25,120.81,120.81,6120.0,113.1915,113.2008,112.7901,112.7901,6120.0
2021-03-23 15:00:00,120.87,121.04,120.74,120.9,5788.0,112.8461,113.0048,112.7247,112.8741,5788.0
2021-03-23 15:30:00,120.73,121.11,120.52,120.9,36589.0,112.7154,113.0701,112.5193,112.8741,36589.0
2021-03-24 09:30:00,121.69,122.67,120.52,122.32,13604.0,113.6116,114.5266,112.5193,114.1998,13604.0
2021-03-24 10:00:00,122.16,122.18,121.05,121.83,17134.0,114.0504,114.0691,113.0141,113.7423,17134.0
2021-03-24 10:30:00,122.05,122.89,122.05,122.53,6212.0,113.9477,114.732,113.9477,114.3959,6212.0
2021-03-24 11:00:00,122.67,122.75,122.0,122.36,3124.0,114.5266,114.6013,113.9011,114.2372,3124.0
2021-03-24 11:30:00,122.33,123.1,122.06,123.0,5745.0,114.2091,114.928,113.9571,114.8347,5745.0
2021-03-24 12:00:00,122.88,123.48,122.88,123.43,4330.0,114.7226,115.2828,114.7226,115.2361,4330.0
2021-03-24 12:30:00,123.42,123.74,123.16,123.3,3100.0,115.2268,115.5255,114.984,115.1148,3100.0
2021-03-24 13:00:00,123.28,123.31,122.87,123.05,2100.0,115.0961,115.1241,114.7133,114.8813,2100.0
2021-03-24 13:30:00,123.14,123.29,122.82,123.19,2363.0,114.9654,115.1054,114.6666,115.0121,2363.0
2021-03-24 14:00:00,123.19,123.22,122.99,123.12,1700.0,115.0121,115.0401,114.8253,114.9467,1700.0
2021-03-24 14:30:00,123.0,123.16,122.83,123.01,6698.0,114.8347,114.984,114.676,114.844,6698.0
2021-03-24 15:00:00,122.92,123.15,122.61,122.62,5009.0,114.76,114.9747,114.4706,114.4799,5009.0
2021-03-24 15:30:00,122.6,122.6,121.72,121.79,20402.0,114.4612,114.4612,113.6396,113.705,20402.0
2021-03-25 09:30:00,121.12,121.12,119.93,120.23,3145.0,113.0795,113.0795,111.9685,112.2486,3145.0
2021-03-25 10:00:00,120.18,120.66,119.66,120.01,8177.0,112.2019,112.65,111.7164,112.0432,8177.0
2021-03-25 10:30:00,120.0,120.0,118.63,119.0,8553.0,112.0338,112.0338,110.7548,111.1002,8553.0
2021-03-25 11:00:00,118.93,120.02,118.65,119.79,8640.0,111.0349,112.0525,110.7734,111.8378,8640.0
2021-03-25 11:30:00,120.24,120.81,119.69,120.81,5325.0,112.2579,112.7901,111.7444,112.7901,5325.0
2021-03-25 12:00:00,120.9,121.58,120.73,121.33,3600.0,112.8741,113.5089,112.7154,113.2755,3600.0
2021-03-25 12:30:00,121.43,122.21,121.43,121.86,3000.0,113.3689,114.0971,113.3689,113.7703,3000.0
2021-03-25 13:00:00,121.67,122.2,121.43,121.7,4200.0,113.593,114.0878,113.3689,113.621,4200.0
2021-03-25 13:30:00,121.72,122.39,121.61,122.2,3017.0,113.6396,114.2652,113.5369,114.0878,3017.0
2021-03-25 14:00:00,122.07,122.54,122.07,122.32,3000.0,113.9664,114.4052,113.9664,114.1998,3000.0
2021-03-25 14:30:00,122.12,122.89,122.09,122.87,3600.0,114.0131,114.732,113.9851,114.7133,3600.0
2021-03-25 15:00:00,122.9,123.31,122.53,123.0,7282.0,114.7413,115.1241,114.3959,114.8347,7282.0
2021-03-25 15:30:00,123.16,123.68,122.87,123.0,18660.0,114.984,115.4695,114.7133,114.8347,18660.0
2021-03-26 09:30:00,123.64,124.13,122.74,123.99,4318.0,115.4322,115.8897,114.5919,115.7589,4318.0
2021-03-26 10:00:00,124.5,125.2,124.0,125.01,9394.0,116.2351,116.8886,115.7683,116.7112,9394.0
2021-03-26 10:30:00,125.22,125.32,124.65,124.66,4505.0,116.9073,117.0007,116.3751,116.3845,4505.0
2021-03-26 11:00:00,124.22,124.52,123.89,124.52,1700.0,115.9737,116.2538,115.6656,116.2538,1700.0
2021-03-26 11:30:00,124.51,124.6,123.89,124.26,8106.0,116.2444,116.3285,115.6656,116.011,8106.0
2021-03-26 12:00:00,124.33,124.81,124.26,124.75,4800.0,116.0764,116.5245,116.011,116.4685,4800.0
2021-03-26 12:30:00,124.81,124.96,124.77,124.77,2260.0,116.5245,116.6646,116.4872,116.4872,2260.0
2021-03-26 13:00:00,124.87,125.11,124.72,124.76,2447.0,116.5805,116.8046,116.4405,116.4778,2447.0
2021-03-26 13:30:00,124.71,124.71,123.86,124.02,3374.0,116.4312,116.4312,115.6376,115.787,3374.0
2021-03-26 14:00:00,124.15,124.15,123.55,123.98,3500.0,115.9083,115.9083,115.3482,115.7496,3500.0
2021-03-26 14:30:00,124.16,124.33,123.55,123.97,7896.0,115.9177,116.0764,115.3482,115.7403,7896.0
2021-03-26 15:00:00,123.96,124.12,123.77,123.85,7244.0,115.7309,115.8803,115.5536,115.6282,7244.0
2021-03-26 15:30:00,123.87,124.75,123.86,124.5,28364.0,115.6469,116.4685,115.6376,116.2351,28364.0
2021-03-29 09:30:00,124.56,125.99,120.07,125.31,4259.0,116.2911,117.6262,112.0992,116.9913,4259.0
2021-03-29 10:00:00,125.29,125.29,124.1,124.5,2486.0,116.9726,116.9726,115.8616,116.2351,2486.0
2021-03-29 10:30:00,124.5,124.5,123.35,123.66,4800.0,116.2351,116.2351,115.1614,115.4509,4800.0
2021-03-29 11:00:00,123.63,124.0,123.58,123.97,2436.0,115.4228,115.7683,115.3762,115.7403,2436.0
2021-03-29 11:30:00,123.97,124.29,123.89,124.1,1980.0,115.7403,116.039,115.6656,115.8616,1980.0
2021-03-29 12:00:00,124.01,124.18,123.87,124.0,3252.0,115.7776,115.9363,115.6469,115.7683,3252.0
2021-03-29 12:30:00,124.2,124.44,124.19,124.44,1000.0,115.955,116.1791,115.9457,116.1791,1000.0
2021-03-29 13:00:00,124.48,124.6,124.37,124.48,4250.0,116.2164,116.3285,116.1137,116.2164,4250.0
2021-03-29 13:30:00,124.53,124.7,124.25,124.35,3050.0,116.2631,116.4218,116.0017,116.095,3050.0
2021-03-29 14:00:00,124.33,124.6,124.17,124.52,13943.0,116.0764,116.3285,115.927,116.2538,13943.0
2021-03-29 14:30:00,124.51,124.86,124.19,124.57,15230.0,116.2444,116.5712,115.9457,116.3004,15230.0
2021-03-29 15:00:00,124.71,125.13,124.7,124.8,5350.0,116.4312,116.8233,116.4218,116.5152,5350.0
2021-03-29 15:30:00,124.83,124.83,123.53,123.72,22483.0,116.5432,116.5432,115.3295,115.5069,22483.0
2021-03-30 09:30:00,123.58,124.51,123.46,123.46,3379.0,115.85,116.7219,115.7376,115.7376,3379.0
2021-03-30 10:00:00,123.93,124.37,123.49,124.17,3140.0,116.1782,116.5906,115.7657,116.4031,3140.0
2021-03-30 10:30:00,124.27,124.95,124.27,124.42,1433.0,116.4969,117.1344,116.4969,116.6375,1433.0
2021-03-30 11:00:00,124.07,124.51,123.99,123.99,8943.0,116.3094,116.7219,116.2344,116.2344,8943.0
2021-03-30 11:30:00,124.26,124.32,123.62,123.62,4593.0,116.4875,116.5438,115.8875,115.8875,4593.0
2021-03-30 12:00:00,123.68,124.18,123.63,124.17,5133.0,115.9438,116.4125,115.8969,116.4031,5133.0
2021-03-30 12:30:00,123.97,124.17,123.75,123.75,2849.0,116.2157,116.4031,116.0094,116.0094,2849.0
2021-03-30 13:00:00,123.65,123.87,123.59,123.86,1472.0,115.9157,116.1219,115.8594,116.1125,1472.0
2021-03-30 13:30:00,123.65,123.65,123.08,123.1,3634.0,115.9157,115.9157,115.3813,115.4001,3634.0
2021-03-30 14:00:00,123.03,123.73,122.93,123.73,4872.0,115.3344,115.9907,115.2407,115.9907,4872.0
2021-03-30 14:30:00,123.7,123.82,123.46,123.68,4857.0,115.9625,116.075,115.7376,115.9438,4857.0
2021-03-30 15:00:00,123.68,124.59,123.61,124.58,13132.0,115.9438,116.7969,115.8782,116.7875,13132.0
2021-03-30 15:30:00,124.68,124.69,123.95,124.18,14929.0,116.8812,116.8906,116.1969,116.4125,14929.0
2021-03-31 09:30:00,124.2,125.69,124.2,124.52,8110.0,116.4313,117.8281,116.4313,116.7312,8110.0
2021-03-31 10:00:00,124.44,124.65,123.23,123.23,6666.0,116.6563,116.8531,115.5219,115.5219,6666.0
2021-03-31 10:30:00,123.02,123.5,122.54,123.01,4775.0,115.3251,115.7751,114.8751,115.3157,4775.0
2021-03-31 11:00:00,123.04,123.12,122.63,122.96,3640.0,115.3438,115.4188,114.9595,115.2688,3640.0
2021-03-31 11:30:00,122.89,123.22,122.49,122.95,4264.0,115.2032,115.5126,114.8282,115.2595,4264.0
2021-03-31 12:00:00,123.09,123.34,122.84,122.93,9663.0,115.3907,115.6251,115.1563,115.2407,9663.0
2021-03-31 12:30:00,122.93,124.0,122.77,123.86,32114.0,115.2407,116.2438,115.0907,116.1125,32114.0
2021-03-31 13:00:00,123.86,124.34,123.68,124.13,16388.0,116.1125,116.5625,115.9438,116.3656,16388.0
2021-03-31 13:30:00,124.09,124.36,123.32,123.77,10966.0,116.3281,116.5813,115.6063,116.0282,10966.0
2021-03-31 14:00:00,123.77,123.8,123.14,123.41,9457.0,116.0282,116.0563,115.4376,115.6907,9457.0
2021-03-31 14:30:00,123.43,124.24,123.43,123.83,5300.0,115.7094,116.4688,115.7094,116.0844,5300.0
2021-03-31 15:00:00,123.81,124.29,123.62,124.11,7311.0,116.0657,116.5156,115.8875,116.3469,7311.0
2021-03-31 15:30:00,124.04,124.15,122.92,123.13,44320.0,116.2813,116.3844,115.2313,115.4282,44320.0
2021-04-01 09:30:00,123.38,123.71,122.52,122.69,27167.0,115.6626,115.9719,114.8564,115.0157,27167.0
2021-04-01 10:00:00,122.54,123.13,122.54,122.61,3310.0,114.8751,115.4282,114.8751,114.9407,3310.0
2021-04-01 10:30:00,122.71,122.91,122.47,122.65,7046.0,115.0345,115.222,114.8095,114.9782,7046.0
2021-04-01 11:00:00,122.87,123.05,122.3,123.04,5611.0,115.1845,115.3532,114.6501,115.3438,5611.0
2021-04-01 11:30:00,123.15,123.42,122.97,123.18,3253.0,115.4469,115.7001,115.2782,115.4751,3253.0
2021-04-01 12:00:00,123.45,123.47,123.26,123.27,2700.0,115.7282,115.7469,115.5501,115.5594,2700.0
2021-04-01 12:30:00,123.21,123.41,123.09,123.26,3100.0,115.5032,115.6907,115.3907,115.5501,3100.0
2021-04-01 13:00:00,123.19,123.75,123.11,123.72,7254.0,115.4844,116.0094,115.4094,115.9813,7254.0
2021-04-01 13:30:00,123.6,123.71,123.17,123.27,3902.0,115.8688,115.9719,115.4657,115.5594,3902.0
2021-04-01 14:00:00,123.37,123.39,122.83,123.04,4626.0,115.6532,115.6719,115.147,115.3438,4626.0
2021-04-01 14:30:00,122.93,123.28,122.77,123.25,6100.0,115.2407,115.5688,115.0907,115.5407,6100.0
2021-04-01 15:00:00,123.25,123.37,122.97,123.24,7972.0,115.5407,115.6532,115.2782,115.5313,7972.0
2021-04-01 15:30:00,123.35,123.75,123.22,123.65,26395.0,115.6344,116.0094,115.5126,115.9157,26395.0
2021-04-05 09:30:00,124.25,125.0,123.22,123.28,7824.0,116.4781,117.1812,115.5126,115.5688,7824.0
2021-04-05 10:00:00,123.19,124.37,123.19,124.01,5122.0,115.4844,116.5906,115.4844,116.2532,5122.0
2021-04-05 10:30:00,124.23,124.87,124.13,124.55,4930.0,116.4594,117.0594,116.3656,116.7594,4930.0
2021-04-05 11:00:00,124.35,124.79,124.35,124.44,3000.0,116.5719,116.9844,116.5719,116.6563,3000.0
2021-04-05 11:30:00,124.52,124.67,124.35,124.52,4531.0,116.7312,116.8719,116.5719,116.7312,4531.0
2021-04-05 12:00:00,124.66,124.74,124.15,124.73,3200.0,116.8625,116.9375,116.3844,116.9281,3200.0
2021-04-05 12:30:00,124.56,124.77,124.31,124.31,3600.0,116.7687,116.9656,116.5344,116.5344,3600.0
2021-04-05 13:00:00,124.25,124.33,124.02,124.03,2795.0,116.4781,116.5531,116.2625,116.2719,2795.0
2021-04-05 13:30:00,124.18,124.32,124.13,124.14,2816.0,116.4125,116.5438,116.3656,116.375,2816.0
2021-04-05 14:00:00,124.25,124.4,124.13,124.22,2893.0,116.4781,116.6188,116.3656,116.45,2893.0
2021-04-05 14:30:00,124.19,124.19,123.88,123.92,3391.0,116.4219,116.4219,116.1313,116.1688,3391.0
2021-04-05 15:00:00,123.94,124.28,123.87,124.05,5800.0,116.1875,116.5063,116.1219,116.2906,5800.0
2021-04-05 15:30:00,124.2,124.66,124.2,124.43,26446.0,116.4313,116.8625,116.4313,116.6469,26446.0
2021-04-06 09:30:00,124.81,125.0,124.06,124.49,6222.0,117.0031,117.1812,116.3,116.7031,6222.0
2021-04-06 10:00:00,124.8,125.02,124.57,124.64,10941.0,116.9937,117.2,116.7781,116.8437,10941.0
2021-04-06 10:30:00,124.7,124.81,124.09,124.21,2400.0,116.9,117.0031,116.3281,116.4406,2400.0
2021-04-06 11:00:00,123.93,124.23,123.89,124.12,2898.0,116.1782,116.4594,116.1407,116.3563,2898.0
2021-04-06 11:30:00,124.04,124.47,124.04,124.29,1301.0,116.2813,116.6844,116.2813,116.5156,1301.0
2021-04-06 12:00:00,124.26,124.44,124.12,124.44,1200.0,116.4875,116.6563,116.3563,116.6563,1200.0
2021-04-06 12:30:00,124.29,124.42,124.25,124.42,1600.0,116.5156,116.6375,116.4781,116.6375,1600.0
2021-04-06 13:00:00,124.43,124.68,124.24,124.68,3335.0,116.6469,116.8812,116.4688,116.8812,3335.0
2021-04-06 13:30:00,124.68,125.03,124.59,125.03,4000.0,116.8812,117.2093,116.7969,117.2093,4000.0
2021-04-06 14:00:00,125.06,125.18,124.95,125.01,3242.0,117.2375,117.35,117.1344,117.1906,3242.0
2021-04-06 14:30:00,125.05,125.1,124.38,124.39,4107.0,117.2281,117.275,116.6,116.6094,4107.0
2021-04-06 15:00:00,124.4,124.4,123.77,123.92,4810.0,116.6188,116.6188,116.0282,116.1688,4810.0
2021-04-06 15:30:00,124.02,124.34,123.65,123.89,32303.0,116.2625,116.5625,115.9157,116.1407,32303.0
2021-04-07 09:30:00,124.01,124.01,122.76,122.76,2403.0,116.2532,116.2532,115.0813,115.0813,2403.0
2021-04-07 10:00:00,122.76,123.27,122.47,122.71,4211.0,115.0813,115.5594,114.8095,115.0345,4211.0
2021-04-07 10:30:00,123.25,123.94,123.25,123.93,2957.0,115.5407,116.1875,115.5407,116.1782,2957.0
2021-04-07 11:00:00,123.73,123.73,123.25,123.25,1872.0,115.9907,115.9907,115.5407,115.5407,1872.0
2021-04-07 11:30:00,123.12,123.12,122.65,122.65,3384.0,115.4188,115.4188,114.9782,114.9782,3384.0
2021-04-07 12:00:00,122.55,122.56,122.34,122.56,1300.0,114.8845,114.8938,114.6876,114.8938,1300.0
2021-04-07 12:30:00,122.53,122.95,122.53,122.79,2308.0,114.8657,115.2595,114.8657,115.1095,2308.0
2021-04-07 13:00:00,122.6,122.61,122.17,122.33,1605.0,114.9313,114.9407,114.5282,114.6782,1605.0
2021-04-07 13:30:00,122.28,122.28,121.74,121.89,4300.0,114.6314,114.6314,114.1251,114.2658,4300.0
2021-04-07 14:00:00,121.76,121.93,121.62,121.62,2400.0,114.1439,114.3033,114.0126,114.0126,2400.0
2021-04-07 14:30:00,121.58,121.94,121.57,121.89,4694.0,113.9751,114.3126,113.9658,114.2658,4694.0
2021-04-07 15:00:00,121.89,121.89,121.18,121.18,10375.0,114.2658,114.2658,113.6002,113.6002,10375.0
2021-04-07 15:30:00,121.49,122.02,121.48,121.59,24701.0,113.8908,114.3876,113.8814,113.9845,24701.0
2021-04-08 09:30:00,121.6,121.61,119.85,120.08,8562.0,113.9939,114.0033,112.3534,112.569,8562.0
2021-04-08 10:00:00,120.07,120.3,119.62,119.81,13160.0,112.5596,112.7752,112.1377,112.3159,13160.0
2021-04-08 10:30:00,120.08,120.73,120.05,120.28,7565.0,112.569,113.1783,112.5408,112.7565,7565.0
2021-04-08 11:00:00,120.31,120.68,120.26,120.55,2943.0,112.7846,113.1314,112.7377,113.0096,2943.0
2021-04-08 11:30:00,120.58,121.07,120.47,120.78,3976.0,113.0377,113.497,112.9346,113.2252,3976.0
2021-04-08 12:00:00,120.81,121.21,120.71,121.21,2395.0,113.2533,113.6283,113.1596,113.6283,2395.0
2021-04-08 12:30:00,121.31,121.4,121.1,121.15,3433.0,113.722,113.8064,113.5252,113.572,3433.0
2021-04-08 13:00:00,121.22,121.38,121.17,121.38,2900.0,113.6377,113.7877,113.5908,113.7877,2900.0
2021-04-08 13:30:00,121.37,121.37,121.19,121.23,8407.0,113.7783,113.7783,113.6095,113.647,8407.0
2021-04-08 14:00:00,121.21,121.21,120.7,120.8,4587.0,113.6283,113.6283,113.1502,113.2439,4587.0
2021-04-08 14:30:00,120.79,120.91,120.37,120.47,6725.0,113.2346,113.3471,112.8408,112.9346,6725.0
2021-04-08 15:00:00,120.46,120.69,120.43,120.56,7459.0,112.9252,113.1408,112.8971,113.0189,7459.0
2021-04-08 15:30:00,120.56,120.78,120.3,120.43,26897.0,113.0189,113.2252,112.7752,112.8971,26897.0
2021-04-09 09:30:00,120.67,122.0,120.4,120.7,2382.0,113.1221,114.3689,112.869,113.1502,2382.0
2021-04-09 10:00:00,120.8,121.34,120.63,121.08,2719.0,113.2439,113.7502,113.0846,113.5064,2719.0
2021-04-09 10:30:00,121.15,121.37,120.73,121.37,2700.0,113.572,113.7783,113.1783,113.7783,2700.0
2021-04-09 11:00:00,121.4,121.59,121.03,121.19,1836.0,113.8064,113.9845,113.4595,113.6095,1836.0
2021-04-09 11:30:00,121.29,121.32,120.89,121.25,2783.0,113.7033,113.7314,113.3283,113.6658,2783.0
2021-04-09 12:00:00,121.25,121.63,121.1,121.56,1909.0,113.6658,114.022,113.5252,113.9564,1909.0
2021-04-09 12:30:00,121.58,121.78,121.57,121.64,1600.0,113.9751,114.1626,113.9658,114.0314,1600.0
2021-04-09 13:00:00,121.63,121.64,121.14,121.32,3231.0,114.022,114.0314,113.5627,113.7314,3231.0
2021-04-09 13:30:00,121.23,121.65,121.23,121.47,1300.0,113.647,114.0408,113.647,113.872,1300.0
2021-04-09 14:00:00,121.64,121.85,121.64,121.73,1534.0,114.0314,114.2283,114.0314,114.1158,1534.0
2021-04-09 14:30:00,121.74,121.76,121.6,121.71,4289.0,114.1251,114.1439,113.9939,114.097,4289.0
2021-04-09 15:00:00,121.73,122.03,121.66,122.03,5699.0,114.1158,114.397,114.0501,114.397,5699.0
2021-04-09 15:30:00,122.06,122.4,122.02,122.07,21623.0,114.4251,114.7439,114.3876,114.4345,21623.0
2021-04-12 09:30:00,122.51,122.51,121.29,122.12,2137.0,114.847,114.847,113.7033,114.4814,2137.0
2021-04-12 10:00:00,122.23,122.23,121.6,121.86,4500.0,114.5845,114.5845,113.9939,114.2376,4500.0
2021-04-12 10:30:00,121.84,122.13,121.77,121.97,5405.0,114.2189,114.4907,114.1533,114.3408,5405.0
2021-04-12 11:00:00,121.92,121.92,121.62,121.83,7460.0,114.2939,114.2939,114.0126,114.2095,7460.0
2021-04-12 11:30:00,121.88,122.26,121.88,122.09,6300.0,114.2564,114.6126,114.2564,114.4532,6300.0
2021-04-12 12:00:00,122.04,122.24,122.01,122.21,3000.0,114.4064,114.5939,114.3783,114.5657,3000.0
2021-04-12 12:30:00,122.36,122.56,122.36,122.41,2270.0,114.7064,114.8938,114.7064,114.7532,2270.0
2021-04-12 13:00:00,122.39,122.39,122.09,122.09,8471.0,114.7345,114.7345,114.4532,114.4532,8471.0
2021-04-12 13:30:00,122.05,122.23,122.04,122.15,3247.0,114.4157,114.5845,114.4064,114.5095,3247.0
2021-04-12 14:00:00,122.22,122.3,122.15,122.17,1749.0,114.5751,114.6501,114.5095,114.5282,1749.0
2021-04-12 14:30:00,122.25,122.45,122.17,122.45,5415.0,114.6032,114.7907,114.5282,114.7907,5415.0
2021-04-12 15:00:00,122.5,122.58,122.33,122.5,7000.0,114.8376,114.9126,114.6782,114.8376,7000.0
2021-04-12 15:30:00,122.53,122.65,122.18,122.36,22878.0,114.8657,114.9782,114.5376,114.7064,22878.0
2021-04-13 09:30:00,122.5,123.48,120.76,120.77,4790.0,114.8376,115.7563,113.2064,113.2158,4790.0
2021-04-13 10:00:00,120.69,120.69,120.11,120.5,1715.0,113.1408,113.1408,112.5971,112.9627,1715.0
2021-04-13 10:30:00,120.45,120.45,120.26,120.35,2100.0,112.9158,112.9158,112.7377,112.8221,2100.0
2021-04-13 11:00:00,120.56,120.64,120.14,120.15,2800.0,113.0189,113.0939,112.6252,112.6346,2800.0
2021-04-13 11:30:00,120.15,120.37,120.08,120.2,3806.0,112.6346,112.8408,112.569,112.6815,3806.0
2021-04-13 12:00:00,120.18,120.25,120.0,120.0,3108.0,112.6627,112.7283,112.494,112.494,3108.0
2021-04-13 12:30:00,119.87,120.0,119.85,119.89,1231.0,112.3721,112.494,112.3534,112.3909,1231.0
2021-04-13 13:00:00,119.91,119.91,119.67,119.68,1300.0,112.4096,112.4096,112.1846,112.194,1300.0
2021-04-13 13:30:00,119.83,120.03,119.71,119.88,1539.0,112.3346,112.5221,112.2221,112.3815,1539.0
2021-04-13 14:00:00,120.08,120.36,120.06,120.25,1680.0,112.569,112.8315,112.5502,112.7283,1680.0
2021-04-13 14:30:00,120.31,120.54,120.22,120.54,2700.0,112.7846,113.0002,112.7002,113.0002,2700.0
2021-04-13 15:00:00,120.53,120.81,120.48,120.51,3800.0,112.9908,113.2533,112.944,112.9721,3800.0
2021-04-13 15:30:00,120.48,120.84,120.21,120.25,25176.0,112.944,113.2814,112.6908,112.7283,25176.0
2021-04-14 09:30:00,120.48,122.62,120.48,122.42,8563.0,112.944,114.9501,112.944,114.7626,8563.0
2021-04-14 10:00:00,122.52,122.88,122.09,122.34,5200.0,114.8564,115.1938,114.4532,114.6876,5200.0
2021-04-14 10:30:00,122.36,122.83,122.22,122.69,7041.0,114.7064,115.147,114.5751,115.0157,7041.0
2021-04-14 11:00:00,122.73,122.93,122.5,122.92,6524.0,115.0532,115.2407,114.8376,115.2313,6524.0
2021-04-14 11:30:00,122.8,123.0,122.44,122.53,6439.0,115.1188,115.3063,114.7814,114.8657,6439.0
2021-04-14 12:00:00,122.44,122.68,122.29,122.6,3820.0,114.7814,115.0063,114.6407,114.9313,3820.0
2021-04-14 12:30:00,122.59,123.02,122.59,122.89,4306.0,114.922,115.3251,114.922,115.2032,4306.0
2021-04-14 13:00:00,122.74,122.88,122.61,122.84,3300.0,115.0626,115.1938,114.9407,115.1563,3300.0
2021-04-14 13:30:00,122.91,123.23,122.76,122.76,9061.0,115.222,115.5219,115.0813,115.0813,9061.0
2021-04-14 14:00:00,122.69,122.94,122.53,122.57,3302.0,115.0157,115.2501,114.8657,114.9032,3302.0
2021-04-14 14:30:00,122.52,122.7,122.44,122.61,3100.0,114.8564,115.0251,114.7814,114.9407,3100.0
2021-04-14 15:00:00,122.5,122.67,122.37,122.59,4600.0,114.8376,114.997,114.7157,114.922,4600.0
2021-04-14 15:30:00,122.61,122.68,122.35,122.56,15658.0,114.9407,115.0063,114.697,114.8938,15658.0
2021-04-15 09:30:00,122.78,122.78,121.81,122.47,26989.0,115.1001,115.1001,114.1908,114.8095,26989.0
2021-04-15 10:00:00,122.47,122.78,122.3,122.4,8432.0,114.8095,115.1001,114.6501,114.7439,8432.0
2021-04-15 10:30:00,122.52,122.87,122.4,122.66,3100.0,114.8564,115.1845,114.7439,114.9876,3100.0
2021-04-15 11:00:00,122.66,122.78,122.36,122.78,7109.0,114.9876,115.1001,114.7064,115.1001,7109.0
2021-04-15 11:30:00,122.9,123.23,122.73,123.08,3100.0,115.2126,115.5219,115.0532,115.3813,3100.0
2021-04-15 12:00:00,122.85,123.16,122.81,123.05,3062.0,115.1657,115.4563,115.1282,115.3532,3062.0
2021-04-15 12:30:00,122.95,123.04,122.86,122.98,4300.0,115.2595,115.3438,115.1751,115.2876,4300.0
2021-04-15 13:00:00,123.03,123.04,122.55,122.58,2900.0,115.3344,115.3438,114.8845,114.9126,2900.0
2021-04-15 13:30:00,122.47,122.72,122.39,122.58,3951.0,114.8095,115.0438,114.7345,114.9126,3951.0
2021-04-15 14:00:00,122.63,122.83,122.4,122.74,3697.0,114.9595,115.147,114.7439,115.0626,3697.0
2021-04-15 14:30:00,122.82,122.94,122.61,122.69,5129.0,115.1376,115.2501,114.9407,115.0157,5129.0
2021-04-15 15:00:00,122.65,122.73,122.49,122.58,5729.0,114.9782,115.0532,114.8282,114.9126,5729.0
2021-04-15 15:30:00,122.71,123.05,122.59,122.99,20379.0,115.0345,115.3532,114.922,115.297,20379.0
2021-04-16 09:30:00,123.77,125.0,123.01,123.96,6911.0,116.0282,117.1812,115.3157,116.2063,6911.0
2021-04-16 10:00:00,123.85,124.75,123.71,124.75,13659.0,116.1032,116.9469,115.9719,116.9469,13659.0
2021-04-16 10:30:00,124.85,125.02,124.42,124.56,7509.0,117.0406,117.2,116.6375,116.7687,7509.0
2021-04-16 11:00:00,124.47,125.07,124.47,124.7,35094.0,116.6844,117.2468,116.6844,116.9,35094.0
2021-04-16 11:30:00,124.58,124.84,124.44,124.44,5988.0,116.7875,117.0312,116.6563,116.6563,5988.0
2021-04-16 12:00:00,124.56,124.56,124.01,124.01,2800.0,116.7687,116.7687,116.2532,116.2532,2800.0
2021-04-16 12:30:00,123.98,124.22,123.88,124.16,4200.0,116.225,116.45,116.1313,116.3938,4200.0
2021-04-16 13:00:00,124.13,124.17,123.84,124.14,3000.0,116.3656,116.4031,116.0938,116.375,3000.0
2021-04-16 13:30:00,124.09,124.39,124.08,124.39,3546.0,116.3281,116.6094,116.3188,116.6094,3546.0
2021-04-16 14:00:00,124.33,124.76,124.24,124.53,7500.0,116.5531,116.9562,116.4688,116.7406,7500.0
2021-04-16 14:30:00,124.51,124.52,124.22,124.24,6512.0,116.7219,116.7312,116.45,116.4688,6512.0
2021-04-16 15:00:00,124.2,124.38,123.97,124.17,7178.0,116.4313,116.6,116.2157,116.4031,7178.0
2021-04-16 15:30:00,124.14,124.2,123.5,123.51,32332.0,116.375,116.4313,115.7751,115.7844,32332.0
2021-04-19 09:30:00,123.91,124.58,123.17,124.09,7135.0,116.1594,116.7875,115.4657,116.3281,7135.0
2021-04-19 10:00:00,123.87,124.44,123.57,124.43,5700.0,116.1219,116.6563,115.8407,116.6469,5700.0
2021-04-19 10:30:00,124.44,124.78,124.29,124.29,7405.0,116.6563,116.975,116.5156,116.5156,7405.0
2021-04-19 11:00:00,124.19,124.22,123.45,123.81,4238.0,116.4219,116.45,115.7282,116.0657,4238.0
2021-04-19 11:30:00,123.85,124.02,123.34,123.91,4000.0,116.1032,116.2625,115.6251,116.1594,4000.0
2021-04-19 12:00:00,124.01,124.37,124.01,124.27,4200.0,116.2532,116.5906,116.2532,116.4969,4200.0
2021-04-19 12:30:00,124.3,124.35,124.1,124.1,2200.0,116.525,116.5719,116.3375,116.3375,2200.0
2021-04-19 13:00:00,124.05,124.46,124.04,124.44,2900.0,116.2906,116.675,116.2813,116.6563,2900.0
2021-04-19 13:30:00,124.43,124.5,124.24,124.36,3600.0,116.6469,116.7125,116.4688,116.5813,3600.0
2021-04-19 14:00:00,124.27,124.37,124.23,124.29,3900.0,116.4969,116.5906,116.4594,116.5156,3900.0
2021-04-19 14:30:00,124.17,124.64,124.08,124.58,5186.0,116.4031,116.8437,116.3188,116.7875,5186.0
2021-04-19 15:00:00,124.58,124.89,124.58,124.68,5064.0,116.7875,117.0781,116.7875,116.8812,5064.0
2021-04-19 15:30:00,124.67,125.38,124.66,125.34,50209.0,116.8719,117.5375,116.8625,117.5,50209.0
2021-04-20 09:30:00,125.23,126.33,125.23,125.83,9404.0,117.3968,118.428,117.3968,117.9593,9404.0
2021-04-20 10:00:00,125.7,126.13,125.69,125.98,11538.0,117.8374,118.2405,117.8281,118.0999,11538.0
2021-04-20 10:30:00,125.9,125.9,124.2,124.7,9834.0,118.0249,118.0249,116.4313,116.9,9834.0
2021-04-20 11:00:00,124.69,125.11,124.61,125.11,11291.0,116.8906,117.2843,116.8156,117.2843,11291.0
2021-04-20 11:30:00,125.0,125.42,124.92,125.42,10240.0,117.1812,117.575,117.1062,117.575,10240.0
2021-04-20 12:00:00,125.42,125.42,124.72,124.73,6753.0,117.575,117.575,116.9187,116.9281,6753.0
2021-04-20 12:30:00,124.81,124.88,124.38,124.44,5943.0,117.0031,117.0687,116.6,116.6563,5943.0
2021-04-20 13:00:00,124.38,124.7,124.23,124.34,5500.0,116.6,116.9,116.4594,116.5625,5500.0
2021-04-20 13:30:00,124.29,124.29,123.95,124.03,5341.0,116.5156,116.5156,116.1969,116.2719,5341.0
2021-04-20 14:00:00,124.02,124.16,123.84,123.9,7100.0,116.2625,116.3938,116.0938,116.15,7100.0
2021-04-20 14:30:00,123.8,124.13,123.78,124.05,9629.0,116.0563,116.3656,116.0375,116.2906,9629.0
2021-04-20 15:00:00,124.09,124.18,124.0,124.12,8945.0,116.3281,116.4125,116.2438,116.3563,8945.0
2021-04-20 15:30:00,124.09,124.87,124.09,124.44,29879.0,116.3281,117.0594,116.3281,116.6563,29879.0
2021-04-21 09:30:00,124.73,126.99,124.73,125.26,2904.0,116.9281,119.0468,116.9281,117.425,2904.0
2021-04-21 10:00:00,125.34,126.39,125.33,126.3,7046.0,117.5,118.4843,117.4906,118.3999,7046.0
2021-04-21 10:30:00,126.44,127.13,126.29,127.01,6538.0,118.5312,119.178,118.3905,119.0655,6538.0
2021-04-21 11:00:00,126.89,127.25,125.54,125.64,5800.0,118.953,119.2905,117.6874,117.7812,5800.0
2021-04-21 11:30:00,125.76,125.82,125.54,125.76,6190.0,117.8937,117.9499,117.6874,117.8937,6190.0
2021-04-21 12:00:00,125.75,126.09,125.62,125.93,3550.0,117.8843,118.203,117.7624,118.0531,3550.0
2021-04-21 12:30:00,125.88,126.15,125.88,126.11,3100.0,118.0062,118.2593,118.0062,118.2218,3100.0
2021-04-21 13:00:00,126.15,126.38,126.12,126.24,4685.0,118.2593,118.4749,118.2312,118.3437,4685.0
2021-04-21 13:30:00,126.21,126.77,126.2,126.73,6407.0,118.3155,118.8405,118.3062,118.803,6407.0
2021-04-21 14:00:00,126.71,126.9,126.69,126.75,4475.0,118.7843,118.9624,118.7655,118.8218,4475.0
2021-04-21 14:30:00,126.77,126.93,126.54,126.74,4798.0,118.8405,118.9905,118.6249,118.8124,4798.0
2021-04-21 15:00:00,126.72,126.79,126.57,126.57,5001.0,118.7936,118.8593,118.653,118.653,5001.0
2021-04-21 15:30:00,126.56,126.56,125.48,125.94,46490.0,118.6436,118.6436,117.6312,118.0624,46490.0
2021-04-22 09:30:00,126.18,126.85,125.43,125.94,2065.0,118.2874,118.9155,117.5843,118.0624,2065.0
2021-04-22 10:00:00,125.98,126.1,125.45,125.53,3200.0,118.0999,118.2124,117.6031,117.6781,3200.0
2021-04-22 10:30:00,125.77,125.93,125.58,125.93,1900.0,117.9031,118.0531,117.7249,118.0531,1900.0
2021-04-22 11:00:00,126.05,126.42,126.01,126.42,1819.0,118.1655,118.5124,118.128,118.5124,1819.0
2021-04-22 11:30:00,126.6,126.6,126.26,126.44,1600.0,118.6811,118.6811,118.3624,118.5312,1600.0
2021-04-22 12:00:00,126.55,126.71,126.36,126.48,2065.0,118.6343,118.7843,118.4562,118.5687,2065.0
2021-04-22 12:30:00,126.41,126.64,126.38,126.64,2550.0,118.503,118.7186,118.4749,118.7186,2550.0
2021-04-22 13:00:00,126.6,126.6,125.64,126.11,1900.0,118.6811,118.6811,117.7812,118.2218,1900.0
2021-04-22 13:30:00,125.91,126.09,125.08,125.26,2300.0,118.0343,118.203,117.2562,117.425,2300.0
2021-04-22 14:00:00,125.12,125.89,125.05,125.63,8300.0,117.2937,118.0156,117.2281,117.7718,8300.0
2021-04-22 14:30:00,125.63,125.98,125.58,125.91,4570.0,117.7718,118.0999,117.7249,118.0343,4570.0
2021-04-22 15:00:00,126.02,126.02,125.24,125.27,4410.0,118.1374,118.1374,117.4062,117.4343,4410.0
2021-04-22 15:30:00,125.32,125.43,124.94,125.08,15747.0,117.4812,117.5843,117.125,117.2562,15747.0
2021-04-23 09:30:00,125.19,126.74,125.14,126.37,1896.0,117.3593,118.8124,117.3125,118.4655,1896.0
2021-04-23 10:00:00,126.37,126.42,125.9,126.22,3649.0,118.4655,118.5124,118.0249,118.3249,3649.0
2021-04-23 10:30:00,126.23,126.88,126.07,126.76,6571.0,118.3343,118.9436,118.1843,118.8311,6571.0
2021-04-23 11:00:00,126.99,127.08,126.77,126.82,4072.0,119.0468,119.1311,118.8405,118.8874,4072.0
2021-04-23 11:30:00,126.81,127.1,126.56,126.56,3100.0,118.878,119.1499,118.6436,118.6436,3100.0
2021-04-23 12:00:00,126.65,127.07,126.63,126.86,5334.0,118.728,119.1217,118.7093,118.9249,5334.0
2021-04-23 12:30:00,126.92,127.1,126.79,127.09,4900.0,118.9811,119.1499,118.8593,119.1405,4900.0
2021-04-23 13:00:00,127.02,127.1,126.84,126.89,3900.0,119.0749,119.1499,118.9061,118.953,3900.0
2021-04-23 13:30:00,126.85,127.16,126.84,126.94,6469.0,118.9155,119.2061,118.9061,118.9999,6469.0
2021-04-23 14:00:00,127.08,127.45,127.08,127.17,4800.0,119.1311,119.478,119.1311,119.2155,4800.0
2021-04-23 14:30:00,127.34,127.34,127.14,127.32,4100.0,119.3749,119.3749,119.1874,119.3561,4100.0
2021-04-23 15:00:00,127.3,127.41,127.16,127.2,11246.0,119.3374,119.4405,119.2061,119.2436,11246.0
2021-04-23 15:30:00,127.08,127.3,126.3,126.43,37715.0,119.1311,119.3374,118.3999,118.5218,37715.0
2021-04-26 09:30:00,127.37,128.67,126.31,128.33,11328.0,119.403,120.6217,118.4093,120.3029,11328.0
2021-04-26 10:00:00,128.33,128.99,128.17,128.17,12134.0,120.3029,120.9217,120.1529,120.1529,12134.0
2021-04-26 10:30:00,128.23,128.54,127.42,127.73,7340.0,120.2092,120.4998,119.4499,119.7405,7340.0
2021-04-26 11:00:00,127.73,127.76,127.43,127.65,6930.0,119.7405,119.7686,119.4592,119.6655,6930.0
2021-04-26 11:30:00,127.56,127.56,127.11,127.26,3095.0,119.5811,119.5811,119.1592,119.2999,3095.0
2021-04-26 12:00:00,127.3,127.3,126.92,127.12,4296.0,119.3374,119.3374,118.9811,119.1686,4296.0
2021-04-26 12:30:00,127.12,127.3,126.59,126.6,3156.0,119.1686,119.3374,118.6718,118.6811,3156.0
2021-04-26 13:00:00,126.71,126.86,126.68,126.81,3650.0,118.7843,118.9249,118.7561,118.878,3650.0
2021-04-26 13:30:00,126.82,127.9,126.74,127.68,35125.0,118.8874,119.8998,118.8124,119.6936,35125.0
2021-04-26 14:00:00,127.66,127.9,127.27,127.27,12575.0,119.6748,119.8998,119.3092,119.3092,12575.0
2021-04-26 14:30:00,127.14,127.4,126.95,127.34,4850.0,119.1874,119.4311,119.0093,119.3749,4850.0
2021-04-26 15:00:00,127.4,127.83,127.32,127.34,9154.0,119.4311,119.8342,119.3561,119.3749,9154.0
2021-04-26 15:30:00,127.16,127.5,126.84,127.0,52358.0,119.2061,119.5249,118.9061,119.0561,52358.0
2021-04-27 09:30:00,126.85,129.4,125.59,127.16,15340.0,118.9155,121.306,117.7343,119.2061,15340.0
2021-04-27 10:00:00,127.22,128.84,127.16,128.71,10832.0,119.2624,120.781,119.2061,120.6592,10832.0
2021-04-27 10:30:00,128.8,130.15,128.63,129.88,24831.0,120.7435,122.0091,120.5842,121.756,24831.0
2021-04-27 11:00:00,129.88,129.97,129.63,129.8,12026.0,121.756,121.8404,121.5216,121.681,12026.0
2021-04-27 11:30:00,129.83,130.09,129.69,129.94,10050.0,121.7091,121.9528,121.5779,121.8122,10050.0
2021-04-27 12:00:00,129.99,130.1,129.86,129.95,9000.0,121.8591,121.9622,121.7372,121.8216,9000.0
2021-04-27 12:30:00,130.01,130.01,128.9,129.2,12507.0,121.8778,121.8778,120.8373,121.1185,12507.0
2021-04-27 13:00:00,129.15,129.43,128.92,129.22,10172.0,121.0716,121.3341,120.856,121.1373,10172.0
2021-04-27 13:30:00,129.2,129.49,128.97,129.47,10700.0,121.1185,121.3904,120.9029,121.3716,10700.0
2021-04-27 14:00:00,129.42,129.42,129.04,129.04,12843.0,121.3248,121.3248,120.9685,120.9685,12843.0
2021-04-27 14:30:00,129.01,129.31,128.13,128.19,38344.0,120.9404,121.2216,120.1154,120.1717,38344.0
2021-04-27 15:00:00,128.24,130.04,128.24,129.24,23381.0,120.2186,121.906,120.2186,121.156,23381.0
2021-04-27 15:30:00,129.34,129.78,129.2,129.45,46849.0,121.2498,121.6622,121.1185,121.3529,46849.0
2021-04-28 09:30:00,131.99,131.99,130.0,130.41,26487.0,123.734,123.734,121.8685,122.2528,26487.0
2021-04-28 10:00:00,130.38,130.38,129.6,130.33,18818.0,122.2247,122.2247,121.4935,122.1778,18818.0
2021-04-28 10:30:00,130.24,131.31,129.97,131.1,45318.0,122.0935,123.0965,121.8404,122.8997,45318.0
2021-04-28 11:00:00,131.2,131.49,130.6,131.37,11111.0,122.9934,123.2653,122.4309,123.1528,11111.0
2021-04-28 11:30:00,131.47,131.5,131.02,131.18,5413.0,123.2465,123.2746,122.8247,122.9747,5413.0
2021-04-28 12:00:00,131.24,131.25,130.83,130.86,7397.0,123.0309,123.0403,122.6466,122.6747,7397.0
2021-04-28 12:30:00,130.9,130.92,130.25,130.38,6227.0,122.7122,122.7309,122.1028,122.2247,6227.0
2021-04-28 13:00:00,130.38,130.61,130.36,130.36,10712.0,122.2247,122.4403,122.206,122.206,10712.0
2021-04-28 13:30:00,130.31,130.53,130.31,130.34,6458.0,122.1591,122.3653,122.1591,122.1872,6458.0
2021-04-28 14:00:00,130.28,130.62,130.08,130.24,7493.0,122.131,122.4497,121.9435,122.0935,7493.0
2021-04-28 14:30:00,130.24,130.41,129.88,129.89,7238.0,122.0935,122.2528,121.756,121.7654,7238.0
2021-04-28 15:00:00,129.83,129.97,129.5,129.69,12046.0,121.7091,121.8404,121.3997,121.5779,12046.0
2021-04-28 15:30:00,129.66,130.56,129.64,130.32,45987.0,121.5497,122.3934,121.531,122.1685,45987.0
2021-04-29 09:30:00,130.6,131.48,130.37,131.19,5093.0,122.4309,123.2559,122.2153,122.984,5093.0
2021-04-29 10:00:00,131.37,132.29,131.37,131.73,8204.0,123.1528,124.0152,123.1528,123.4903,8204.0
2021-04-29 10:30:00,131.73,131.94,131.32,131.4,6749.0,123.4903,123.6871,123.1059,123.1809,6749.0
2021-04-29 11:00:00,131.4,131.82,131.24,131.8,8936.0,123.1809,123.5746,123.0309,123.5559,8936.0
2021-04-29 11:30:00,131.81,131.9,131.43,131.67,6300.0,123.5653,123.6496,123.209,123.434,6300.0
2021-04-29 12:00:00,131.69,131.69,130.82,131.08,5714.0,123.4528,123.4528,122.6372,122.8809,5714.0
2021-04-29 12:30:00,131.12,131.64,131.11,131.63,5460.0,122.9184,123.4059,122.909,123.3965,5460.0
2021-04-29 13:00:00,131.47,131.66,131.26,131.66,4100.0,123.2465,123.4246,123.0497,123.4246,4100.0
2021-04-29 13:30:00,131.72,132.28,131.71,132.28,7379.0,123.4809,124.0059,123.4715,124.0059,7379.0
2021-04-29 14:00:00,132.3,132.73,132.07,132.21,19098.0,124.0246,124.4277,123.809,123.9402,19098.0
2021-04-29 14:30:00,132.23,132.27,131.24,131.81,57898.0,123.959,123.9965,123.0309,123.5653,57898.0
2021-04-29 15:00:00,131.81,132.05,131.35,131.39,18770.0,123.5653,123.7902,123.134,123.1715,18770.0
2021-04-29 15:30:00,131.34,132.46,131.31,132.21,36508.0,123.1247,124.1746,123.0965,123.9402,36508.0
2021-04-30 09:30:00,131.69,132.14,130.68,130.76,4464.0,123.4528,123.8746,122.5059,122.5809,4464.0
2021-04-30 10:00:00,130.76,130.8,130.23,130.49,8866.0,122.5809,122.6184,122.0841,122.3278,8866.0
2021-04-30 10:30:00,130.34,130.36,128.79,129.28,11531.0,122.1872,122.206,120.7342,121.1935,11531.0
2021-04-30 11:00:00,129.29,129.59,129.1,129.27,5125.0,121.2029,121.4841,121.0248,121.1841,5125.0
2021-04-30 11:30:00,129.34,129.42,128.91,129.21,6761.0,121.2498,121.3248,120.8467,121.1279,6761.0
2021-04-30 12:00:00,129.1,129.34,128.87,129.06,4557.0,121.0248,121.2498,120.8092,120.9873,4557.0
2021-04-30 12:30:00,128.93,129.5,128.91,129.29,7110.0,120.8654,121.3997,120.8467,121.2029,7110.0
2021-04-30 13:00:00,129.28,129.47,128.98,129.39,4681.0,121.1935,121.3716,120.9123,121.2966,4681.0
2021-04-30 13:30:00,129.65,129.74,129.06,129.24,3917.0,121.5404,121.6247,120.9873,121.156,3917.0
2021-04-30 14:00:00,129.22,129.47,129.09,129.38,5403.0,121.1373,121.3716,121.0154,121.2873,5403.0
2021-04-30 14:30:00,129.15,129.69,129.15,129.36,4550.0,121.0716,121.5779,121.0716,121.2685,4550.0
2021-04-30 15:00:00,129.39,129.43,128.54,128.63,19248.0,121.2966,121.3341,120.4998,120.5842,19248.0
2021-04-30 15:30:00,128.63,128.63,127.57,128.05,67453.0,120.5842,120.5842,119.5905,120.0404,67453.0
2021-05-03 09:30:00,128.77,129.93,128.18,129.39,3758.0,120.7154,121.8029,120.1623,121.2966,3758.0
2021-05-03 10:00:00,129.02,129.02,127.67,127.74,12399.0,120.9498,120.9498,119.6842,119.7498,12399.0
2021-05-03 10:30:00,127.74,128.7,127.73,128.67,6648.0,119.7498,120.6498,119.7405,120.6217,6648.0
2021-05-03 11:00:00,129.18,129.67,129.12,129.26,3754.0,121.0998,121.5591,121.0435,121.1748,3754.0
2021-05-03 11:30:00,129.18,129.49,129.16,129.39,4100.0,121.0998,121.3904,121.081,121.2966,4100.0
2021-05-03 12:00:00,129.45,129.52,129.05,129.24,5737.0,121.3529,121.4185,120.9779,121.156,5737.0
2021-05-03 12:30:00,129.21,129.55,129.02,129.49,3675.0,121.1279,121.4466,120.9498,121.3904,3675.0
2021-05-03 13:00:00,129.54,129.92,129.45,129.92,3840.0,121.4372,121.7935,121.3529,121.7935,3840.0
2021-05-03 13:30:00,129.97,130.54,129.97,130.47,7039.0,121.8404,122.3747,121.8404,122.3091,7039.0
2021-05-03 14:00:00,130.43,130.43,130.21,130.22,6015.0,122.2716,122.2716,122.0653,122.0747,6015.0
2021-05-03 14:30:00,130.23,130.75,130.13,130.57,7409.0,122.0841,122.5716,121.9903,122.4028,7409.0
2021-05-03 15:00:00,130.55,130.61,130.08,130.35,8797.0,122.3841,122.4403,121.9435,122.1966,8797.0
2021-05-03 15:30:00,130.4,130.43,129.36,129.58,35105.0,122.2435,122.2716,121.2685,121.4747,35105.0
2021-05-04 09:30:00,128.83,130.1,128.83,129.1,5890.0,120.7717,121.9622,120.7717,121.0248,5890.0
2021-05-04 10:00:00,129.15,131.09,129.15,131.09,9917.0,121.0716,122.8903,121.0716,122.8903,9917.0
2021-05-04 10:30:00,131.09,131.47,130.7,131.12,11236.0,122.8903,123.2465,122.5247,122.9184,11236.0
2021-05-04 11:00:00,130.89,131.28,130.51,131.07,8007.0,122.7028,123.0684,122.3466,122.8715,8007.0
2021-05-04 11:30:00,131.07,131.44,130.96,131.23,6329.0,122.8715,123.2184,122.7684,123.0215,6329.0
2021-05-04 12:00:00,131.25,131.71,130.88,131.71,7270.0,123.0403,123.4715,122.6934,123.4715,7270.0
2021-05-04 12:30:00,131.67,132.04,131.67,131.88,2508.0,123.434,123.7809,123.434,123.6309,2508.0
2021-05-04 13:00:00,131.95,132.1,131.91,132.08,2558.0,123.6965,123.8371,123.659,123.8184,2558.0
2021-05-04 13:30:00,132.02,132.15,130.82,131.34,22254.0,123.7621,123.884,122.6372,123.1247,22254.0
2021-05-04 14:00:00,131.34,131.72,131.12,131.22,6954.0,123.1247,123.4809,122.9184,123.0122,6954.0
2021-05-04 14:30:00,131.19,131.59,131.18,131.45,6650.0,122.984,123.359,122.9747,123.2278,6650.0
2021-05-04 15:00:00,131.45,131.76,131.26,131.72,6651.0,123.2278,123.5184,123.0497,123.4809,6651.0
2021-05-04 15:30:00,131.73,131.94,131.62,131.93,26018.0,123.4903,123.6871,123.3871,123.6778,26018.0
2021-05-05 09:30:00,132.67,132.67,131.22,131.26,2313.0,124.3715,124.3715,123.0122,123.0497,2313.0
2021-05-05 10:00:00,131.33,131.41,130.78,130.78,3381.0,123.1153,123.1903,122.5997,122.5997,3381.0
2021-05-05 10:30:00,130.91,131.76,130.78,131.76,3004.0,122.7216,123.5184,122.5997,123.5184,3004.0
2021-05-05 11:00:00,131.79,131.9,131.54,131.9,3398.0,123.5465,123.6496,123.3121,123.6496,3398.0
2021-05-05 11:30:00,131.92,132.36,131.67,132.32,8514.0,123.6684,124.0809,123.434,124.0434,8514.0
2021-05-05 12:00:00,132.32,132.77,132.08,132.27,10910.0,124.0434,124.4652,123.8184,123.9965,10910.0
2021-05-05 12:30:00,132.2,132.48,131.99,132.45,3800.0,123.9309,124.1934,123.734,124.1652,3800.0
2021-05-05 13:00:00,132.34,132.36,132.15,132.16,12178.0,124.0621,124.0809,123.884,123.8934,12178.0
2021-05-05 13:30:00,132.22,132.35,132.15,132.33,4005.0,123.9496,124.0715,123.884,124.0527,4005.0
2021-05-05 14:00:00,132.39,132.49,132.2,132.29,7811.0,124.109,124.2027,123.9309,124.0152,7811.0
2021-05-05 14:30:00,132.33,132.55,132.29,132.51,8001.0,124.0527,124.259,124.0152,124.2215,8001.0
2021-05-05 15:00:00,132.56,132.57,132.12,132.17,5459.0,124.2683,124.2777,123.8559,123.9027,5459.0
2021-05-05 15:30:00,132.15,132.24,131.84,131.99,12837.0,123.884,123.9684,123.5934,123.734,12837.0
2021-05-06 09:30:00,132.78,132.98,131.97,132.88,7870.0,124.4746,124.6621,123.7153,124.5683,7870.0
2021-05-06 10:00:00,132.45,132.45,131.55,131.71,4620.0,124.1652,124.1652,123.3215,123.4715,4620.0
2021-05-06 10:30:00,131.59,132.13,131.59,132.08,3956.0,123.359,123.8652,123.359,123.8184,3956.0
2021-05-06 11:00:00,132.03,132.25,131.76,132.09,11975.0,123.7715,123.9777,123.5184,123.8277,11975.0
2021-05-06 11:30:00,132.08,132.65,132.03,132.31,9049.0,123.8184,124.3527,123.7715,124.034,9049.0
2021-05-06 12:00:00,132.2,132.4,132.18,132.28,3700.0,123.9309,124.1184,123.9121,124.0059,3700.0
2021-05-06 12:30:00,132.32,132.39,132.09,132.29,4415.0,124.0434,124.109,123.8277,124.0152,4415.0
2021-05-06 13:00:00,132.36,132.89,132.29,132.89,4299.0,124.0809,124.5777,124.0152,124.5777,4299.0
2021-05-06 13:30:00,132.93,132.96,132.77,132.81,6688.0,124.6152,124.6433,124.4652,124.5027,6688.0
2021-05-06 14:00:00,132.9,132.91,132.49,132.6,3900.0,124.5871,124.5965,124.2027,124.3058,3900.0
2021-05-06 14:30:00,132.51,132.53,132.37,132.43,2956.0,124.2215,124.2402,124.0902,124.1465,2956.0
2021-05-06 15:00:00,132.44,132.76,132.25,132.66,4200.0,124.1559,124.4558,123.9777,124.3621,4200.0
2021-05-06 15:30:00,132.84,133.62,132.72,133.62,9829.0,124.5308,125.262,124.4183,125.262,9829.0
2021-05-07 09:30:00,132.82,133.38,131.97,132.8,11493.0,124.5121,125.0371,123.7153,124.4933,11493.0
2021-05-07 10:00:00,132.77,133.91,132.77,133.79,4104.0,124.4652,125.5339,124.4652,125.4214,4104.0
2021-05-07 10:30:00,133.8,134.03,133.44,133.82,3050.0,125.4308,125.6464,125.0933,125.4495,3050.0
2021-05-07 11:00:00,133.85,134.0,133.67,133.85,3200.0,125.4777,125.6183,125.3089,125.4777,3200.0
2021-05-07 11:30:00,133.79,134.16,133.79,133.97,2200.0,125.4214,125.7683,125.4214,125.5902,2200.0
2021-05-07 12:00:00,133.93,134.42,133.93,134.39,3428.0,125.5527,126.012,125.5527,125.9839,3428.0
2021-05-07 12:30:00,134.3,134.61,134.29,134.55,2750.0,125.8995,126.1901,125.8901,126.1339,2750.0
2021-05-07 13:00:00,134.55,134.77,134.55,134.63,1986.0,126.1339,126.3401,126.1339,126.2089,1986.0
2021-05-07 13:30:00,134.64,134.89,134.56,134.89,2600.0,126.2182,126.4526,126.1432,126.4526,2600.0
2021-05-07 14:00:00,134.91,135.03,134.76,134.87,4220.0,126.4714,126.5838,126.3307,126.4339,4220.0
2021-05-07 14:30:00,134.87,134.92,134.45,134.5,16743.0,126.4339,126.4807,126.0401,126.087,16743.0
2021-05-07 15:00:00,134.41,134.54,134.11,134.12,10579.0,126.0026,126.1245,125.7214,125.7308,10579.0
2021-05-07 15:30:00,134.12,134.25,133.59,133.92,43225.0,125.7308,125.8526,125.2339,125.5433,43225.0
2021-05-10 09:30:00,134.75,135.57,134.07,135.32,6244.0,126.3214,127.0901,125.6839,126.8557,6244.0
2021-05-10 10:00:00,135.68,135.9,135.0,135.01,17256.0,127.1932,127.3994,126.5557,126.5651,17256.0
2021-05-10 10:30:00,135.05,135.61,134.43,135.61,6840.0,126.6026,127.1276,126.0214,127.1276,6840.0
2021-05-10 11:00:00,135.82,135.99,135.17,135.85,8942.0,127.3244,127.4838,126.7151,127.3526,8942.0
2021-05-10 11:30:00,136.04,136.04,135.39,135.49,1700.0,127.5307,127.5307,126.9213,127.0151,1700.0
2021-05-10 12:00:00,135.4,135.4,134.92,135.14,2700.0,126.9307,126.9307,126.4807,126.687,2700.0
2021-05-10 12:30:00,135.19,135.21,134.78,134.78,1400.0,126.7338,126.7526,126.3495,126.3495,1400.0
2021-05-10 13:00:00,134.79,134.87,134.54,134.79,1800.0,126.3589,126.4339,126.1245,126.3589,1800.0
2021-05-10 13:30:00,134.79,135.43,134.72,135.25,4508.0,126.3589,126.9588,126.2932,126.7901,4508.0
2021-05-10 14:00:00,135.34,135.47,134.72,135.07,4221.0,126.8745,126.9963,126.2932,126.6213,4221.0
2021-05-10 14:30:00,134.97,135.04,134.59,134.91,4755.0,126.5276,126.5932,126.1714,126.4714,4755.0
2021-05-10 15:00:00,134.92,135.41,134.85,135.29,10924.0,126.4807,126.9401,126.4151,126.8276,10924.0
2021-05-10 15:30:00,135.21,135.41,134.78,134.94,22865.0,126.7526,126.9401,126.3495,126.4995,22865.0
2021-05-11 09:30:00,132.86,133.77,132.86,133.23,9948.0,124.5496,125.4027,124.5496,124.8964,9948.0
2021-05-11 10:00:00,133.76,133.95,132.15,132.16,3500.0,125.3933,125.5714,123.884,123.8934,3500.0
2021-05-11 10:30:00,132.27,132.27,131.35,131.86,4725.0,123.9965,123.9965,123.134,123.6121,4725.0
2021-05-11 11:00:00,131.79,132.48,131.4,132.48,5683.0,123.5465,124.1934,123.1809,124.1934,5683.0
2021-05-11 11:30:00,132.42,132.6,132.2,132.32,2300.0,124.1371,124.3058,123.9309,124.0434,2300.0
2021-05-11 12:00:00,132.27,132.39,131.99,132.07,6592.0,123.9965,124.109,123.734,123.809,6592.0
2021-05-11 12:30:00,132.03,132.08,131.83,131.89,2400.0,123.7715,123.8184,123.584,123.6403,2400.0
2021-05-11 13:00:00,131.75,132.26,131.75,132.08,2300.0,123.509,123.9871,123.509,123.8184,2300.0
2021-05-11 13:30:00,132.38,132.6,132.34,132.47,2098.0,124.0996,124.3058,124.0621,124.184,2098.0
2021-05-11 14:00:00,132.9,132.9,132.27,132.46,3344.0,124.5871,124.5871,123.9965,124.1746,3344.0
2021-05-11 14:30:00,132.58,132.68,132.1,132.42,6658.0,124.2871,124.3808,123.8371,124.1371,6658.0
2021-05-11 15:00:00,132.43,132.71,132.21,132.66,2800.0,124.1465,124.409,123.9402,124.3621,2800.0
2021-05-11 15:30:00,132.6,132.65,131.87,131.94,14934.0,124.3058,124.3527,123.6215,123.6871,14934.0
2021-05-12 09:30:00,131.28,132.43,130.39,130.8,8270.0,123.0684,124.1465,122.2341,122.6184,8270.0
2021-05-12 10:00:00,130.56,131.64,130.35,131.09,7403.0,122.3934,123.4059,122.1966,122.8903,7403.0
2021-05-12 10:30:00,131.12,131.15,130.49,130.93,3904.0,122.9184,122.9465,122.3278,122.7403,3904.0
2021-05-12 11:00:00,130.97,131.43,130.56,130.88,3100.0,122.7778,123.209,122.3934,122.6934,3100.0
2021-05-12 11:30:00,130.72,130.76,129.07,129.25,7355.0,122.5434,122.5809,120.9966,121.1654,7355.0
2021-05-12 12:00:00,129.25,129.58,128.93,129.07,9304.0,121.1654,121.4747,120.8654,120.9966,9304.0
2021-05-12 12:30:00,129.1,129.23,128.68,128.68,5186.0,121.0248,121.1466,120.631,120.631,5186.0
2021-05-12 13:00:00,128.73,129.58,128.73,129.36,3456.0,120.6779,121.4747,120.6779,121.2685,3456.0
2021-05-12 13:30:00,129.27,129.39,128.97,128.97,5212.0,121.1841,121.2966,120.9029,120.9029,5212.0
2021-05-12 14:00:00,129.02,129.14,128.73,128.94,5425.0,120.9498,121.0623,120.6779,120.8748,5425.0
2021-05-12 14:30:00,128.78,129.15,128.66,128.93,6718.0,120.7248,121.0716,120.6123,120.8654,6718.0
2021-05-12 15:00:00,128.91,128.91,127.67,127.67,6000.0,120.8467,120.8467,119.6842,119.6842,6000.0
2021-05-12 15:30:00,127.68,127.84,126.99,127.14,42223.0,119.6936,119.8436,119.0468,119.1874,42223.0
2021-05-13 09:30:00,127.15,129.4,127.14,129.29,10989.0,119.1967,121.306,119.1874,121.2029,10989.0
2021-05-13 10:00:00,129.58,129.96,129.32,129.96,5982.0,121.4747,121.831,121.231,121.831,5982.0
2021-05-13 10:30:00,130.09,130.41,129.58,130.13,4252.0,121.9528,122.2528,121.4747,121.9903,4252.0
2021-05-13 11:00:00,130.2,130.54,129.87,130.18,4658.0,122.056,122.3747,121.7466,122.0372,4658.0
2021-05-13 11:30:00,130.0,130.45,129.94,130.2,9930.0,121.8685,122.2903,121.8122,122.056,9930.0
2021-05-13 12:00:00,130.19,130.7,130.17,130.7,4776.0,122.0466,122.5247,122.0278,122.5247,4776.0
2021-05-13 12:30:00,130.54,130.97,130.54,130.86,4900.0,122.3747,122.7778,122.3747,122.6747,4900.0
2021-05-13 13:00:00,130.81,130.97,130.51,130.56,2450.0,122.6278,122.7778,122.3466,122.3934,2450.0
2021-05-13 13:30:00,130.74,130.85,130.48,130.8,3622.0,122.5622,122.6653,122.3185,122.6184,3622.0
2021-05-13 14:00:00,131.02,131.21,130.76,131.13,13676.0,122.8247,123.0028,122.5809,122.9278,13676.0
2021-05-13 14:30:00,131.22,131.45,130.87,131.13,6542.0,123.0122,123.2278,122.6841,122.9278,6542.0
2021-05-13 15:00:00,131.17,131.67,131.16,131.63,7908.0,122.9653,123.434,122.9559,123.3965,7908.0
2021-05-13 15:30:00,131.63,131.93,131.03,131.45,52820.0,123.3965,123.6778,122.834,123.2278,52820.0
2021-05-14 09:30:00,132.41,133.74,131.43,132.97,6296.0,124.1277,125.3745,123.209,124.6527,6296.0
2021-05-14 10:00:00,132.25,132.86,132.25,132.53,2890.0,123.9777,124.5496,123.9777,124.2402,2890.0
2021-05-14 10:30:00,132.42,132.46,131.81,132.42,1900.0,124.1371,124.1746,123.5653,124.1371,1900.0
2021-05-14 11:00:00,132.5,132.5,131.95,131.95,2800.0,124.2121,124.2121,123.6965,123.6965,2800.0
2021-05-14 11:30:00,131.82,132.11,131.8,132.05,1900.0,123.5746,123.8465,123.5559,123.7902,1900.0
2021-05-14 12:00:00,132.15,132.2,131.98,132.2,1600.0,123.884,123.9309,123.7246,123.9309,1600.0
2021-05-14 12:30:00,132.44,132.69,132.32,132.56,1300.0,124.1559,124.3902,124.0434,124.2683,1300.0
2021-05-14 13:00:00,132.56,132.73,132.27,132.34,6428.0,124.2683,124.4277,123.9965,124.0621,6428.0
2021-05-14 13:30:00,132.34,132.69,132.34,132.65,4900.0,124.0621,124.3902,124.0621,124.3527,4900.0
2021-05-14 14:00:00,132.64,132.65,132.45,132.49,1700.0,124.3433,124.3527,124.1652,124.2027,1700.0
2021-05-14 14:30:00,132.61,132.71,132.51,132.71,3494.0,124.3152,124.409,124.2215,124.409,3494.0
2021-05-14 15:00:00,132.65,133.08,132.41,132.49,5433.0,124.3527,124.7558,124.1277,124.2027,5433.0
2021-05-14 15:30:00,132.47,132.7,131.72,132.23,30356.0,124.184,124.3996,123.4809,123.959,30356.0
2021-05-17 09:30:00,132.26,132.48,130.76,131.46,4073.0,123.9871,124.1934,122.5809,123.2372,4073.0
2021-05-17 10:00:00,131.36,131.83,130.68,130.68,5400.0,123.1434,123.584,122.5059,122.5059,5400.0
2021-05-17 10:30:00,130.34,131.14,130.33,130.69,2800.0,122.1872,122.9372,122.1778,122.5153,2800.0
2021-05-17 11:00:00,130.79,131.05,130.78,130.88,700.0,122.6091,122.8528,122.5997,122.6934,700.0
2021-05-17 11:30:00,130.95,131.45,130.95,131.05,3217.0,122.7591,123.2278,122.7591,122.8528,3217.0
2021-05-17 12:00:00,131.07,131.63,131.07,131.62,1720.0,122.8715,123.3965,122.8715,123.3871,1720.0
2021-05-17 12:30:00,131.56,131.59,131.29,131.54,1900.0,123.3309,123.359,123.0778,123.3121,1900.0
2021-05-17 13:00:00,131.78,131.79,131.35,131.39,1402.0,123.5371,123.5465,123.134,123.1715,1402.0
2021-05-17 13:30:00,131.41,131.68,131.36,131.58,2612.0,123.1903,123.4434,123.1434,123.3496,2612.0
2021-05-17 14:00:00,131.66,131.66,131.4,131.63,12588.0,123.4246,123.4246,123.1809,123.3965,12588.0
2021-05-17 14:30:00,131.67,131.7,131.37,131.48,14421.0,123.434,123.4621,123.1528,123.2559,14421.0
2021-05-17 15:00:00,131.4,131.6,131.24,131.31,11560.0,123.1809,123.3684,123.0309,123.0965,11560.0
2021-05-17 15:30:00,131.31,131.64,131.04,131.04,13839.0,123.0965,123.4059,122.8434,122.8434,13839.0
2021-05-18 09:30:00,130.94,131.41,130.5,130.61,3231.0,122.7497,123.1903,122.3372,122.4403,3231.0
2021-05-18 10:00:00,130.64,130.64,130.2,130.54,1500.0,122.4684,122.4684,122.056,122.3747,1500.0
2021-05-18 10:30:00,130.44,130.59,130.15,130.28,1700.0,122.281,122.4216,122.0091,122.131,1700.0
2021-05-18 11:00:00,130.29,130.55,130.29,130.37,1346.0,122.1403,122.3841,122.1403,122.2153,1346.0
2021-05-18 11:30:00,130.27,130.27,129.99,129.99,1300.0,122.1216,122.1216,121.8591,121.8591,1300.0
2021-05-18 12:00:00,130.02,130.28,130.02,130.13,3100.0,121.8872,122.131,121.8872,121.9903,3100.0
2021-05-18 12:30:00,130.3,130.44,129.67,130.01,9739.0,122.1497,122.281,121.5591,121.8778,9739.0
2021-05-18 13:00:00,130.03,130.03,129.46,129.94,10392.0,121.8966,121.8966,121.3623,121.8122,10392.0
2021-05-18 13:30:00,129.95,130.24,129.85,130.17,1800.0,121.8216,122.0935,121.7279,122.0278,1800.0
2021-05-18 14:00:00,130.13,130.18,129.45,129.58,6837.0,121.9903,122.0372,121.3529,121.4747,6837.0
2021-05-18 14:30:00,129.49,129.49,128.95,129.31,2000.0,121.3904,121.3904,120.8842,121.2216,2000.0
2021-05-18 15:00:00,129.4,129.54,128.92,129.01,6150.0,121.306,121.4372,120.856,120.9404,6150.0
2021-05-18 15:30:00,129.03,129.38,128.36,128.43,23243.0,120.9591,121.2873,120.3311,120.3967,23243.0
2021-05-19 09:30:00,127.4,128.27,125.69,126.74,4858.0,119.4311,120.2467,117.8281,118.8124,4858.0
2021-05-19 10:00:00,126.72,126.72,125.52,126.09,6689.0,118.7936,118.7936,117.6687,118.203,6689.0
2021-05-19 10:30:00,125.93,126.79,125.74,126.44,12317.0,118.0531,118.8593,117.8749,118.5312,12317.0
2021-05-19 11:00:00,126.47,126.57,125.96,126.38,6378.0,118.5593,118.653,118.0812,118.4749,6378.0
2021-05-19 11:30:00,126.29,126.89,126.13,126.84,5500.0,118.3905,118.953,118.2405,118.9061,5500.0
2021-05-19 12:00:00,126.73,127.23,126.72,127.1,2900.0,118.803,119.2717,118.7936,119.1499,2900.0
2021-05-19 12:30:00,126.9,127.08,126.75,126.98,5620.0,118.9624,119.1311,118.8218,119.0374,5620.0
2021-05-19 13:00:00,127.02,127.43,126.97,127.04,8696.0,119.0749,119.4592,119.028,119.0936,8696.0
2021-05-19 13:30:00,127.08,127.2,126.92,127.03,5550.0,119.1311,119.2436,118.9811,119.0842,5550.0
2021-05-19 14:00:00,127.01,127.23,126.34,127.02,8246.0,119.0655,119.2717,118.4374,119.0749,8246.0
2021-05-19 14:30:00,127.01,127.36,126.71,127.36,22657.0,119.0655,119.3936,118.7843,119.3936,22657.0
2021-05-19 15:00:00,127.15,128.31,127.1,128.16,15984.0,119.1967,120.2842,119.1499,120.1436,15984.0
2021-05-19 15:30:00,128.08,128.36,127.77,128.3,25422.0,120.0686,120.3311,119.778,120.2748,25422.0
2021-05-20 09:30:00,128.23,128.71,127.78,128.28,6485.0,120.2092,120.6592,119.7873,120.2561,6485.0
2021-05-20 10:00:00,128.18,128.54,127.91,127.97,5021.0,120.1623,120.4998,119.9092,119.9655,5021.0
2021-05-20 10:30:00,128.02,128.22,127.94,128.0,3498.0,120.0123,120.1998,119.9373,119.9936,3498.0
2021-05-20 11:00:00,127.92,128.33,127.79,127.79,7390.0,119.9186,120.3029,119.7967,119.7967,7390.0
2021-05-20 11:30:00,127.8,128.35,127.8,128.31,6929.0,119.8061,120.3217,119.8061,120.2842,6929.0
2021-05-20 12:00:00,128.18,128.41,128.01,128.02,1600.0,120.1623,120.3779,120.0029,120.0123,1600.0
2021-05-20 12:30:00,128.05,128.05,127.73,127.9,1900.0,120.0404,120.0404,119.7405,119.8998,1900.0
2021-05-20 13:00:00,127.85,128.06,127.8,127.96,2400.0,119.853,120.0498,119.8061,119.9561,2400.0
2021-05-20 13:30:00,128.02,128.2,128.02,128.11,2167.0,120.0123,120.1811,120.0123,120.0967,2167.0
2021-05-20 14:00:00,128.13,128.36,128.08,128.36,4705.0,120.1154,120.3311,120.0686,120.3311,4705.0
2021-05-20 14:30:00,128.29,128.52,128.2,128.35,2569.0,120.2654,120.481,120.1811,120.3217,2569.0
2021-05-20 15:00:00,128.33,128.5,128.15,128.43,5205.0,120.3029,120.4623,120.1342,120.3967,5205.0
2021-05-20 15:30:00,128.4,128.4,127.72,128.05,15510.0,120.3686,120.3686,119.7311,120.0404,15510.0
2021-05-21 09:30:00,128.83,128.97,128.3,128.49,3391.0,120.7717,120.9029,120.2748,120.4529,3391.0
2021-05-21 10:00:00,128.52,129.07,128.52,128.63,4094.0,120.481,120.9966,120.481,120.5842,4094.0
2021-05-21 10:30:00,128.68,128.7,128.16,128.49,2013.0,120.631,120.6498,120.1436,120.4529,2013.0
2021-05-21 11:00:00,128.88,129.0,128.53,128.53,2100.0,120.8185,120.931,120.4904,120.4904,2100.0
2021-05-21 11:30:00,128.41,128.58,128.06,128.18,4675.0,120.3779,120.5373,120.0498,120.1623,4675.0
2021-05-21 12:00:00,128.14,128.15,127.65,127.66,3500.0,120.1248,120.1342,119.6655,119.6748,3500.0
2021-05-21 12:30:00,127.68,127.77,127.43,127.43,3200.0,119.6936,119.778,119.4592,119.4592,3200.0
2021-05-21 13:00:00,127.62,127.78,127.45,127.55,1731.0,119.6373,119.7873,119.478,119.5717,1731.0
2021-05-21 13:30:00,127.68,128.06,127.68,128.05,1486.0,119.6936,120.0498,119.6936,120.0404,1486.0
2021-05-21 14:00:00,128.05,128.06,127.84,128.0,1300.0,120.0404,120.0498,119.8436,119.9936,1300.0
2021-05-21 14:30:00,127.83,127.92,127.71,127.89,1716.0,119.8342,119.9186,119.7217,119.8905,1716.0
2021-05-21 15:00:00,127.83,128.21,127.78,128.21,2875.0,119.8342,120.1904,119.7873,120.1904,2875.0
2021-05-21 15:30:00,128.26,128.52,128.02,128.03,7522.0,120.2373,120.481,120.0123,120.0217,7522.0
2021-05-24 09:30:00,129.27,129.27,128.09,128.48,4499.0,121.1841,121.1841,120.0779,120.4436,4499.0
2021-05-24 10:00:00,128.68,128.68,127.83,127.95,3100.0,120.631,120.631,119.8342,119.9467,3100.0
2021-05-24 10:30:00,127.86,128.35,127.86,128.05,2900.0,119.8623,120.3217,119.8623,120.0404,2900.0
2021-05-24 11:00:00,127.89,128.28,127.89,128.28,1300.0,119.8905,120.2561,119.8905,120.2561,1300.0
2021-05-24 11:30:00,128.18,128.18,127.88,128.06,1300.0,120.1623,120.1623,119.8811,120.0498,1300.0
2021-05-24 12:00:00,128.03,128.09,127.84,127.94,2800.0,120.0217,120.0779,119.8436,119.9373,2800.0
2021-05-24 12:30:00,127.92,128.12,127.91,128.02,2500.0,119.9186,120.1061,119.9092,120.0123,2500.0
2021-05-24 13:00:00,128.04,128.2,127.96,128.2,1867.0,120.0311,120.1811,119.9561,120.1811,1867.0
2021-05-24 13:30:00,128.22,128.6,128.1,128.6,2857.0,120.1998,120.556,120.0873,120.556,2857.0
2021-05-24 14:00:00,128.75,128.87,128.45,128.66,5700.0,120.6967,120.8092,120.4154,120.6123,5700.0
2021-05-24 14:30:00,128.72,129.07,128.67,129.07,5140.0,120.6685,120.9966,120.6217,120.9966,5140.0
2021-05-24 15:00:00,129.02,129.21,128.88,129.13,5990.0,120.9498,121.1279,120.8185,121.0529,5990.0
2021-05-24 15:30:00,129.17,129.26,128.64,128.75,22684.0,121.0904,121.1748,120.5935,120.6967,22684.0
2021-05-25 09:30:00,128.49,129.91,128.48,128.96,4217.0,120.4529,121.7841,120.4436,120.8935,4217.0
2021-05-25 10:00:00,128.79,128.79,128.12,128.66,2000.0,120.7342,120.7342,120.1061,120.6123,2000.0
2021-05-25 10:30:00,128.67,128.68,128.36,128.53,1800.0,120.6217,120.631,120.3311,120.4904,1800.0
2021-05-25 11:00:00,128.48,128.54,128.14,128.22,2300.0,120.4436,120.4998,120.1248,120.1998,2300.0
2021-05-25 11:30:00,128.17,128.47,128.07,128.47,1000.0,120.1529,120.4342,120.0592,120.4342,1000.0
2021-05-25 12:00:00,128.91,129.15,128.73,128.97,3500.0,120.8467,121.0716,120.6779,120.9029,3500.0
2021-05-25 12:30:00,128.92,129.03,128.76,128.83,5776.0,120.856,120.9591,120.706,120.7717,5776.0
2021-05-25 13:00:00,128.78,128.95,128.41,128.43,9396.0,120.7248,120.8842,120.3779,120.3967,9396.0
2021-05-25 13:30:00,128.47,128.47,128.31,128.37,2900.0,120.4342,120.4342,120.2842,120.3404,2900.0
2021-05-25 14:00:00,128.25,128.49,128.21,128.35,2579.0,120.2279,120.4529,120.1904,120.3217,2579.0
2021-05-25 14:30:00,128.33,128.33,128.07,128.18,5065.0,120.3029,120.3029,120.0592,120.1623,5065.0
2021-05-25 15:00:00,128.08,128.16,127.92,128.05,5249.0,120.0686,120.1436,119.9186,120.0404,5249.0
2021-05-25 15:30:00,127.98,127.98,127.2,127.25,30678.0,119.9748,119.9748,119.2436,119.2905,30678.0
2021-05-26 09:30:00,126.8,127.85,126.8,126.91,3528.0,118.8686,119.853,118.8686,118.9718,3528.0
2021-05-26 10:00:00,126.87,127.44,126.54,127.2,6275.0,118.9343,119.4686,118.6249,119.2436,6275.0
2021-05-26 10:30:00,127.09,127.22,126.93,127.03,2200.0,119.1405,119.2624,118.9905,119.0842,2200.0
2021-05-26 11:00:00,126.96,127.36,126.96,127.36,3400.0,119.0186,119.3936,119.0186,119.3936,3400.0
2021-05-26 11:30:00,127.45,127.58,127.36,127.56,2818.0,119.478,119.5998,119.3936,119.5811,2818.0
2021-05-26 12:00:00,127.45,127.92,127.45,127.8,1600.0,119.478,119.9186,119.478,119.8061,1600.0
2021-05-26 12:30:00,127.85,128.03,127.83,127.87,1600.0,119.853,120.0217,119.8342,119.8717,1600.0
2021-05-26 13:00:00,127.82,127.97,127.82,127.9,1200.0,119.8248,119.9655,119.8248,119.8998,1200.0
2021-05-26 13:30:00,127.85,127.96,127.75,127.81,3128.0,119.853,119.9561,119.7592,119.8155,3128.0
2021-05-26 14:00:00,127.78,127.96,127.77,127.92,3742.0,119.7873,119.9561,119.778,119.9186,3742.0
2021-05-26 14:30:00,128.0,128.01,127.72,127.76,4897.0,119.9936,120.0029,119.7311,119.7686,4897.0
2021-05-26 15:00:00,127.72,127.89,127.52,127.65,5085.0,119.7311,119.8905,119.5436,119.6655,5085.0
2021-05-26 15:30:00,127.71,128.3,127.71,128.3,17684.0,119.7217,120.2748,119.7217,120.2748,17684.0
2021-05-27 09:30:00,128.8,129.53,128.79,129.14,13104.0,120.7435,121.4279,120.7342,121.0623,13104.0
2021-05-27 10:00:00,129.14,129.26,128.36,128.74,4391.0,121.0623,121.1748,120.3311,120.6873,4391.0
2021-05-27 10:30:00,128.59,129.33,128.52,129.33,7000.0,120.5467,121.2404,120.481,121.2404,7000.0
2021-05-27 11:00:00,129.23,129.24,128.8,128.97,2500.0,121.1466,121.156,120.7435,120.9029,2500.0
2021-05-27 11:30:00,128.66,128.96,128.65,128.9,4755.0,120.6123,120.8935,120.6029,120.8373,4755.0
2021-05-27 12:00:00,128.9,129.13,128.78,129.09,9384.0,120.8373,121.0529,120.7248,121.0154,9384.0
2021-05-27 12:30:00,129.12,129.13,128.78,128.82,5790.0,121.0435,121.0529,120.7248,120.7623,5790.0
2021-05-27 13:00:00,128.81,128.85,128.71,128.85,2585.0,120.7529,120.7904,120.6592,120.7904,2585.0
2021-05-27 13:30:00,128.83,128.83,128.54,128.7,1900.0,120.7717,120.7717,120.4998,120.6498,1900.0
2021-05-27 14:00:00,128.62,128.95,128.57,128.95,5211.0,120.5748,120.8842,120.5279,120.8842,5211.0
2021-05-27 14:30:00,128.95,129.09,128.8,129.05,12029.0,120.8842,121.0154,120.7435,120.9779,12029.0
2021-05-27 15:00:00,129.05,129.08,128.82,128.82,6200.0,120.9779,121.006,120.7623,120.7623,6200.0
2021-05-27 15:30:00,128.79,129.32,128.49,129.13,65199.0,120.7342,121.231,120.4529,121.0529,65199.0
2021-05-28 09:30:00,129.31,129.76,128.56,128.84,2563.0,121.2216,121.6435,120.5185,120.781,2563.0
2021-05-28 10:00:00,129.0,129.18,128.41,128.85,2285.0,120.931,121.0998,120.3779,120.7904,2285.0
2021-05-28 10:30:00,128.77,128.77,128.4,128.46,4587.0,120.7154,120.7154,120.3686,120.4248,4587.0
2021-05-28 11:00:00,128.58,128.63,128.36,128.57,3200.0,120.5373,120.5842,120.3311,120.5279,3200.0
2021-05-28 11:30:00,128.56,128.78,128.49,128.68,3789.0,120.5185,120.7248,120.4529,120.631,3789.0
2021-05-28 12:00:00,128.72,128.88,128.65,128.72,5893.0,120.6685,120.8185,120.6029,120.6685,5893.0
2021-05-28 12:30:00,128.74,128.74,128.46,128.47,2400.0,120.6873,120.6873,120.4248,120.4342,2400.0
2021-05-28 13:00:00,128.44,128.75,128.44,128.72,2700.0,120.4061,120.6967,120.4061,120.6685,2700.0
2021-05-28 13:30:00,128.8,128.8,128.58,128.7,5819.0,120.7435,120.7435,120.5373,120.6498,5819.0
2021-05-28 14:00:00,128.62,128.67,128.41,128.67,2800.0,120.5748,120.6217,120.3779,120.6217,2800.0
2021-05-28 14:30:00,128.69,128.81,128.66,128.72,3971.0,120.6404,120.7529,120.6123,120.6685,3971.0
2021-05-28 15:00:00,128.72,128.74,128.55,128.57,3700.0,120.6685,120.6873,120.5092,120.5279,3700.0
2021-05-28 15:30:00,128.63,129.1,128.37,128.47,22740.0,120.5842,121.0248,120.3404,120.4342,22740.0
2021-06-01 09:30:00,129.52,130.76,128.08,130.32,8275.0,121.4185,122.5809,120.0686,122.1685,8275.0
2021-06-01 10:00:00,130.32,130.84,130.31,130.49,7463.0,122.1685,122.6559,122.1591,122.3278,7463.0
2021-06-01 10:30:00,130.5,130.74,130.44,130.64,5000.0,122.3372,122.5622,122.281,122.4684,5000.0
2021-06-01 11:00:00,130.68,131.25,130.64,131.18,7950.0,122.5059,123.0403,122.4684,122.9747,7950.0
2021-06-01 11:30:00,131.16,131.46,131.01,131.44,4865.0,122.9559,123.2372,122.8153,123.2184,4865.0
2021-06-01 12:00:00,131.37,131.45,130.95,131.02,5188.0,123.1528,123.2278,122.7591,122.8247,5188.0
2021-06-01 12:30:00,130.91,131.09,130.56,130.6,5415.0,122.7216,122.8903,122.3934,122.4309,5415.0
2021-06-01 13:00:00,130.64,130.64,130.11,130.14,5928.0,122.4684,122.4684,121.9716,121.9997,5928.0
2021-06-01 13:30:00,130.18,130.25,130.09,130.2,5862.0,122.0372,122.1028,121.9528,122.056,5862.0
2021-06-01 14:00:00,130.19,130.61,130.14,130.55,5500.0,122.0466,122.4403,121.9997,122.3841,5500.0
2021-06-01 14:30:00,130.46,130.98,130.46,130.98,5000.0,122.2997,122.7872,122.2997,122.7872,5000.0
2021-06-01 15:00:00,130.95,131.04,130.82,130.85,20996.0,122.7591,122.8434,122.6372,122.6653,20996.0
2021-06-01 15:30:00,130.82,131.14,130.66,130.95,22732.0,122.6372,122.9372,122.4872,122.7591,22732.0
2021-06-02 09:30:00,130.98,132.13,129.55,129.84,9585.0,122.7872,123.8652,121.4466,121.7185,9585.0
2021-06-02 10:00:00,130.0,130.62,130.0,130.25,3700.0,121.8685,122.4497,121.8685,122.1028,3700.0
2021-06-02 10:30:00,130.29,130.63,130.26,130.47,3300.0,122.1403,122.4591,122.1122,122.3091,3300.0
2021-06-02 11:00:00,130.64,130.79,130.33,130.34,4500.0,122.4684,122.6091,122.1778,122.1872,4500.0
2021-06-02 11:30:00,130.43,130.44,130.07,130.16,5262.0,122.2716,122.281,121.9341,122.0185,5262.0
2021-06-02 12:00:00,130.01,130.01,129.49,129.5,10772.0,121.8778,121.8778,121.3904,121.3997,10772.0
2021-06-02 12:30:00,129.39,129.53,129.27,129.27,1500.0,121.2966,121.4279,121.1841,121.1841,1500.0
2021-06-02 13:00:00,129.35,129.36,129.25,129.26,1400.0,121.2591,121.2685,121.1654,121.1748,1400.0
2021-06-02 13:30:00,129.38,129.71,129.35,129.59,3686.0,121.2873,121.5966,121.2591,121.4841,3686.0
2021-06-02 14:00:00,129.86,129.86,129.51,129.52,3700.0,121.7372,121.7372,121.4091,121.4185,3700.0
2021-06-02 14:30:00,129.61,129.61,129.32,129.48,4100.0,121.5029,121.5029,121.231,121.381,4100.0
2021-06-02 15:00:00,129.52,129.52,129.16,129.25,2300.0,121.4185,121.4185,121.081,121.1654,2300.0
2021-06-02 15:30:00,129.26,129.48,129.1,129.28,13574.0,121.1748,121.381,121.0248,121.1935,13574.0
2021-06-03 09:30:00,129.34,130.25,127.4,128.03,6756.0,121.2498,122.1028,119.4311,120.0217,6756.0
2021-06-03 10:00:00,127.76,127.94,127.64,127.76,1706.0,119.7686,119.9373,119.6561,119.7686,1706.0
2021-06-03 10:30:00,127.81,128.62,127.81,128.62,2200.0,119.8155,120.5748,119.8155,120.5748,2200.0
2021-06-03 11:00:00,128.49,129.23,128.49,129.18,1800.0,120.4529,121.1466,120.4529,121.0998,1800.0
2021-06-03 11:30:00,129.16,129.47,129.13,129.47,2200.0,121.081,121.3716,121.0529,121.3716,2200.0
2021-06-03 12:00:00,129.49,129.49,129.21,129.21,1200.0,121.3904,121.3904,121.1279,121.1279,1200.0
2021-06-03 12:30:00,129.21,129.28,128.94,129.08,3015.0,121.1279,121.1935,120.8748,121.006,3015.0
2021-06-03 13:00:00,129.06,129.15,128.88,129.1,5192.0,120.9873,121.0716,120.8185,121.0248,5192.0
2021-06-03 13:30:00,129.08,129.48,129.08,129.41,3500.0,121.006,121.381,121.006,121.3154,3500.0
2021-06-03 14:00:00,129.37,129.37,129.21,129.29,1500.0,121.2779,121.2779,121.1279,121.2029,1500.0
2021-06-03 14:30:00,129.3,129.35,129.23,129.28,1900.0,121.2123,121.2591,121.1466,121.1935,1900.0
2021-06-03 15:00:00,129.25,129.53,129.24,129.41,5700.0,121.1654,121.4279,121.156,121.3154,5700.0
2021-06-03 15:30:00,129.39,129.96,129.36,129.65,17494.0,121.2966,121.831,121.2685,121.5404,17494.0
2021-06-04 09:30:00,130.25,131.41,130.25,130.53,2945.0,122.1028,123.1903,122.1028,122.3653,2945.0
2021-06-04 10:00:00,130.43,130.43,129.82,129.86,2300.0,122.2716,122.2716,121.6997,121.7372,2300.0
2021-06-04 10:30:00,130.07,130.19,129.88,130.08,1808.0,121.9341,122.0466,121.756,121.9435,1808.0
2021-06-04 11:00:00,130.25,130.39,130.11,130.12,849.0,122.1028,122.2341,121.9716,121.981,849.0
2021-06-04 11:30:00,129.98,130.09,129.71,129.71,900.0,121.8497,121.9528,121.5966,121.5966,900.0
2021-06-04 12:00:00,129.85,130.17,129.85,130.17,1223.0,121.7279,122.0278,121.7279,122.0278,1223.0
2021-06-04 12:30:00,130.25,130.44,130.25,130.4,700.0,122.1028,122.281,122.1028,122.2435,700.0
2021-06-04 13:00:00,130.49,130.59,130.46,130.59,1879.0,122.3278,122.4216,122.2997,122.4216,1879.0
2021-06-04 13:30:00,130.57,130.76,130.57,130.7,1200.0,122.4028,122.5809,122.4028,122.5247,1200.0
2021-06-04 14:00:00,130.69,130.91,130.68,130.79,2578.0,122.5153,122.7216,122.5059,122.6091,2578.0
2021-06-04 14:30:00,130.77,130.8,130.46,130.63,3300.0,122.5903,122.6184,122.2997,122.4591,3300.0
2021-06-04 15:00:00,130.54,130.73,130.5,130.72,2100.0,122.3747,122.5528,122.3372,122.5434,2100.0
2021-06-04 15:30:00,130.68,130.94,130.61,130.88,12891.0,122.5059,122.7497,122.4403,122.6934,12891.0
2021-06-07 09:30:00,130.71,131.85,130.45,130.62,2958.0,122.5341,123.6028,122.2903,122.4497,2958.0
2021-06-07 10:00:00,130.18,130.18,129.64,129.7,2539.0,122.0372,122.0372,121.531,121.5872,2539.0
2021-06-07 10:30:00,129.57,129.68,129.37,129.57,3602.0,121.4654,121.5685,121.2779,121.4654,3602.0
2021-06-07 11:00:00,129.42,129.49,129.23,129.23,3300.0,121.3248,121.3904,121.1466,121.1466,3300.0
2021-06-07 11:30:00,129.11,129.13,128.8,129.01,2108.0,121.0341,121.0529,120.7435,120.9404,2108.0
2021-06-07 12:00:00,128.94,129.15,128.93,129.1,3900.0,120.8748,121.0716,120.8654,121.0248,3900.0
2021-06-07 12:30:00,129.09,129.15,128.88,129.06,3434.0,121.0154,121.0716,120.8185,120.9873,3434.0
2021-06-07 13:00:00,129.1,129.44,129.1,129.31,1700.0,121.0248,121.3435,121.0248,121.2216,1700.0
2021-06-07 13:30:00,129.36,129.36,128.93,129.09,3103.0,121.2685,121.2685,120.8654,121.0154,3103.0
2021-06-07 14:00:00,129.09,129.19,128.64,128.87,6577.0,121.0154,121.1091,120.5935,120.8092,6577.0
2021-06-07 14:30:00,128.97,129.01,128.84,129.01,1607.0,120.9029,120.9404,120.781,120.9404,1607.0
2021-06-07 15:00:00,129.09,129.1,128.89,129.02,3304.0,121.0154,121.0248,120.8279,120.9498,3304.0
2021-06-07 15:30:00,128.98,129.18,128.8,128.87,9190.0,120.9123,121.0998,120.7435,120.8092,9190.0
2021-06-08 09:30:00,128.63,128.63,127.4,127.66,7841.0,120.5842,120.5842,119.4311,119.6748,7841.0
2021-06-08 10:00:00,127.66,127.96,127.46,127.95,1570.0,119.6748,119.9561,119.4874,119.9467,1570.0
2021-06-08 10:30:00,128.06,129.11,128.01,129.01,2339.0,120.0498,121.0341,120.0029,120.9404,2339.0
2021-06-08 11:00:00,129.04,129.23,128.38,128.38,1991.0,120.9685,121.1466,120.3498,120.3498,1991.0
2021-06-08 11:30:00,128.52,129.16,128.52,129.12,3235.0,120.481,121.081,120.481,121.0435,3235.0
2021-06-08 12:00:00,129.3,129.47,129.3,129.36,1800.0,121.2123,121.3716,121.2123,121.2685,1800.0
2021-06-08 12:30:00,129.41,129.45,129.11,129.23,1636.0,121.3154,121.3529,121.0341,121.1466,1636.0
2021-06-08 13:00:00,129.23,129.54,129.2,129.28,1648.0,121.1466,121.4372,121.1185,121.1935,1648.0
2021-06-08 13:30:00,129.33,130.18,129.28,129.92,18816.0,121.2404,122.0372,121.1935,121.7935,18816.0
2021-06-08 14:00:00,130.08,130.39,130.07,130.37,5944.0,121.9435,122.2341,121.9341,122.2153,5944.0
2021-06-08 14:30:00,130.23,130.49,130.1,130.49,25460.0,122.0841,122.3278,121.9622,122.3278,25460.0
2021-06-08 15:00:00,130.25,130.48,130.24,130.4,5900.0,122.1028,122.3185,122.0935,122.2435,5900.0
2021-06-08 15:30:00,130.44,130.48,130.13,130.27,8140.0,122.281,122.3185,121.9903,122.1216,8140.0
2021-06-09 09:30:00,130.04,130.07,128.39,129.61,8323.0,121.906,121.9341,120.3592,121.5029,8323.0
2021-06-09 10:00:00,129.19,129.84,129.19,129.79,3381.0,121.1091,121.7185,121.1091,121.6716,3381.0
2021-06-09 10:30:00,129.84,130.27,129.34,129.34,2320.0,121.7185,122.1216,121.2498,121.2498,2320.0
2021-06-09 11:00:00,129.45,129.57,129.06,129.28,3001.0,121.3529,121.4654,120.9873,121.1935,3001.0
2021-06-09 11:30:00,129.47,129.64,129.19,129.26,1900.0,121.3716,121.531,121.1091,121.1748,1900.0
2021-06-09 12:00:00,129.23,129.37,129.03,129.28,1900.0,121.1466,121.2779,120.9591,121.1935,1900.0
2021-06-09 12:30:00,129.27,129.27,129.08,129.13,900.0,121.1841,121.1841,121.006,121.0529,900.0
2021-06-09 13:00:00,129.21,129.39,129.21,129.22,1300.0,121.1279,121.2966,121.1279,121.1373,1300.0
2021-06-09 13:30:00,129.26,129.39,129.15,129.29,2029.0,121.1748,121.2966,121.0716,121.2029,2029.0
2021-06-09 14:00:00,129.31,129.39,129.17,129.37,1986.0,121.2216,121.2966,121.0904,121.2779,1986.0
2021-06-09 14:30:00,129.35,129.52,129.25,129.34,2300.0,121.2591,121.4185,121.1654,121.2498,2300.0
2021-06-09 15:00:00,129.24,129.36,129.02,129.04,3075.0,121.156,121.2685,120.9498,120.9685,3075.0
2021-06-09 15:30:00,128.98,129.23,128.69,128.81,10363.0,120.9123,121.1466,120.6404,120.7529,10363.0
2021-06-10 09:30:00,129.45,129.91,128.74,129.26,5008.0,121.3529,121.7841,120.6873,121.1748,5008.0
2021-06-10 10:00:00,129.33,129.57,128.79,128.97,1700.0,121.2404,121.4654,120.7342,120.9029,1700.0
2021-06-10 10:30:00,128.67,128.79,128.49,128.7,4668.0,120.6217,120.7342,120.4529,120.6498,4668.0
2021-06-10 11:00:00,128.78,128.98,128.72,128.79,3289.0,120.7248,120.9123,120.6685,120.7342,3289.0
2021-06-10 11:30:00,128.83,129.16,128.61,129.13,4710.0,120.7717,121.081,120.5654,121.0529,4710.0
2021-06-10 12:00:00,129.02,129.16,128.8,128.89,2135.0,120.9498,121.081,120.7435,120.8279,2135.0
2021-06-10 12:30:00,128.87,129.13,128.87,129.12,3668.0,120.8092,121.0529,120.8092,121.0435,3668.0
2021-06-10 13:00:00,129.09,129.27,129.09,129.22,2811.0,121.0154,121.1841,121.0154,121.1373,2811.0
2021-06-10 13:30:00,129.18,129.63,129.17,129.33,5058.0,121.0998,121.5216,121.0904,121.2404,5058.0
2021-06-10 14:00:00,129.32,129.41,128.98,128.98,3363.0,121.231,121.3154,120.9123,120.9123,3363.0
2021-06-10 14:30:00,128.93,129.0,128.89,128.92,4277.0,120.8654,120.931,120.8279,120.856,4277.0
2021-06-10 15:00:00,128.84,129.07,128.7,128.8,5233.0,120.781,120.9966,120.6498,120.7435,5233.0
2021-06-10 15:30:00,128.79,128.8,128.41,128.63,11002.0,120.7342,120.7435,120.3779,120.5842,11002.0
2021-06-11 09:30:00,129.16,129.58,129.09,129.4,1375.0,121.081,121.4747,121.0154,121.306,1375.0
2021-06-11 10:00:00,129.0,129.14,128.48,128.48,2065.0,120.931,121.0623,120.4436,120.4436,2065.0
2021-06-11 10:30:00,128.72,128.78,128.48,128.48,1705.0,120.6685,120.7248,120.4436,120.4436,1705.0
2021-06-11 11:00:00,128.39,128.39,128.03,128.11,4139.0,120.3592,120.3592,120.0217,120.0967,4139.0
2021-06-11 11:30:00,128.21,128.67,128.21,128.67,2300.0,120.1904,120.6217,120.1904,120.6217,2300.0
2021-06-11 12:00:00,128.55,128.6,128.14,128.14,2593.0,120.5092,120.556,120.1248,120.1248,2593.0
2021-06-11 12:30:00,128.23,128.38,128.13,128.28,7660.0,120.2092,120.3498,120.1154,120.2561,7660.0
2021-06-11 13:00:00,128.26,128.7,128.13,128.62,5971.0,120.2373,120.6498,120.1154,120.5748,5971.0
2021-06-11 13:30:00,128.52,128.73,128.52,128.72,1000.0,120.481,120.6779,120.481,120.6685,1000.0
2021-06-11 14:00:00,128.79,128.92,128.7,128.8,4058.0,120.7342,120.856,120.6498,120.7435,4058.0
2021-06-11 14:30:00,128.89,128.89,128.56,128.72,2600.0,120.8279,120.8279,120.5185,120.6685,2600.0
2021-06-11 15:00:00,128.67,128.73,128.36,128.37,2770.0,120.6217,120.6779,120.3311,120.3404,2770.0
2021-06-11 15:30:00,128.38,128.87,128.31,128.76,16037.0,120.3498,120.8092,120.2842,120.706,16037.0
2021-06-14 09:30:00,128.71,128.71,126.9,126.9,7203.0,120.6592,120.6592,118.9624,118.9624,7203.0
2021-06-14 10:00:00,126.98,127.47,126.89,127.09,8457.0,119.0374,119.4967,118.953,119.1405,8457.0
2021-06-14 10:30:00,127.0,127.05,126.8,126.93,4094.0,119.0561,119.103,118.8686,118.9905,4094.0
2021-06-14 11:00:00,126.97,127.31,126.78,126.91,3166.0,119.028,119.3467,118.8499,118.9718,3166.0
2021-06-14 11:30:00,126.86,126.86,126.49,126.5,2700.0,118.9249,118.9249,118.578,118.5874,2700.0
2021-06-14 12:00:00,126.46,126.58,126.43,126.48,2135.0,118.5499,118.6624,118.5218,118.5687,2135.0
2021-06-14 12:30:00,126.52,126.52,126.0,126.17,3986.0,118.6061,118.6061,118.1187,118.278,3986.0
2021-06-14 13:00:00,126.08,126.26,126.08,126.26,2200.0,118.1937,118.3624,118.1937,118.3624,2200.0
2021-06-14 13:30:00,126.26,126.26,126.03,126.05,3951.0,118.3624,118.3624,118.1468,118.1655,3951.0
2021-06-14 14:00:00,126.01,126.21,126.01,126.2,3737.0,118.128,118.3155,118.128,118.3062,3737.0
2021-06-14 14:30:00,126.16,126.37,126.07,126.12,3300.0,118.2687,118.4655,118.1843,118.2312,3300.0
2021-06-14 15:00:00,126.2,126.56,126.16,126.25,25414.0,118.3062,118.6436,118.2687,118.353,25414.0
2021-06-14 15:30:00,126.25,126.77,126.19,126.63,34987.0,118.353,118.8405,118.2968,118.7093,34987.0
2021-06-15 09:30:00,126.45,127.19,126.26,126.68,5529.0,118.5405,119.2342,118.3624,118.7561,5529.0
2021-06-15 10:00:00,126.89,127.2,126.88,126.88,2870.0,118.953,119.2436,118.9436,118.9436,2870.0
2021-06-15 10:30:00,127.01,127.18,126.89,127.04,4397.0,119.0655,119.2249,118.953,119.0936,4397.0
2021-06-15 11:00:00,127.05,127.34,126.89,127.3,4190.0,119.103,119.3749,118.953,119.3374,4190.0
2021-06-15 11:30:00,127.12,127.44,127.12,127.37,7772.0,119.1686,119.4686,119.1686,119.403,7772.0
2021-06-15 12:00:00,127.32,127.9,127.31,127.83,5400.0,119.3561,119.8998,119.3467,119.8342,5400.0
2021-06-15 12:30:00,127.85,127.9,127.72,127.87,5000.0,119.853,119.8998,119.7311,119.8717,5000.0
2021-06-15 13:00:00,127.81,127.9,127.69,127.69,5707.0,119.8155,119.8998,119.703,119.703,5707.0
2021-06-15 13:30:00,127.73,128.21,127.67,128.21,9853.0,119.7405,120.1904,119.6842,120.1904,9853.0
2021-06-15 14:00:00,128.17,128.22,127.93,128.1,5317.0,120.1529,120.1998,119.928,120.0873,5317.0
2021-06-15 14:30:00,128.03,128.21,128.03,128.15,3901.0,120.0217,120.1904,120.0217,120.1342,3901.0
2021-06-15 15:00:00,128.13,128.13,127.96,127.96,5911.0,120.1154,120.1154,119.9561,119.9561,5911.0
2021-06-15 15:30:00,127.93,128.12,127.87,128.07,15972.0,119.928,120.1061,119.8717,120.0592,15972.0
2021-06-16 09:30:00,127.4,127.5,126.52,126.56,8501.0,119.4311,119.5249,118.6061,118.6436,8501.0
2021-06-16 10:00:00,127.06,127.13,126.82,127.13,1100.0,119.1124,119.178,118.8874,119.178,1100.0
2021-06-16 10:30:00,127.0,127.26,126.99,127.11,2517.0,119.0561,119.2999,119.0468,119.1592,2517.0
2021-06-16 11:00:00,127.17,127.61,127.07,127.47,1811.0,119.2155,119.628,119.1217,119.4967,1811.0
2021-06-16 11:30:00,127.55,127.66,127.47,127.66,1200.0,119.5717,119.6748,119.4967,119.6748,1200.0
2021-06-16 12:00:00,127.58,127.58,127.25,127.25,2620.0,119.5998,119.5998,119.2905,119.2905,2620.0
2021-06-16 12:30:00,127.29,127.29,127.03,127.21,2984.0,119.328,119.328,119.0842,119.253,2984.0
2021-06-16 13:00:00,127.2,127.2,126.74,126.75,2000.0,119.2436,119.2436,118.8124,118.8218,2000.0
2021-06-16 13:30:00,126.64,126.75,126.32,126.32,3322.0,118.7186,118.8218,118.4187,118.4187,3322.0
2021-06-16 14:00:00,125.74,126.54,125.7,126.39,2934.0,117.8749,118.6249,117.8374,118.4843,2934.0
2021-06-16 14:30:00,126.37,126.49,126.13,126.35,4358.0,118.4655,118.578,118.2405,118.4468,4358.0
2021-06-16 15:00:00,126.38,126.51,126.19,126.23,5658.0,118.4749,118.5968,118.2968,118.3343,5658.0
2021-06-16 15:30:00,126.19,126.31,125.88,126.09,22997.0,118.2968,118.4093,118.0062,118.203,22997.0
2021-06-17 09:30:00,126.11,126.11,124.69,124.81,5003.0,118.2218,118.2218,116.8906,117.0031,5003.0
2021-06-17 10:00:00,124.72,124.87,123.94,124.06,19210.0,116.9187,117.0594,116.1875,116.3,19210.0
2021-06-17 10:30:00,123.84,124.1,123.3,123.3,4800.0,116.0938,116.3375,115.5876,115.5876,4800.0
2021-06-17 11:00:00,123.37,123.37,122.64,122.86,5397.0,115.6532,115.6532,114.9688,115.1751,5397.0
2021-06-17 11:30:00,122.93,123.01,122.12,122.19,6782.0,115.2407,115.3157,114.4814,114.547,6782.0
2021-06-17 12:00:00,122.06,122.27,121.65,121.8,4903.0,114.4251,114.622,114.0408,114.1814,4903.0
2021-06-17 12:30:00,121.84,122.29,121.84,122.28,4400.0,114.2189,114.6407,114.2189,114.6314,4400.0
2021-06-17 13:00:00,122.56,122.87,122.53,122.84,5745.0,114.8938,115.1845,114.8657,115.1563,5745.0
2021-06-17 13:30:00,122.8,123.16,122.74,123.0,5134.0,115.1188,115.4563,115.0626,115.3063,5134.0
2021-06-17 14:00:00,122.9,122.93,122.76,122.91,2691.0,115.2126,115.2407,115.0813,115.222,2691.0
2021-06-17 14:30:00,122.84,123.01,122.74,122.94,4909.0,115.1563,115.3157,115.0626,115.2501,4909.0
2021-06-17 15:00:00,122.92,123.5,122.86,123.5,4100.0,115.2313,115.7751,115.1751,115.7751,4100.0
2021-06-17 15:30:00,123.56,123.79,123.3,123.54,34104.0,115.8313,116.0469,115.5876,115.8125,34104.0
2021-06-18 09:30:00,122.33,123.33,121.8,122.61,62375.0,114.6782,115.6157,114.1814,114.9407,62375.0
2021-06-18 10:00:00,122.86,123.34,122.24,123.32,26998.0,115.1751,115.6251,114.5939,115.6063,26998.0
2021-06-18 10:30:00,123.02,123.14,122.74,122.99,5643.0,115.3251,115.4376,115.0626,115.297,5643.0
2021-06-18 11:00:00,122.77,123.06,122.41,122.73,19636.0,115.0907,115.3626,114.7532,115.0532,19636.0
2021-06-18 11:30:00,122.73,123.38,122.69,123.3,7196.0,115.0532,115.6626,115.0157,115.5876,7196.0
2021-06-18 12:00:00,123.28,123.48,123.17,123.42,3677.0,115.5688,115.7563,115.4657,115.7001,3677.0
2021-06-18 12:30:00,123.33,123.39,122.62,122.62,6110.0,115.6157,115.6719,114.9501,114.9501,6110.0
2021-06-18 13:00:00,122.51,122.86,122.51,122.76,2128.0,114.847,115.1751,114.847,115.0813,2128.0
2021-06-18 13:30:00,122.86,123.3,122.86,123.28,5084.0,115.1751,115.5876,115.1751,115.5688,5084.0
2021-06-18 14:00:00,123.15,123.85,123.14,123.85,9369.0,115.4469,116.1032,115.4376,116.1032,9369.0
2021-06-18 14:30:00,123.9,124.37,123.76,124.33,49558.0,116.15,116.5906,116.0188,116.5531,49558.0
2021-06-18 15:00:00,124.27,124.5,123.9,124.11,20770.0,116.4969,116.7125,116.15,116.3469,20770.0
2021-06-18 15:30:00,124.09,125.18,123.63,123.64,91643.0,116.3281,117.35,115.8969,115.9063,91643.0
2021-06-21 09:30:00,124.66,126.42,123.68,126.41,12398.0,116.8625,118.5124,115.9438,118.503,12398.0
2021-06-21 10:00:00,126.25,127.22,126.09,127.22,7066.0,118.353,119.2624,118.203,119.2624,7066.0
2021-06-21 10:30:00,127.29,127.52,126.98,127.52,8045.0,119.328,119.5436,119.0374,119.5436,8045.0
2021-06-21 11:00:00,127.44,127.9,127.02,127.71,56817.0,119.4686,119.8998,119.0749,119.7217,56817.0
2021-06-21 11:30:00,127.72,127.78,127.22,127.23,11588.0,119.7311,119.7873,119.2624,119.2717,11588.0
2021-06-21 12:00:00,127.15,127.42,126.94,126.98,3931.0,119.1967,119.4499,118.9999,119.0374,3931.0
2021-06-21 12:30:00,126.97,127.19,126.78,127.1,10573.0,119.028,119.2342,118.8499,119.1499,10573.0
2021-06-21 13:00:00,127.1,127.6,127.09,127.44,8455.0,119.1499,119.6186,119.1405,119.4686,8455.0
2021-06-21 13:30:00,127.5,127.72,127.37,127.63,4500.0,119.5249,119.7311,119.403,119.6467,4500.0
2021-06-21 14:00:00,127.67,127.75,127.17,127.21,4667.0,119.6842,119.7592,119.2155,119.253,4667.0
2021-06-21 14:30:00,127.17,127.27,127.01,127.22,7325.0,119.2155,119.3092,119.0655,119.2624,7325.0
2021-06-21 15:00:00,127.22,127.47,127.17,127.33,6523.0,119.2624,119.4967,119.2155,119.3655,6523.0
2021-06-21 15:30:00,127.32,127.73,127.18,127.68,48712.0,119.3561,119.7405,119.2249,119.6936,48712.0
2021-06-22 09:30:00,129.18,129.49,127.16,128.15,51858.0,121.0998,121.3904,119.2061,120.1342,51858.0
2021-06-22 10:00:00,128.17,128.83,128.02,128.41,18187.0,120.1529,120.7717,120.0123,120.3779,18187.0
2021-06-22 10:30:00,128.41,128.91,128.41,128.85,8702.0,120.3779,120.8467,120.3779,120.7904,8702.0
2021-06-22 11:00:00,128.8,129.44,128.71,129.01,7100.0,120.7435,121.3435,120.6592,120.9404,7100.0
2021-06-22 11:30:00,129.09,129.11,128.58,128.64,4931.0,121.0154,121.0341,120.5373,120.5935,4931.0
2021-06-22 12:00:00,128.61,128.98,128.39,128.67,8594.0,120.5654,120.9123,120.3592,120.6217,8594.0
2021-06-22 12:30:00,128.69,128.92,128.48,128.8,10075.0,120.6404,120.856,120.4436,120.7435,10075.0
2021-06-22 13:00:00,128.82,128.94,128.53,128.88,3802.0,120.7623,120.8748,120.4904,120.8185,3802.0
2021-06-22 13:30:00,128.88,128.88,128.68,128.78,5742.0,120.8185,120.8185,120.631,120.7248,5742.0
2021-06-22 14:00:00,128.78,128.85,128.54,128.54,5531.0,120.7248,120.7904,120.4998,120.4998,5531.0
2021-06-22 14:30:00,128.6,128.73,128.47,128.49,11379.0,120.556,120.6779,120.4342,120.4529,11379.0
2021-06-22 15:00:00,128.5,128.91,128.47,128.84,12227.0,120.4623,120.8467,120.4342,120.781,12227.0
2021-06-22 15:30:00,128.97,129.16,128.49,128.82,42134.0,120.9029,121.081,120.4529,120.7623,42134.0
2021-06-23 09:30:00,129.06,129.32,128.43,129.32,8833.0,120.9873,121.231,120.3967,121.231,8833.0
2021-06-23 10:00:00,129.29,130.37,129.29,130.32,9810.0,121.2029,122.2153,121.2029,122.1685,9810.0
2021-06-23 10:30:00,130.34,130.35,129.49,129.94,4737.0,122.1872,122.1966,121.3904,121.8122,4737.0
2021-06-23 11:00:00,129.96,130.03,129.55,129.79,6230.0,121.831,121.8966,121.4466,121.6716,6230.0
2021-06-23 11:30:00,129.77,130.01,129.63,129.98,6397.0,121.6529,121.8778,121.5216,121.8497,6397.0
2021-06-23 12:00:00,130.02,130.34,130.02,130.09,6239.0,121.8872,122.1872,121.8872,121.9528,6239.0
2021-06-23 12:30:00,130.16,130.36,130.08,130.14,4167.0,122.0185,122.206,121.9435,121.9997,4167.0
2021-06-23 13:00:00,130.19,130.52,130.19,130.34,5831.0,122.0466,122.3559,122.0466,122.1872,5831.0
2021-06-23 13:30:00,130.33,130.53,130.17,130.43,4266.0,122.1778,122.3653,122.0278,122.2716,4266.0
2021-06-23 14:00:00,130.43,130.67,130.26,130.57,4543.0,122.2716,122.4966,122.1122,122.4028,4543.0
2021-06-23 14:30:00,130.57,130.57,130.09,130.34,5142.0,122.4028,122.4028,121.9528,122.1872,5142.0
2021-06-23 15:00:00,130.28,130.34,130.2,130.34,7187.0,122.131,122.1872,122.056,122.1872,7187.0
2021-06-23 15:30:00,130.34,130.35,129.76,129.95,32392.0,122.1872,122.1966,121.6435,121.8216,32392.0
2021-06-24 09:30:00,130.7,130.7,130.05,130.42,9709.0,122.5247,122.5247,121.9153,122.2622,9709.0
2021-06-24 10:00:00,130.49,130.93,130.32,130.93,8676.0,122.3278,122.7403,122.1685,122.7403,8676.0
2021-06-24 10:30:00,130.81,130.81,130.44,130.72,6124.0,122.6278,122.6278,122.281,122.5434,6124.0
2021-06-24 11:00:00,130.76,131.06,130.68,130.78,5888.0,122.5809,122.8622,122.5059,122.5997,5888.0
2021-06-24 11:30:00,130.78,131.0,130.73,130.9,13691.0,122.5997,122.8059,122.5528,122.7122,13691.0
2021-06-24 12:00:00,130.84,130.84,130.67,130.74,13552.0,122.6559,122.6559,122.4966,122.5622,13552.0
2021-06-24 12:30:00,130.8,132.08,130.79,132.08,8233.0,122.6184,123.8184,122.6091,123.8184,8233.0
2021-06-24 13:00:00,132.08,132.37,131.81,131.84,8378.0,123.8184,124.0902,123.5653,123.5934,8378.0
2021-06-24 13:30:00,131.7,132.37,131.64,132.37,5850.0,123.4621,124.0902,123.4059,124.0902,5850.0
2021-06-24 14:00:00,132.28,132.29,131.8,132.2,5251.0,124.0059,124.0152,123.5559,123.9309,5251.0
2021-06-24 14:30:00,132.17,132.35,132.04,132.17,32484.0,123.9027,124.0715,123.7809,123.9027,32484.0
2021-06-24 15:00:00,132.15,132.25,131.92,131.98,12225.0,123.884,123.9777,123.6684,123.7246,12225.0
2021-06-24 15:30:00,132.05,132.2,131.74,132.04,34742.0,123.7902,123.9309,123.4996,123.7809,34742.0
2021-06-25 09:30:00,132.0,132.72,132.0,132.5,5897.0,123.7434,124.4183,123.7434,124.2121,5897.0
2021-06-25 10:00:00,132.49,133.07,132.48,132.81,5577.0,124.2027,124.7464,124.1934,124.5027,5577.0
2021-06-25 10:30:00,132.7,132.93,132.68,132.78,13468.0,124.3996,124.6152,124.3808,124.4746,13468.0
2021-06-25 11:00:00,132.73,132.89,132.65,132.79,7900.0,124.4277,124.5777,124.3527,124.484,7900.0
2021-06-25 11:30:00,132.75,132.86,132.3,132.55,10621.0,124.4465,124.5496,124.0246,124.259,10621.0
2021-06-25 12:00:00,132.61,132.63,132.45,132.59,4250.0,124.3152,124.334,124.1652,124.2965,4250.0
2021-06-25 12:30:00,132.62,132.62,132.36,132.44,10383.0,124.3246,124.3246,124.0809,124.1559,10383.0
2021-06-25 13:00:00,132.4,132.54,132.34,132.38,4012.0,124.1184,124.2496,124.0621,124.0996,4012.0
2021-06-25 13:30:00,132.38,132.68,132.37,132.68,3600.0,124.0996,124.3808,124.0902,124.3808,3600.0
2021-06-25 14:00:00,132.55,132.6,132.45,132.6,6002.0,124.259,124.3058,124.1652,124.3058,6002.0
2021-06-25 14:30:00,132.59,132.66,132.45,132.58,6800.0,124.2965,124.3621,124.1652,124.2871,6800.0
2021-06-25 15:00:00,132.51,132.69,132.47,132.63,16529.0,124.2215,124.3902,124.184,124.334,16529.0
2021-06-25 15:30:00,132.64,132.68,131.41,132.21,82073.0,124.3433,124.3808,123.1903,123.9402,82073.0
2021-06-28 09:30:00,132.16,133.01,130.61,132.02,12203.0,123.8934,124.6902,122.4403,123.7621,12203.0
2021-06-28 10:00:00,131.96,131.96,131.55,131.85,9000.0,123.7059,123.7059,123.3215,123.6028,9000.0
2021-06-28 10:30:00,131.79,131.83,131.38,131.73,4807.0,123.5465,123.584,123.1622,123.4903,4807.0
2021-06-28 11:00:00,131.66,131.81,131.36,131.48,7302.0,123.4246,123.5653,123.1434,123.2559,7302.0
2021-06-28 11:30:00,131.51,132.44,131.47,132.41,16283.0,123.284,124.1559,123.2465,124.1277,16283.0
2021-06-28 12:00:00,132.44,132.44,131.98,131.99,4073.0,124.1559,124.1559,123.7246,123.734,4073.0
2021-06-28 12:30:00,131.92,132.01,131.65,131.89,4366.0,123.6684,123.7527,123.4153,123.6403,4366.0
2021-06-28 13:00:00,131.87,131.93,131.69,131.85,12285.0,123.6215,123.6778,123.4528,123.6028,12285.0
2021-06-28 13:30:00,131.81,131.98,131.66,131.86,7219.0,123.5653,123.7246,123.4246,123.6121,7219.0
2021-06-28 14:00:00,131.96,132.26,131.8,132.1,8900.0,123.7059,123.9871,123.5559,123.8371,8900.0
2021-06-28 14:30:00,132.07,132.17,131.76,131.79,12310.0,123.809,123.9027,123.5184,123.5465,12310.0
2021-06-28 15:00:00,131.88,132.05,131.75,131.88,7205.0,123.6309,123.7902,123.509,123.6309,7205.0
2021-06-28 15:30:00,131.98,132.04,131.74,131.92,22953.0,123.7246,123.7809,123.4996,123.6684,22953.0
2021-06-29 09:30:00,131.98,132.35,131.31,132.03,8320.0,124.2024,124.5506,123.5718,124.2494,8320.0
2021-06-29 10:00:00,132.55,132.55,132.06,132.25,5201.0,124.7388,124.7388,124.2776,124.4565,5201.0
2021-06-29 10:30:00,132.33,132.43,131.73,132.0,34859.0,124.5317,124.6258,123.9671,124.2212,34859.0
2021-06-29 11:00:00,132.06,132.34,131.78,131.98,25892.0,124.2776,124.5411,124.0141,124.2024,25892.0
2021-06-29 11:30:00,131.9,132.05,131.08,131.16,21255.0,124.1271,124.2682,123.3554,123.4307,21255.0
2021-06-29 12:00:00,131.16,131.77,131.08,131.77,21809.0,123.4307,124.0047,123.3554,124.0047,21809.0
2021-06-29 12:30:00,131.73,131.77,131.59,131.7,15260.0,123.9671,124.0047,123.8353,123.9389,15260.0
2021-06-29 13:00:00,131.73,131.83,131.67,131.75,8343.0,123.9671,124.0612,123.9106,123.9859,8343.0
2021-06-29 13:30:00,131.72,132.0,131.68,131.95,5170.0,123.9577,124.2212,123.92,124.1741,5170.0
2021-06-29 14:00:00,131.94,131.94,131.68,131.75,4300.0,124.1647,124.1647,123.92,123.9859,4300.0
2021-06-29 14:30:00,131.71,131.86,131.67,131.86,14538.0,123.9483,124.0894,123.9106,124.0894,14538.0
2021-06-29 15:00:00,131.78,132.02,131.69,131.82,14386.0,124.0141,124.24,123.9295,124.0518,14386.0
2021-06-29 15:30:00,131.8,132.15,131.77,132.13,36287.0,124.033,124.3623,124.0047,124.3435,36287.0
2021-06-30 09:30:00,131.57,131.98,130.05,130.37,20640.0,123.8165,124.2024,122.3861,122.6872,20640.0
2021-06-30 10:00:00,130.58,130.89,130.12,130.4,12586.0,122.8849,123.1766,122.452,122.7155,12586.0
2021-06-30 10:30:00,130.34,130.9,130.3,130.5,20767.0,122.659,123.186,122.6214,122.8096,20767.0
2021-06-30 11:00:00,130.41,130.63,130.15,130.49,13160.0,122.7249,122.9319,122.4802,122.8002,13160.0
2021-06-30 11:30:00,130.49,130.85,130.49,130.61,6546.0,122.8002,123.139,122.8002,122.9131,6546.0
2021-06-30 12:00:00,130.65,131.1,130.55,130.92,7454.0,122.9507,123.3742,122.8566,123.2048,7454.0
2021-06-30 12:30:00,131.03,131.14,130.79,130.79,6600.0,123.3083,123.4119,123.0825,123.0825,6600.0
2021-06-30 13:00:00,130.74,130.89,130.46,130.59,4730.0,123.0354,123.1766,122.7719,122.8943,4730.0
2021-06-30 13:30:00,130.6,131.09,130.54,131.09,7184.0,122.9037,123.3648,122.8472,123.3648,7184.0
2021-06-30 14:00:00,131.0,131.53,131.0,131.31,11378.0,123.2801,123.7789,123.2801,123.5718,11378.0
2021-06-30 14:30:00,131.29,131.57,131.18,131.57,8054.0,123.553,123.8165,123.4495,123.8165,8054.0
2021-06-30 15:00:00,131.54,131.89,131.38,131.75,12460.0,123.7883,124.1177,123.6377,123.9859,12460.0
2021-06-30 15:30:00,131.71,132.07,130.92,131.75,51402.0,123.9483,124.2871,123.2048,123.9859,51402.0
2021-07-01 09:30:00,132.36,132.37,131.87,132.05,9400.0,124.56,124.5694,124.0988,124.2682,9400.0
2021-07-01 10:00:00,132.32,132.76,132.19,132.62,9857.0,124.5223,124.9364,124.4,124.8046,9857.0
2021-07-01 10:30:00,132.61,132.95,132.46,132.71,4933.0,124.7952,125.1152,124.6541,124.8893,4933.0
2021-07-01 11:00:00,132.69,133.11,132.68,133.04,7687.0,124.8705,125.2658,124.8611,125.1999,7687.0
2021-07-01 11:30:00,133.06,133.07,132.48,132.48,7528.0,125.2187,125.2281,124.6729,124.6729,7528.0
2021-07-01 12:00:00,132.5,132.7,132.45,132.56,5355.0,124.6917,124.8799,124.6447,124.7482,5355.0
2021-07-01 12:30:00,132.61,132.7,132.37,132.38,28335.0,124.7952,124.8799,124.5694,124.5788,28335.0
2021-07-01 13:00:00,132.41,132.58,132.27,132.48,37694.0,124.607,124.767,124.4753,124.6729,37694.0
2021-07-01 13:30:00,132.5,132.62,132.32,132.35,16281.0,124.6917,124.8046,124.5223,124.5506,16281.0
2021-07-01 14:00:00,132.36,132.54,132.31,132.39,9228.0,124.56,124.7294,124.5129,124.5882,9228.0
2021-07-01 14:30:00,132.38,132.7,132.34,132.59,8797.0,124.5788,124.8799,124.5411,124.7764,8797.0
2021-07-01 15:00:00,132.61,132.66,132.4,132.5,5734.0,124.7952,124.8423,124.5976,124.6917,5734.0
2021-07-01 15:30:00,132.6,132.68,132.19,132.25,52053.0,124.7858,124.8611,124.4,124.4565,52053.0
2021-07-02 09:30:00,132.36,132.5,131.86,132.36,11103.0,124.56,124.6917,124.0894,124.56,11103.0
2021-07-02 10:00:00,132.47,133.1,132.47,132.8,6481.0,124.6635,125.2564,124.6635,124.974,6481.0
2021-07-02 10:30:00,132.88,133.4,132.82,133.32,8212.0,125.0493,125.5387,124.9929,125.4634,8212.0
2021-07-02 11:00:00,133.33,133.82,133.12,133.68,11012.0,125.4728,125.9339,125.2752,125.8022,11012.0
2021-07-02 11:30:00,133.67,133.8,133.28,133.5,5051.0,125.7928,125.9151,125.4258,125.6328,5051.0
2021-07-02 12:00:00,133.58,133.69,133.43,133.64,8493.0,125.7081,125.8116,125.5669,125.7645,8493.0
2021-07-02 12:30:00,133.63,134.34,133.62,134.15,28618.0,125.7551,126.4233,125.7457,126.2445,28618.0
2021-07-02 13:00:00,134.07,134.29,133.97,134.14,8419.0,126.1692,126.3762,126.0751,126.2351,8419.0
2021-07-02 13:30:00,134.17,134.48,134.12,134.39,8700.0,126.2633,126.555,126.2163,126.4703,8700.0
2021-07-02 14:00:00,134.4,134.71,134.36,134.38,5259.0,126.4798,126.7715,126.4421,126.4609,5259.0
2021-07-02 14:30:00,134.41,134.43,134.12,134.12,10600.0,126.4892,126.508,126.2163,126.2163,10600.0
2021-07-02 15:00:00,134.11,134.33,134.11,134.3,11436.0,126.2068,126.4139,126.2068,126.3856,11436.0
2021-07-02 15:30:00,134.26,134.63,134.19,134.55,52756.0,126.348,126.6962,126.2821,126.6209,52756.0
2021-07-06 09:30:00,134.34,134.34,133.74,134.06,22054.0,126.4233,126.4233,125.8586,126.1598,22054.0
2021-07-06 10:00:00,134.0,134.16,133.01,133.43,98316.0,126.1033,126.2539,125.1717,125.5669,98316.0
2021-07-06 10:30:00,133.38,133.42,132.77,133.06,37758.0,125.5199,125.5575,124.9458,125.2187,37758.0
2021-07-06 11:00:00,133.0,133.26,132.62,133.18,48810.0,125.1623,125.4069,124.8046,125.3316,48810.0
2021-07-06 11:30:00,133.15,133.84,133.15,133.73,9550.0,125.3034,125.9528,125.3034,125.8492,9550.0
2021-07-06 12:00:00,133.66,134.06,133.33,133.45,24635.0,125.7834,126.1598,125.4728,125.5857,24635.0
2021-07-06 12:30:00,133.32,133.56,132.97,133.35,7602.0,125.4634,125.6893,125.134,125.4916,7602.0
2021-07-06 13:00:00,133.33,133.54,133.15,133.34,8393.0,125.4728,125.6704,125.3034,125.4822,8393.0
2021-07-06 13:30:00,133.34,133.65,133.28,133.65,5914.0,125.4822,125.7739,125.4258,125.7739,5914.0
2021-07-06 14:00:00,133.73,133.73,133.4,133.56,6300.0,125.8492,125.8492,125.5387,125.6893,6300.0
2021-07-06 14:30:00,133.61,133.69,133.48,133.63,9900.0,125.7363,125.8116,125.614,125.7551,9900.0
2021-07-06 15:00:00,133.64,133.77,133.56,133.62,7466.0,125.7645,125.8869,125.6893,125.7457,7466.0
2021-07-06 15:30:00,133.75,133.86,133.35,133.35,23483.0,125.8681,125.9716,125.4916,125.4916,23483.0
2021-07-07 09:30:00,132.91,134.99,132.91,134.14,4686.0,125.0776,127.035,125.0776,126.2351,4686.0
2021-07-07 10:00:00,134.05,134.13,133.01,133.02,3300.0,126.1504,126.2257,125.1717,125.1811,3300.0
2021-07-07 10:30:00,132.79,133.32,132.63,133.28,6276.0,124.9646,125.4634,124.8141,125.4258,6276.0
2021-07-07 11:00:00,133.31,134.44,133.31,134.44,2773.0,125.454,126.5174,125.454,126.5174,2773.0
2021-07-07 11:30:00,134.45,134.74,133.84,134.12,3502.0,126.5268,126.7997,125.9528,126.2163,3502.0
2021-07-07 12:00:00,134.25,134.67,134.18,134.44,3000.0,126.3386,126.7338,126.2727,126.5174,3000.0
2021-07-07 12:30:00,134.51,134.65,134.27,134.33,2455.0,126.5833,126.715,126.3574,126.4139,2455.0
2021-07-07 13:00:00,134.44,134.48,134.22,134.29,2800.0,126.5174,126.555,126.3104,126.3762,2800.0
2021-07-07 13:30:00,134.23,134.57,134.23,134.38,2627.0,126.3198,126.6397,126.3198,126.4609,2627.0
2021-07-07 14:00:00,134.39,134.57,134.3,134.3,2607.0,126.4703,126.6397,126.3856,126.3856,2607.0
2021-07-07 14:30:00,134.29,134.42,134.12,134.41,4452.0,126.3762,126.4986,126.2163,126.4892,4452.0
2021-07-07 15:00:00,134.4,134.74,134.37,134.66,4800.0,126.4798,126.7997,126.4515,126.7244,4800.0
2021-07-07 15:30:00,134.7,134.95,134.39,134.63,44025.0,126.7621,126.9973,126.4703,126.6962,44025.0
2021-07-08 09:30:00,132.65,133.29,131.63,132.12,11214.0,124.8329,125.4352,123.873,124.3341,11214.0
2021-07-08 10:00:00,132.02,132.02,131.12,131.41,5435.0,124.24,124.24,123.393,123.666,5435.0
2021-07-08 10:30:00,132.06,132.4,131.66,131.87,7626.0,124.2776,124.5976,123.9012,124.0988,7626.0
2021-07-08 11:00:00,131.98,133.28,131.86,133.28,4449.0,124.2024,125.4258,124.0894,125.4258,4449.0
2021-07-08 11:30:00,133.27,133.37,132.99,133.3,12554.0,125.4163,125.5104,125.1528,125.4446,12554.0
2021-07-08 12:00:00,133.37,133.91,133.37,133.91,4765.0,125.5104,126.0186,125.5104,126.0186,4765.0
2021-07-08 12:30:00,133.81,133.94,133.72,133.77,7334.0,125.9245,126.0469,125.8398,125.8869,7334.0
2021-07-08 13:00:00,133.77,133.77,133.25,133.44,7079.0,125.8869,125.8869,125.3975,125.5763,7079.0
2021-07-08 13:30:00,133.43,133.53,133.1,133.1,4268.0,125.5669,125.661,125.2564,125.2564,4268.0
2021-07-08 14:00:00,133.17,133.19,132.61,132.69,3859.0,125.3222,125.3411,124.7952,124.8705,3859.0
2021-07-08 14:30:00,132.69,132.87,132.67,132.82,5478.0,124.8705,125.0399,124.8517,124.9929,5478.0
2021-07-08 15:00:00,132.97,133.1,132.68,132.98,6845.0,125.134,125.2564,124.8611,125.1434,6845.0
2021-07-08 15:30:00,133.02,133.15,132.65,133.15,27436.0,125.1811,125.3034,124.8329,125.3034,27436.0
2021-07-09 09:30:00,134.11,134.91,134.11,134.67,7848.0,126.2068,126.9597,126.2068,126.7338,7848.0
2021-07-09 10:00:00,134.89,135.4,134.66,134.92,11651.0,126.9409,127.4208,126.7244,126.9691,11651.0
2021-07-09 10:30:00,135.0,135.0,134.13,134.17,5164.0,127.0444,127.0444,126.2257,126.2633,5164.0
2021-07-09 11:00:00,134.03,134.8,134.03,134.8,2348.0,126.1316,126.8562,126.1316,126.8562,2348.0
2021-07-09 11:30:00,134.69,134.7,134.48,134.59,2974.0,126.7527,126.7621,126.555,126.6586,2974.0
2021-07-09 12:00:00,134.46,134.47,134.0,134.01,6529.0,126.5362,126.5456,126.1033,126.1127,6529.0
2021-07-09 12:30:00,133.94,134.61,133.94,134.59,7450.0,126.0469,126.6774,126.0469,126.6586,7450.0
2021-07-09 13:00:00,134.57,134.69,134.44,134.57,3189.0,126.6397,126.7527,126.5174,126.6397,3189.0
2021-07-09 13:30:00,134.51,134.7,134.46,134.59,3164.0,126.5833,126.7621,126.5362,126.6586,3164.0
2021-07-09 14:00:00,134.62,134.69,134.45,134.6,3990.0,126.6868,126.7527,126.5268,126.668,3990.0
2021-07-09 14:30:00,134.62,134.82,134.55,134.82,6889.0,126.6868,126.875,126.6209,126.875,6889.0
2021-07-09 15:00:00,134.75,134.92,134.7,134.8,4800.0,126.8091,126.9691,126.7621,126.8562,4800.0
2021-07-09 15:30:00,134.77,134.93,134.62,134.73,17336.0,126.8279,126.9785,126.6868,126.7903,17336.0
2021-07-12 09:30:00,134.04,134.76,133.42,134.34,5953.0,126.141,126.8185,125.5575,126.4233,5953.0
2021-07-12 10:00:00,134.63,135.07,134.38,134.88,1763.0,126.6962,127.1103,126.4609,126.9315,1763.0
2021-07-12 10:30:00,134.9,135.19,134.8,134.89,2872.0,126.9503,127.2232,126.8562,126.9409,2872.0
2021-07-12 11:00:00,134.91,134.91,134.3,134.6,5272.0,126.9597,126.9597,126.3856,126.668,5272.0
2021-07-12 11:30:00,134.59,134.68,134.22,134.68,3948.0,126.6586,126.7433,126.3104,126.7433,3948.0
2021-07-12 12:00:00,134.74,134.77,134.23,134.27,7164.0,126.7997,126.8279,126.3198,126.3574,7164.0
2021-07-12 12:30:00,134.38,134.69,134.31,134.5,3656.0,126.4609,126.7527,126.3951,126.5739,3656.0
2021-07-12 13:00:00,134.5,134.78,134.46,134.78,3363.0,126.5739,126.8374,126.5362,126.8374,3363.0
2021-07-12 13:30:00,134.81,134.94,134.81,134.93,2793.0,126.8656,126.9879,126.8656,126.9785,2793.0
2021-07-12 14:00:00,134.93,134.98,134.74,134.98,2567.0,126.9785,127.0256,126.7997,127.0256,2567.0
2021-07-12 14:30:00,134.94,135.06,134.94,134.98,3400.0,126.9879,127.1009,126.9879,127.0256,3400.0
2021-07-12 15:00:00,134.99,135.24,134.94,135.15,5556.0,127.035,127.2702,126.9879,127.1856,5556.0
2021-07-12 15:30:00,135.32,135.81,135.23,135.77,39728.0,127.3455,127.8067,127.2608,127.769,39728.0
2021-07-13 09:30:00,135.68,135.85,135.14,135.17,7458.0,127.6843,127.8443,127.1761,127.2044,7458.0
2021-07-13 10:00:00,135.38,135.69,135.06,135.3,3827.0,127.402,127.6937,127.1009,127.3267,3827.0
2021-07-13 10:30:00,135.4,135.55,135.14,135.28,4204.0,127.4208,127.562,127.1761,127.3079,4204.0
2021-07-13 11:00:00,135.18,135.5,135.03,135.41,4777.0,127.2138,127.5149,127.0726,127.4302,4777.0
2021-07-13 11:30:00,135.21,135.21,134.87,134.92,8235.0,127.242,127.242,126.9221,126.9691,8235.0
2021-07-13 12:00:00,134.99,135.12,134.63,134.7,3209.0,127.035,127.1573,126.6962,126.7621,3209.0
2021-07-13 12:30:00,134.78,134.89,134.63,134.67,3449.0,126.8374,126.9409,126.6962,126.7338,3449.0
2021-07-13 13:00:00,134.66,134.68,134.33,134.36,5812.0,126.7244,126.7433,126.4139,126.4421,5812.0
2021-07-13 13:30:00,134.4,134.94,134.36,134.78,2721.0,126.4798,126.9879,126.4421,126.8374,2721.0
2021-07-13 14:00:00,134.86,135.12,134.65,134.91,5242.0,126.9126,127.1573,126.715,126.9597,5242.0
2021-07-13 14:30:00,134.88,135.07,134.75,134.97,3605.0,126.9315,127.1103,126.8091,127.0162,3605.0
2021-07-13 15:00:00,134.94,135.16,134.85,134.96,5307.0,126.9879,127.195,126.9032,127.0067,5307.0
2021-07-13 15:30:00,134.9,135.27,134.74,134.78,21314.0,126.9503,127.2985,126.7997,126.8374,21314.0
2021-07-14 09:30:00,135.29,135.96,134.83,134.83,5805.0,127.3173,127.9478,126.8844,126.8844,5805.0
2021-07-14 10:00:00,134.95,135.27,134.01,134.22,6532.0,126.9973,127.2985,126.1127,126.3104,6532.0
2021-07-14 10:30:00,134.11,134.22,133.71,133.95,10164.0,126.2068,126.3104,125.8304,126.0563,10164.0
2021-07-14 11:00:00,133.8,133.89,133.52,133.62,2939.0,125.9151,125.9998,125.6516,125.7457,2939.0
2021-07-14 11:30:00,133.52,133.78,133.43,133.72,5374.0,125.6516,125.8963,125.5669,125.8398,5374.0
2021-07-14 12:00:00,134.01,134.34,133.98,134.21,2600.0,126.1127,126.4233,126.0845,126.3009,2600.0
2021-07-14 12:30:00,134.32,134.65,134.2,134.63,1700.0,126.4045,126.715,126.2915,126.6962,1700.0
2021-07-14 13:00:00,134.58,134.58,134.15,134.31,2200.0,126.6491,126.6491,126.2445,126.3951,2200.0
2021-07-14 13:30:00,134.43,134.68,134.28,134.56,2140.0,126.508,126.7433,126.3668,126.6303,2140.0
2021-07-14 14:00:00,134.65,134.88,134.49,134.7,4734.0,126.715,126.9315,126.5644,126.7621,4734.0
2021-07-14 14:30:00,134.63,134.83,134.13,134.13,13986.0,126.6962,126.8844,126.2257,126.2257,13986.0
2021-07-14 15:00:00,134.25,134.47,134.17,134.26,7500.0,126.3386,126.5456,126.2633,126.348,7500.0
2021-07-14 15:30:00,134.3,134.84,134.26,134.64,12330.0,126.3856,126.8938,126.348,126.7056,12330.0
2021-07-15 09:30:00,133.87,135.02,133.45,135.02,5429.0,125.981,127.0632,125.5857,127.0632,5429.0
2021-07-15 10:00:00,135.02,135.3,134.32,134.63,11716.0,127.0632,127.3267,126.4045,126.6962,11716.0
2021-07-15 10:30:00,134.68,135.39,134.68,135.39,7643.0,126.7433,127.4114,126.7433,127.4114,7643.0
2021-07-15 11:00:00,135.22,135.22,134.68,134.87,1990.0,127.2514,127.2514,126.7433,126.9221,1990.0
2021-07-15 11:30:00,135.06,135.69,134.96,135.63,3019.0,127.1009,127.6937,127.0067,127.6373,3019.0
2021-07-15 12:00:00,135.59,135.77,135.1,135.13,3806.0,127.5996,127.769,127.1385,127.1667,3806.0
2021-07-15 12:30:00,135.1,135.2,134.95,135.09,4900.0,127.1385,127.2326,126.9973,127.1291,4900.0
2021-07-15 13:00:00,134.97,135.06,134.75,134.83,1700.0,127.0162,127.1009,126.8091,126.8844,1700.0
2021-07-15 13:30:00,134.81,134.81,134.1,134.29,4169.0,126.8656,126.8656,126.1974,126.3762,4169.0
2021-07-15 14:00:00,134.34,134.81,134.07,134.81,11017.0,126.4233,126.8656,126.1692,126.8656,11017.0
2021-07-15 14:30:00,134.67,134.93,134.62,134.89,2700.0,126.7338,126.9785,126.6868,126.9409,2700.0
2021-07-15 15:00:00,134.83,135.32,134.83,135.25,4400.0,126.8844,127.3455,126.8844,127.2797,4400.0
2021-07-15 15:30:00,135.25,135.36,134.99,135.03,19577.0,127.2797,127.3832,127.035,127.0726,19577.0
2021-07-16 09:30:00,135.99,135.99,135.14,135.71,5416.0,127.9761,127.9761,127.1761,127.7126,5416.0
2021-07-16 10:00:00,135.45,135.45,134.22,134.28,6278.0,127.4679,127.4679,126.3104,126.3668,6278.0
2021-07-16 10:30:00,134.25,134.81,134.12,134.69,4104.0,126.3386,126.8656,126.2163,126.7527,4104.0
2021-07-16 11:00:00,135.01,135.27,134.96,135.01,1900.0,127.0538,127.2985,127.0067,127.0538,1900.0
2021-07-16 11:30:00,135.01,135.79,135.01,135.74,1700.0,127.0538,127.7878,127.0538,127.7408,1700.0
2021-07-16 12:00:00,135.81,135.81,135.35,135.46,2401.0,127.8067,127.8067,127.3738,127.4773,2401.0
2021-07-16 12:30:00,135.42,135.52,135.21,135.21,2136.0,127.4396,127.5337,127.242,127.242,2136.0
2021-07-16 13:00:00,135.47,135.47,135.08,135.26,9900.0,127.4867,127.4867,127.1197,127.2891,9900.0
2021-07-16 13:30:00,135.13,135.15,134.87,135.1,5768.0,127.1667,127.1856,126.9221,127.1385,5768.0
2021-07-16 14:00:00,134.97,135.06,134.82,134.92,11100.0,127.0162,127.1009,126.875,126.9691,11100.0
2021-07-16 14:30:00,134.89,135.0,134.77,134.9,4600.0,126.9409,127.0444,126.8279,126.9503,4600.0
2021-07-16 15:00:00,134.74,134.97,134.72,134.97,5506.0,126.7997,127.0162,126.7809,127.0162,5506.0
2021-07-16 15:30:00,134.99,135.01,133.99,134.13,38273.0,127.035,127.0538,126.0939,126.2257,38273.0
2021-07-19 09:30:00,132.32,134.25,131.57,131.93,11119.0,124.5223,126.3386,123.8165,124.1553,11119.0
2021-07-19 10:00:00,131.49,131.78,130.11,130.92,6107.0,123.7412,124.0141,122.4426,123.2048,6107.0
2021-07-19 10:30:00,131.1,131.86,130.98,131.52,4765.0,123.3742,124.0894,123.2613,123.7695,4765.0
2021-07-19 11:00:00,131.32,132.29,131.26,132.03,3768.0,123.5813,124.4941,123.5248,124.2494,3768.0
2021-07-19 11:30:00,131.89,132.87,131.89,132.74,3623.0,124.1177,125.0399,124.1177,124.9176,3623.0
2021-07-19 12:00:00,132.51,132.51,132.01,132.09,1800.0,124.7011,124.7011,124.2306,124.3059,1800.0
2021-07-19 12:30:00,131.91,132.15,131.58,132.1,2178.0,124.1365,124.3623,123.8259,124.3153,2178.0
2021-07-19 13:00:00,132.23,132.48,131.51,131.54,23742.0,124.4376,124.6729,123.7601,123.7883,23742.0
2021-07-19 13:30:00,131.56,131.63,130.86,131.02,2800.0,123.8071,123.873,123.1484,123.2989,2800.0
2021-07-19 14:00:00,131.37,131.37,130.96,131.33,3996.0,123.6283,123.6283,123.2425,123.5907,3996.0
2021-07-19 14:30:00,131.34,131.34,129.94,130.21,20438.0,123.6001,123.6001,122.2826,122.5367,20438.0
2021-07-19 15:00:00,130.11,130.93,130.11,130.88,5746.0,122.4426,123.2142,122.4426,123.1672,5746.0
2021-07-19 15:30:00,130.9,131.62,130.81,131.32,33274.0,123.186,123.8636,123.1013,123.5813,33274.0
2021-07-20 09:30:00,131.91,134.52,131.91,134.52,11478.0,124.1365,126.5927,124.1365,126.5927,11478.0
2021-07-20 10:00:00,134.46,135.46,134.34,135.0,5686.0,126.5362,127.4773,126.4233,127.0444,5686.0
2021-07-20 10:30:00,135.3,135.33,134.94,135.31,7480.0,127.3267,127.3549,126.9879,127.3361,7480.0
2021-07-20 11:00:00,135.38,135.52,134.88,135.03,5147.0,127.402,127.5337,126.9315,127.0726,5147.0
2021-07-20 11:30:00,134.83,135.1,134.63,135.1,11248.0,126.8844,127.1385,126.6962,127.1385,11248.0
2021-07-20 12:00:00,135.14,135.7,134.9,135.44,5744.0,127.1761,127.7031,126.9503,127.4585,5744.0
2021-07-20 12:30:00,135.56,135.73,135.31,135.5,4854.0,127.5714,127.7314,127.3361,127.5149,4854.0
2021-07-20 13:00:00,135.58,135.68,135.1,135.17,3929.0,127.5902,127.6843,127.1385,127.2044,3929.0
2021-07-20 13:30:00,135.27,135.4,135.06,135.14,3512.0,127.2985,127.4208,127.1009,127.1761,3512.0
2021-07-20 14:00:00,135.24,135.72,135.21,135.36,5978.0,127.2702,127.722,127.242,127.3832,5978.0
2021-07-20 14:30:00,135.44,135.75,135.3,135.3,11398.0,127.4585,127.7502,127.3267,127.3267,11398.0
2021-07-20 15:00:00,135.41,135.73,135.29,135.48,9452.0,127.4302,127.7314,127.3173,127.4961,9452.0
2021-07-20 15:30:00,135.52,135.74,134.95,135.19,35897.0,127.5337,127.7408,126.9973,127.2232,35897.0
2021-07-21 09:30:00,135.59,137.0,134.65,136.67,12066.0,127.5996,128.9265,126.715,128.616,12066.0
2021-07-21 10:00:00,137.03,137.19,135.81,135.81,2851.0,128.9548,129.1053,127.8067,127.8067,2851.0
2021-07-21 10:30:00,135.79,136.01,135.58,135.67,2000.0,127.7878,127.9949,127.5902,127.6749,2000.0
2021-07-21 11:00:00,135.69,135.84,135.15,135.47,2832.0,127.6937,127.8349,127.1856,127.4867,2832.0
2021-07-21 11:30:00,135.38,135.88,135.38,135.67,3055.0,127.402,127.8725,127.402,127.6749,3055.0
2021-07-21 12:00:00,135.69,135.7,135.28,135.39,3001.0,127.6937,127.7031,127.3079,127.4114,3001.0
2021-07-21 12:30:00,135.39,135.48,135.19,135.3,2292.0,127.4114,127.4961,127.2232,127.3267,2292.0
2021-07-21 13:00:00,135.36,135.57,135.13,135.13,1200.0,127.3832,127.5808,127.1667,127.1667,1200.0
2021-07-21 13:30:00,135.3,135.43,135.25,135.36,2659.0,127.3267,127.4491,127.2797,127.3832,2659.0
2021-07-21 14:00:00,135.32,135.37,135.03,135.2,10457.0,127.3455,127.3926,127.0726,127.2326,10457.0
2021-07-21 14:30:00,135.28,135.68,135.27,135.64,2751.0,127.3079,127.6843,127.2985,127.6467,2751.0
2021-07-21 15:00:00,135.72,135.79,135.55,135.6,4972.0,127.722,127.7878,127.562,127.609,4972.0
2021-07-21 15:30:00,135.64,135.83,135.23,135.82,16360.0,127.6467,127.8255,127.2608,127.8161,16360.0
2021-07-22 09:30:00,135.98,136.18,133.63,135.2,7440.0,127.9666,128.1549,125.7551,127.2326,7440.0
2021-07-22 10:00:00,135.2,135.44,134.56,134.56,4190.0,127.2326,127.4585,126.6303,126.6303,4190.0
2021-07-22 10:30:00,134.72,135.14,134.28,135.14,6141.0,126.7809,127.1761,126.3668,127.1761,6141.0
2021-07-22 11:00:00,134.96,135.14,134.75,134.92,5600.0,127.0067,127.1761,126.8091,126.9691,5600.0
2021-07-22 11:30:00,134.76,134.76,134.37,134.63,8306.0,126.8185,126.8185,126.4515,126.6962,8306.0
2021-07-22 12:00:00,134.44,134.56,134.21,134.36,3749.0,126.5174,126.6303,126.3009,126.4421,3749.0
2021-07-22 12:30:00,134.35,135.04,134.35,134.79,2100.0,126.4327,127.082,126.4327,126.8468,2100.0
2021-07-22 13:00:00,134.91,134.94,134.54,134.63,3295.0,126.9597,126.9879,126.6115,126.6962,3295.0
2021-07-22 13:30:00,134.76,135.22,134.63,135.22,2660.0,126.8185,127.2514,126.6962,127.2514,2660.0
2021-07-22 14:00:00,135.22,135.25,134.89,135.04,3605.0,127.2514,127.2797,126.9409,127.082,3605.0
2021-07-22 14:30:00,134.97,135.34,134.93,135.26,1467.0,127.0162,127.3644,126.9785,127.2891,1467.0
2021-07-22 15:00:00,135.1,135.12,134.51,134.52,3706.0,127.1385,127.1573,126.5833,126.5927,3706.0
2021-07-22 15:30:00,134.39,134.74,134.34,134.4,17302.0,126.4703,126.7997,126.4233,126.4798,17302.0
2021-07-23 09:30:00,135.34,135.43,133.99,134.56,3156.0,127.3644,127.4491,126.0939,126.6303,3156.0
2021-07-23 10:00:00,134.56,135.25,134.54,135.04,3227.0,126.6303,127.2797,126.6115,127.082,3227.0
2021-07-23 10:30:00,135.27,135.5,134.81,135.02,5581.0,127.2985,127.5149,126.8656,127.0632,5581.0
2021-07-23 11:00:00,135.02,135.32,134.68,135.22,5589.0,127.0632,127.3455,126.7433,127.2514,5589.0
2021-07-23 11:30:00,135.0,135.11,134.85,134.93,3308.0,127.0444,127.1479,126.9032,126.9785,3308.0
2021-07-23 12:00:00,134.87,135.33,134.86,135.26,9688.0,126.9221,127.3549,126.9126,127.2891,9688.0
2021-07-23 12:30:00,135.35,135.47,135.14,135.45,3700.0,127.3738,127.4867,127.1761,127.4679,3700.0
2021-07-23 13:00:00,135.41,135.83,135.41,135.83,4171.0,127.4302,127.8255,127.4302,127.8255,4171.0
2021-07-23 13:30:00,135.77,135.97,135.77,135.86,6628.0,127.769,127.9572,127.769,127.8537,6628.0
2021-07-23 14:00:00,135.81,135.81,135.08,135.41,28799.0,127.8067,127.8067,127.1197,127.4302,28799.0
2021-07-23 14:30:00,135.46,135.57,135.36,135.38,8387.0,127.4773,127.5808,127.3832,127.402,8387.0
2021-07-23 15:00:00,135.37,135.42,134.99,135.37,10605.0,127.3926,127.4396,127.035,127.3926,10605.0
2021-07-23 15:30:00,135.36,136.01,135.36,135.79,29645.0,127.3832,127.9949,127.3832,127.7878,29645.0
2021-07-26 09:30:00,136.26,136.81,134.33,135.88,8176.0,128.2301,128.7477,126.4139,127.8725,8176.0
2021-07-26 10:00:00,135.82,136.2,135.76,136.2,9502.0,127.8161,128.1737,127.7596,128.1737,9502.0
2021-07-26 10:30:00,136.07,136.57,135.76,136.51,10899.0,128.0513,128.5219,127.7596,128.4654,10899.0
2021-07-26 11:00:00,136.35,137.05,136.2,136.86,5136.0,128.3148,128.9736,128.1737,128.7948,5136.0
2021-07-26 11:30:00,136.84,137.29,136.7,136.7,17784.0,128.776,129.1994,128.6442,128.6442,17784.0
2021-07-26 12:00:00,136.59,137.29,136.42,137.11,21824.0,128.5407,129.1994,128.3807,129.03,21824.0
2021-07-26 12:30:00,137.16,137.48,136.98,137.11,5300.0,129.0771,129.3782,128.9077,129.03,5300.0
2021-07-26 13:00:00,137.08,137.1,136.65,136.75,4000.0,129.0018,129.0206,128.5972,128.6913,4000.0
2021-07-26 13:30:00,136.71,137.31,136.52,137.18,4500.0,128.6536,129.2183,128.4748,129.0959,4500.0
2021-07-26 14:00:00,137.26,137.34,137.03,137.26,6521.0,129.1712,129.2465,128.9548,129.1712,6521.0
2021-07-26 14:30:00,137.26,137.42,137.02,137.17,6229.0,129.1712,129.3218,128.9454,129.0865,6229.0
2021-07-26 15:00:00,137.24,137.65,137.06,137.44,11854.0,129.1524,129.5382,128.983,129.3406,11854.0
2021-07-26 15:30:00,137.45,137.65,137.22,137.29,49834.0,129.35,129.5382,129.1336,129.1994,49834.0
2021-07-27 09:30:00,135.91,135.91,132.51,135.4,13457.0,127.9008,127.9008,124.7011,127.4208,13457.0
2021-07-27 10:00:00,135.4,135.55,133.11,134.5,19535.0,127.4208,127.562,125.2658,126.5739,19535.0
2021-07-27 10:30:00,134.4,135.51,134.39,135.44,17811.0,126.4798,127.5243,126.4703,127.4585,17811.0
2021-07-27 11:00:00,135.42,135.73,133.64,133.64,9669.0,127.4396,127.7314,125.7645,125.7645,9669.0
2021-07-27 11:30:00,133.94,134.13,133.41,133.78,12737.0,126.0469,126.2257,125.5481,125.8963,12737.0
2021-07-27 12:00:00,134.04,134.04,133.05,133.66,6671.0,126.141,126.141,125.2093,125.7834,6671.0
2021-07-27 12:30:00,133.63,133.94,133.29,133.86,5395.0,125.7551,126.0469,125.4352,125.9716,5395.0
2021-07-27 13:00:00,133.86,134.25,133.44,134.22,13745.0,125.9716,126.3386,125.5763,126.3104,13745.0
2021-07-27 13:30:00,134.11,134.77,133.99,134.77,8453.0,126.2068,126.8279,126.0939,126.8279,8453.0
2021-07-27 14:00:00,134.74,135.3,134.69,135.26,9283.0,126.7997,127.3267,126.7527,127.2891,9283.0
2021-07-27 14:30:00,135.29,135.46,135.13,135.27,7310.0,127.3173,127.4773,127.1667,127.2985,7310.0
2021-07-27 15:00:00,135.36,135.84,135.17,135.82,12376.0,127.3832,127.8349,127.2044,127.8161,12376.0
2021-07-27 15:30:00,135.73,136.15,135.5,135.81,55146.0,127.7314,128.1266,127.5149,127.8067,55146.0
2021-07-28 09:30:00,136.83,136.83,135.44,136.2,9559.0,128.7666,128.7666,127.4585,128.1737,9559.0
2021-07-28 10:00:00,136.16,136.18,135.0,135.44,5380.0,128.136,128.1549,127.0444,127.4585,5380.0
2021-07-28 10:30:00,135.44,136.59,135.24,136.36,5159.0,127.4585,128.5407,127.2702,128.3242,5159.0
2021-07-28 11:00:00,136.49,136.82,136.31,136.56,11918.0,128.4466,128.7571,128.2772,128.5125,11918.0
2021-07-28 11:30:00,136.58,137.22,136.55,137.12,2300.0,128.5313,129.1336,128.5031,129.0395,2300.0
2021-07-28 12:00:00,137.19,137.2,136.45,136.45,5780.0,129.1053,129.1147,128.4089,128.4089,5780.0
2021-07-28 12:30:00,136.52,136.52,135.92,136.32,4700.0,128.4748,128.4748,127.9102,128.2866,4700.0
2021-07-28 13:00:00,136.3,136.47,136.07,136.3,3156.0,128.2678,128.4278,128.0513,128.2678,3156.0
2021-07-28 13:30:00,136.37,136.59,136.32,136.44,7200.0,128.3337,128.5407,128.2866,128.3995,7200.0
2021-07-28 14:00:00,136.34,136.76,135.82,136.68,6998.0,128.3054,128.7007,127.8161,128.6254,6998.0
2021-07-28 14:30:00,136.65,137.1,136.58,136.87,4164.0,128.5972,129.0206,128.5313,128.8042,4164.0
2021-07-28 15:00:00,136.97,137.14,136.77,136.96,10600.0,128.8983,129.0583,128.7101,128.8889,10600.0
2021-07-28 15:30:00,137.01,137.15,136.45,136.79,27693.0,128.9359,129.0677,128.4089,128.7289,27693.0
2021-07-29 09:30:00,137.81,138.0,136.99,137.88,8001.0,129.6888,129.8676,128.9171,129.7547,8001.0
2021-07-29 10:00:00,138.06,139.11,138.03,138.89,3578.0,129.9241,130.9122,129.8958,130.7052,3578.0
2021-07-29 10:30:00,139.13,139.46,138.99,139.45,6523.0,130.931,131.2416,130.7993,131.2322,6523.0
2021-07-29 11:00:00,139.34,139.6,138.9,138.9,12337.0,131.1286,131.3733,130.7146,130.7146,12337.0
2021-07-29 11:30:00,139.0,139.52,138.95,139.25,3976.0,130.8087,131.298,130.7616,131.0439,3976.0
2021-07-29 12:00:00,139.27,139.37,139.11,139.12,9336.0,131.0628,131.1569,130.9122,130.9216,9336.0
2021-07-29 12:30:00,139.13,139.22,138.8,138.94,5794.0,130.931,131.0157,130.6205,130.7522,5794.0
2021-07-29 13:00:00,138.94,139.13,138.81,139.03,4934.0,130.7522,130.931,130.6299,130.8369,4934.0
2021-07-29 13:30:00,139.08,139.12,138.88,138.98,4734.0,130.884,130.9216,130.6957,130.7898,4734.0
2021-07-29 14:00:00,138.92,139.22,138.86,139.14,9520.0,130.7334,131.0157,130.6769,130.9404,9520.0
2021-07-29 14:30:00,139.08,139.08,138.74,138.88,5840.0,130.884,130.884,130.564,130.6957,5840.0
2021-07-29 15:00:00,138.93,138.93,138.6,138.78,5067.0,130.7428,130.7428,130.4322,130.6016,5067.0
2021-07-29 15:30:00,138.78,138.87,138.22,138.45,29729.0,130.6016,130.6863,130.0746,130.2911,29729.0
2021-07-30 09:30:00,137.83,138.99,137.67,138.26,8209.0,129.7076,130.7993,129.557,130.1123,8209.0
2021-07-30 10:00:00,138.22,138.74,137.8,138.06,8498.0,130.0746,130.564,129.6794,129.9241,8498.0
2021-07-30 10:30:00,138.0,138.13,137.58,137.77,6235.0,129.8676,129.9899,129.4724,129.6512,6235.0
2021-07-30 11:00:00,137.8,138.29,137.55,138.09,8915.0,129.6794,130.1405,129.4441,129.9523,8915.0
2021-07-30 11:30:00,138.2,138.36,137.83,137.93,12013.0,130.0558,130.2064,129.7076,129.8017,12013.0
2021-07-30 12:00:00,137.87,138.5,137.87,138.28,6912.0,129.7453,130.3381,129.7453,130.1311,6912.0
2021-07-30 12:30:00,138.27,138.59,138.25,138.49,3713.0,130.1217,130.4228,130.1029,130.3287,3713.0
2021-07-30 13:00:00,138.42,138.53,138.28,138.39,5870.0,130.2629,130.3664,130.1311,130.2346,5870.0
2021-07-30 13:30:00,138.46,138.7,138.33,138.61,5071.0,130.3005,130.5264,130.1782,130.4417,5071.0
2021-07-30 14:00:00,138.62,138.84,138.48,138.48,8072.0,130.4511,130.6581,130.3193,130.3193,8072.0
2021-07-30 14:30:00,138.56,138.66,138.23,138.61,19902.0,130.3946,130.4887,130.084,130.4417,19902.0
2021-07-30 15:00:00,138.7,139.29,138.7,139.24,24278.0,130.5264,131.0816,130.5264,131.0345,24278.0
2021-07-30 15:30:00,139.22,140.0,139.01,139.43,66526.0,131.0157,131.7497,130.8181,131.2133,66526.0
2021-08-02 09:30:00,140.25,141.12,139.86,139.86,5531.0,131.985,132.8037,131.618,131.618,5531.0
2021-08-02 10:00:00,139.73,139.8,139.39,139.5,6275.0,131.4957,131.5615,131.1757,131.2792,6275.0
2021-08-02 10:30:00,139.93,140.07,138.86,139.06,4100.0,131.6839,131.8156,130.6769,130.8651,4100.0
2021-08-02 11:00:00,138.75,139.42,138.73,139.42,7315.0,130.5734,131.2039,130.5546,131.2039,7315.0
2021-08-02 11:30:00,139.21,139.4,138.48,138.55,4195.0,131.0063,131.1851,130.3193,130.3852,4195.0
2021-08-02 12:00:00,138.47,138.49,138.12,138.16,6303.0,130.3099,130.3287,129.9805,130.0182,6303.0
2021-08-02 12:30:00,138.17,138.51,138.08,138.08,1800.0,130.0276,130.3475,129.9429,129.9429,1800.0
2021-08-02 13:00:00,138.09,138.43,138.09,138.34,2200.0,129.9523,130.2723,129.9523,130.1876,2200.0
2021-08-02 13:30:00,138.24,138.44,138.15,138.25,3867.0,130.0935,130.2817,130.0088,130.1029,3867.0
2021-08-02 14:00:00,138.19,138.58,138.18,138.21,4270.0,130.0464,130.4134,130.037,130.0652,4270.0
2021-08-02 14:30:00,138.11,138.23,138.06,138.2,2808.0,129.9711,130.084,129.9241,130.0558,2808.0
2021-08-02 15:00:00,138.13,138.22,137.74,137.97,15346.0,129.9899,130.0746,129.6229,129.8394,15346.0
2021-08-02 15:30:00,137.98,138.24,137.3,137.39,36953.0,129.8488,130.0935,129.2089,129.2935,36953.0
2021-08-03 09:30:00,138.23,138.74,136.24,136.47,10515.0,130.084,130.564,128.2113,128.4278,10515.0
2021-08-03 10:00:00,136.7,137.98,136.52,137.6,11600.0,128.6442,129.8488,128.4748,129.4912,11600.0
2021-08-03 10:30:00,137.51,138.1,137.42,137.48,7682.0,129.4065,129.9617,129.3218,129.3782,7682.0
2021-08-03 11:00:00,137.66,138.14,137.59,138.06,9776.0,129.5476,129.9994,129.4818,129.9241,9776.0
2021-08-03 11:30:00,138.22,138.76,138.2,138.37,3242.0,130.0746,130.5828,130.0558,130.2158,3242.0
2021-08-03 12:00:00,138.26,138.4,138.06,138.11,2250.0,130.1123,130.244,129.9241,129.9711,2250.0
2021-08-03 12:30:00,138.11,138.47,138.11,138.36,4306.0,129.9711,130.3099,129.9711,130.2064,4306.0
2021-08-03 13:00:00,138.42,138.79,138.4,138.7,4700.0,130.2629,130.611,130.244,130.5264,4700.0
2021-08-03 13:30:00,138.87,138.9,138.74,138.89,2300.0,130.6863,130.7146,130.564,130.7052,2300.0
2021-08-03 14:00:00,138.98,139.12,138.79,139.01,3989.0,130.7898,130.9216,130.611,130.8181,3989.0
2021-08-03 14:30:00,139.04,139.1,138.74,139.01,3300.0,130.8463,130.9028,130.564,130.8181,3300.0
2021-08-03 15:00:00,139.11,139.61,139.11,139.45,5906.0,130.9122,131.3827,130.9122,131.2322,5906.0
2021-08-03 15:30:00,139.44,139.6,139.08,139.59,31552.0,131.2227,131.3733,130.884,131.3639,31552.0
2021-08-04 09:30:00,139.06,139.64,138.52,139.61,2918.0,130.8651,131.411,130.357,131.3827,2918.0
2021-08-04 10:00:00,139.44,139.94,139.15,139.15,2638.0,131.2227,131.6933,130.9498,130.9498,2638.0
2021-08-04 10:30:00,139.1,139.32,138.69,139.17,1501.0,130.9028,131.1098,130.5169,130.9687,1501.0
2021-08-04 11:00:00,138.76,139.06,138.45,138.45,2187.0,130.5828,130.8651,130.2911,130.2911,2187.0
2021-08-04 11:30:00,138.28,138.43,137.97,138.18,5531.0,130.1311,130.2723,129.8394,130.037,5531.0
2021-08-04 12:00:00,138.14,138.28,137.88,138.05,4825.0,129.9994,130.1311,129.7547,129.9147,4825.0
2021-08-04 12:30:00,138.16,138.21,137.91,138.01,2753.0,130.0182,130.0652,129.7829,129.877,2753.0
2021-08-04 13:00:00,138.14,138.3,137.97,138.13,15110.0,129.9994,130.1499,129.8394,129.9899,15110.0
2021-08-04 13:30:00,137.95,138.05,137.86,138.05,1000.0,129.8205,129.9147,129.7359,129.9147,1000.0
2021-08-04 14:00:00,138.17,138.17,137.69,137.76,2246.0,130.0276,130.0276,129.5759,129.6417,2246.0
2021-08-04 14:30:00,137.76,137.84,137.32,137.71,3235.0,129.6417,129.717,129.2277,129.5947,3235.0
2021-08-04 15:00:00,137.55,137.59,137.29,137.39,3244.0,129.4441,129.4818,129.1994,129.2935,3244.0
2021-08-04 15:30:00,137.45,137.6,137.08,137.08,12694.0,129.35,129.4912,129.0018,129.0018,12694.0
2021-08-05 09:30:00,138.41,138.51,137.84,138.46,4557.0,130.2534,130.3475,129.717,130.3005,4557.0
2021-08-05 10:00:00,138.56,138.56,137.43,137.69,4750.0,130.3946,130.3946,129.3312,129.5759,4750.0
2021-08-05 10:30:00,137.68,138.76,137.6,138.76,6984.0,129.5665,130.5828,129.4912,130.5828,6984.0
2021-08-05 11:00:00,138.71,138.89,138.42,138.8,9074.0,130.5358,130.7052,130.2629,130.6205,9074.0
2021-08-05 11:30:00,138.69,138.8,138.03,138.14,4700.0,130.5169,130.6205,129.8958,129.9994,4700.0
2021-08-05 12:00:00,138.08,138.35,138.03,138.21,5700.0,129.9429,130.197,129.8958,130.0652,5700.0
2021-08-05 12:30:00,138.22,138.25,137.88,138.05,4300.0,130.0746,130.1029,129.7547,129.9147,4300.0
2021-08-05 13:00:00,138.0,138.0,137.59,137.77,6553.0,129.8676,129.8676,129.4818,129.6512,6553.0
2021-08-05 13:30:00,137.77,137.85,137.71,137.76,2400.0,129.6512,129.7264,129.5947,129.6417,2400.0
2021-08-05 14:00:00,137.78,137.87,137.66,137.77,2900.0,129.6606,129.7453,129.5476,129.6512,2900.0
2021-08-05 14:30:00,137.84,137.84,137.64,137.77,4100.0,129.717,129.717,129.5288,129.6512,4100.0
2021-08-05 15:00:00,137.76,138.15,137.76,138.12,6648.0,129.6417,130.0088,129.6417,129.9805,6648.0
2021-08-05 15:30:00,138.12,138.97,138.12,138.97,28758.0,129.9805,130.7804,129.9805,130.7804,28758.0
2021-08-06 09:30:00,139.34,140.0,138.99,139.05,3805.0,131.1286,131.7497,130.7993,130.8557,3805.0
2021-08-06 10:00:00,138.48,139.85,138.38,139.85,2676.0,130.3193,131.6086,130.2252,131.6086,2676.0
2021-08-06 10:30:00,139.7,139.98,139.52,139.64,7110.0,131.4674,131.7309,131.298,131.411,7110.0
2021-08-06 11:00:00,139.78,140.13,139.47,139.88,8504.0,131.5427,131.8721,131.251,131.6368,8504.0
2021-08-06 11:30:00,139.68,139.95,139.52,139.95,4380.0,131.4486,131.7027,131.298,131.7027,4380.0
2021-08-06 12:00:00,139.91,139.95,139.71,139.86,6900.0,131.665,131.7027,131.4768,131.618,6900.0
2021-08-06 12:30:00,139.75,139.83,139.57,139.81,5100.0,131.5145,131.5898,131.3451,131.5709,5100.0
2021-08-06 13:00:00,139.73,139.79,139.6,139.78,5331.0,131.4957,131.5521,131.3733,131.5427,5331.0
2021-08-06 13:30:00,139.66,139.76,139.54,139.66,3950.0,131.4298,131.5239,131.3168,131.4298,3950.0
2021-08-06 14:00:00,139.72,139.8,139.62,139.7,3940.0,131.4862,131.5615,131.3921,131.4674,3940.0
2021-08-06 14:30:00,139.75,139.75,139.61,139.65,5100.0,131.5145,131.5145,131.3827,131.4204,5100.0
2021-08-06 15:00:00,139.66,139.7,139.46,139.48,8704.0,131.4298,131.4674,131.2416,131.2604,8704.0
2021-08-06 15:30:00,139.45,139.62,139.1,139.48,40338.0,131.2322,131.3921,130.9028,131.2604,40338.0
2021-08-09 09:30:00,143.27,143.27,138.26,139.0,3494.0,134.827,134.827,130.1123,130.8087,3494.0
2021-08-09 10:00:00,138.98,139.1,138.45,138.61,2500.0,130.7898,130.9028,130.2911,130.4417,2500.0
2021-08-09 10:30:00,138.61,139.12,138.61,138.94,3847.0,130.4417,130.9216,130.4417,130.7522,3847.0
2021-08-09 11:00:00,138.91,139.09,138.58,138.93,6283.0,130.724,130.8934,130.4134,130.7428,6283.0
2021-08-09 11:30:00,139.06,140.17,139.06,140.1,13210.0,130.8651,131.9097,130.8651,131.8438,13210.0
2021-08-09 12:00:00,140.13,140.14,139.72,139.77,9798.0,131.8721,131.8815,131.4862,131.5333,9798.0
2021-08-09 12:30:00,139.79,140.08,139.64,139.94,6033.0,131.5521,131.825,131.411,131.6933,6033.0
2021-08-09 13:00:00,140.0,140.0,139.42,139.61,5800.0,131.7497,131.7497,131.2039,131.3827,5800.0
2021-08-09 13:30:00,139.59,139.97,139.55,139.83,5607.0,131.3639,131.7215,131.3263,131.5898,5607.0
2021-08-09 14:00:00,139.86,139.96,139.7,139.86,6300.0,131.618,131.7121,131.4674,131.618,6300.0
2021-08-09 14:30:00,139.81,139.81,139.61,139.75,3100.0,131.5709,131.5709,131.3827,131.5145,3100.0
2021-08-09 15:00:00,139.69,139.83,139.57,139.69,6624.0,131.458,131.5898,131.3451,131.458,6624.0
2021-08-09 15:30:00,139.69,139.85,139.5,139.7,24751.0,131.458,131.6086,131.2792,131.4674,24751.0
2021-08-10 09:30:00,140.28,140.75,139.8,140.37,7263.0,132.0132,132.4555,131.5615,132.0979,7263.0
2021-08-10 10:00:00,140.21,141.75,140.1,141.71,18110.0,131.9474,133.3966,131.8438,133.359,18110.0
2021-08-10 10:30:00,141.85,142.29,141.23,141.92,6695.0,133.4907,133.9048,132.9073,133.5566,6695.0
2021-08-10 11:00:00,141.88,143.06,141.85,142.97,10860.0,133.519,134.6294,133.4907,134.5447,10860.0
2021-08-10 11:30:00,142.9,143.08,142.38,142.45,10844.0,134.4788,134.6482,133.9895,134.0554,10844.0
2021-08-10 12:00:00,142.37,142.37,141.65,141.99,4017.0,133.9801,133.9801,133.3025,133.6225,4017.0
2021-08-10 12:30:00,142.0,142.06,141.85,142.04,3400.0,133.6319,133.6883,133.4907,133.6695,3400.0
2021-08-10 13:00:00,142.09,142.32,142.0,142.23,3537.0,133.7166,133.933,133.6319,133.8483,3537.0
2021-08-10 13:30:00,142.31,142.35,141.96,142.13,4035.0,133.9236,133.9613,133.5942,133.7542,4035.0
2021-08-10 14:00:00,142.31,142.31,142.01,142.17,4502.0,133.9236,133.9236,133.6413,133.7919,4502.0
2021-08-10 14:30:00,142.2,142.34,142.09,142.09,9494.0,133.8201,133.9518,133.7166,133.7166,9494.0
2021-08-10 15:00:00,142.02,142.14,141.87,142.14,2952.0,133.6507,133.7636,133.5095,133.7636,2952.0
2021-08-10 15:30:00,142.08,142.15,141.8,142.07,25089.0,133.7072,133.773,133.4437,133.6978,25089.0
2021-08-11 09:30:00,142.62,142.95,141.92,142.31,5258.0,134.2153,134.5259,133.5566,133.9236,5258.0
2021-08-11 10:00:00,142.08,142.29,141.7,142.05,2919.0,133.7072,133.9048,133.3496,133.6789,2919.0
2021-08-11 10:30:00,141.87,142.57,141.86,142.57,3900.0,133.5095,134.1683,133.5001,134.1683,3900.0
2021-08-11 11:00:00,142.57,143.16,142.57,142.92,3338.0,134.1683,134.7235,134.1683,134.4977,3338.0
2021-08-11 11:30:00,142.65,142.82,142.42,142.68,5000.0,134.2436,134.4036,134.0271,134.2718,5000.0
2021-08-11 12:00:00,142.54,142.68,142.48,142.53,2400.0,134.1401,134.2718,134.0836,134.1306,2400.0
2021-08-11 12:30:00,142.49,142.83,142.47,142.73,4012.0,134.093,134.413,134.0742,134.3189,4012.0
2021-08-11 13:00:00,142.75,142.85,142.56,142.64,8930.0,134.3377,134.4318,134.1589,134.2342,8930.0
2021-08-11 13:30:00,142.74,143.15,142.74,143.1,2005.0,134.3283,134.7141,134.3283,134.6671,2005.0
2021-08-11 14:00:00,143.04,143.04,142.86,142.94,3639.0,134.6106,134.6106,134.4412,134.5165,3639.0
2021-08-11 14:30:00,142.94,142.95,142.67,142.76,8412.0,134.5165,134.5259,134.2624,134.3471,8412.0
2021-08-11 15:00:00,142.75,142.78,142.61,142.63,9265.0,134.3377,134.3659,134.2059,134.2248,9265.0
2021-08-11 15:30:00,142.6,142.74,142.48,142.62,23447.0,134.1965,134.3283,134.0836,134.2153,23447.0
2021-08-12 09:30:00,143.04,143.27,142.39,142.75,6673.0,134.6106,134.827,133.9989,134.3377,6673.0
2021-08-12 10:00:00,142.6,142.6,141.99,142.47,5419.0,134.1965,134.1965,133.6225,134.0742,5419.0
2021-08-12 10:30:00,142.38,142.71,142.29,142.55,10283.0,133.9895,134.3,133.9048,134.1495,10283.0
2021-08-12 11:00:00,142.33,142.5,142.05,142.27,3702.0,133.9424,134.1024,133.6789,133.886,3702.0
2021-08-12 11:30:00,142.37,142.41,142.18,142.36,3599.0,133.9801,134.0177,133.8013,133.9707,3599.0
2021-08-12 12:00:00,142.46,142.57,142.44,142.5,2628.0,134.0648,134.1683,134.046,134.1024,2628.0
2021-08-12 12:30:00,142.59,142.67,142.55,142.63,1900.0,134.1871,134.2624,134.1495,134.2248,1900.0
2021-08-12 13:00:00,142.53,142.54,142.42,142.52,5200.0,134.1306,134.1401,134.0271,134.1212,5200.0
2021-08-12 13:30:00,142.41,142.57,142.41,142.5,4252.0,134.0177,134.1683,134.0177,134.1024,4252.0
2021-08-12 14:00:00,142.45,142.56,142.39,142.42,6589.0,134.0554,134.1589,133.9989,134.0271,6589.0
2021-08-12 14:30:00,142.45,142.58,142.41,142.47,4800.0,134.0554,134.1777,134.0177,134.0742,4800.0
2021-08-12 15:00:00,142.49,142.56,142.44,142.56,7099.0,134.093,134.1589,134.046,134.1589,7099.0
2021-08-12 15:30:00,142.54,142.59,142.45,142.46,11175.0,134.1401,134.1871,134.0554,134.0648,11175.0
2021-08-13 09:30:00,142.49,143.25,142.34,142.9,4854.0,134.093,134.8082,133.9518,134.4788,4854.0
2021-08-13 10:00:00,142.91,143.3,142.63,142.93,2900.0,134.4883,134.8553,134.2248,134.5071,2900.0
2021-08-13 10:30:00,142.85,143.2,142.46,142.63,19303.0,134.4318,134.7612,134.0648,134.2248,19303.0
2021-08-13 11:00:00,142.65,142.77,142.58,142.64,16211.0,134.2436,134.3565,134.1777,134.2342,16211.0
2021-08-13 11:30:00,142.69,142.71,142.55,142.55,3849.0,134.2812,134.3,134.1495,134.1495,3849.0
2021-08-13 12:00:00,142.59,142.65,142.45,142.53,3820.0,134.1871,134.2436,134.0554,134.1306,3820.0
2021-08-13 12:30:00,142.5,142.54,142.41,142.41,2721.0,134.1024,134.1401,134.0177,134.0177,2721.0
2021-08-13 13:00:00,142.41,142.41,142.15,142.29,3317.0,134.0177,134.0177,133.773,133.9048,3317.0
2021-08-13 13:30:00,142.26,142.47,142.21,142.47,1997.0,133.8766,134.0742,133.8295,134.0742,1997.0
2021-08-13 14:00:00,142.51,142.51,142.27,142.31,2026.0,134.1118,134.1118,133.886,133.9236,2026.0
2021-08-13 14:30:00,142.26,142.31,142.05,142.23,5741.0,133.8766,133.9236,133.6789,133.8483,5741.0
2021-08-13 15:00:00,142.22,142.33,141.91,141.95,3000.0,133.8389,133.9424,133.5472,133.5848,3000.0
2021-08-13 15:30:00,141.95,142.12,141.74,141.85,13908.0,133.5848,133.7448,133.3872,133.4907,13908.0
2021-08-16 09:30:00,141.63,141.63,140.63,141.07,5167.0,133.2837,133.2837,132.3426,132.7567,5167.0
2021-08-16 10:00:00,140.64,142.21,140.64,141.57,3979.0,132.352,133.8295,132.352,133.2272,3979.0
2021-08-16 10:30:00,141.93,142.02,141.39,141.61,4214.0,133.566,133.6507,133.0578,133.2649,4214.0
2021-08-16 11:00:00,141.66,141.71,141.26,141.67,2102.0,133.3119,133.359,132.9355,133.3213,2102.0
2021-08-16 11:30:00,141.78,142.19,141.77,142.17,4217.0,133.4248,133.8107,133.4154,133.7919,4217.0
2021-08-16 12:00:00,142.16,142.16,141.62,141.64,2300.0,133.7825,133.7825,133.2743,133.2931,2300.0
2021-08-16 12:30:00,141.72,141.93,141.63,141.9,1200.0,133.3684,133.566,133.2837,133.5378,1200.0
2021-08-16 13:00:00,141.97,142.0,141.84,141.84,400.0,133.6036,133.6319,133.4813,133.4813,400.0
2021-08-16 13:30:00,141.75,141.75,141.38,141.63,1222.0,133.3966,133.3966,133.0484,133.2837,1222.0
2021-08-16 14:00:00,141.67,141.73,141.19,141.34,5819.0,133.3213,133.3778,132.8696,133.0108,5819.0
2021-08-16 14:30:00,141.42,141.53,141.17,141.34,3594.0,133.0861,133.1896,132.8508,133.0108,3594.0
2021-08-16 15:00:00,141.34,141.58,141.29,141.55,6335.0,133.0108,133.2366,132.9637,133.2084,6335.0
2021-08-16 15:30:00,141.49,141.85,141.43,141.58,33917.0,133.1519,133.4907,133.0955,133.2366,33917.0
2021-08-17 09:30:00,140.81,140.83,139.63,139.66,2181.0,132.512,132.5308,131.4015,131.4298,2181.0
2021-08-17 10:00:00,139.75,140.86,139.45,140.4,6016.0,131.5145,132.5591,131.2322,132.1262,6016.0
2021-08-17 10:30:00,140.23,140.23,139.39,139.67,6600.0,131.9662,131.9662,131.1757,131.4392,6600.0
2021-08-17 11:00:00,139.71,139.89,139.24,139.51,2800.0,131.4768,131.6462,131.0345,131.2886,2800.0
2021-08-17 11:30:00,139.49,139.8,139.37,139.51,2300.0,131.2698,131.5615,131.1569,131.2886,2300.0
2021-08-17 12:00:00,139.51,139.62,139.15,139.42,3500.0,131.2886,131.3921,130.9498,131.2039,3500.0
2021-08-17 12:30:00,139.42,139.42,138.45,138.63,2200.0,131.2039,131.2039,130.2911,130.4605,2200.0
2021-08-17 13:00:00,138.64,139.01,138.6,138.92,4100.0,130.4699,130.8181,130.4322,130.7334,4100.0
2021-08-17 13:30:00,138.96,138.98,138.63,138.86,3206.0,130.771,130.7898,130.4605,130.6769,3206.0
2021-08-17 14:00:00,139.07,139.33,138.92,138.99,4100.0,130.8745,131.1192,130.7334,130.7993,4100.0
2021-08-17 14:30:00,139.0,139.37,138.77,139.37,2400.0,130.8087,131.1569,130.5922,131.1569,2400.0
2021-08-17 15:00:00,139.46,139.76,139.33,139.76,5928.0,131.2416,131.5239,131.1192,131.5239,5928.0
2021-08-17 15:30:00,139.73,140.11,139.65,139.96,24727.0,131.4957,131.8533,131.4204,131.7121,24727.0
2021-08-18 09:30:00,139.41,140.18,138.1,139.7,4180.0,131.1945,131.9191,129.9617,131.4674,4180.0
2021-08-18 10:00:00,139.88,140.23,139.7,140.11,1100.0,131.6368,131.9662,131.4674,131.8533,1100.0
2021-08-18 10:30:00,140.1,140.12,139.1,139.25,2541.0,131.8438,131.8627,130.9028,131.0439,2541.0
2021-08-18 11:00:00,139.12,139.39,138.97,139.26,2900.0,130.9216,131.1757,130.7804,131.0533,2900.0
2021-08-18 11:30:00,139.14,139.26,138.76,138.76,2767.0,130.9404,131.0533,130.5828,130.5828,2767.0
2021-08-18 12:00:00,138.65,138.9,138.45,138.45,3434.0,130.4793,130.7146,130.2911,130.2911,3434.0
2021-08-18 12:30:00,138.51,138.78,138.42,138.78,2472.0,130.3475,130.6016,130.2629,130.6016,2472.0
2021-08-18 13:00:00,138.69,138.76,138.49,138.55,1858.0,130.5169,130.5828,130.3287,130.3852,1858.0
2021-08-18 13:30:00,138.57,138.99,138.57,138.82,2404.0,130.404,130.7993,130.404,130.6393,2404.0
2021-08-18 14:00:00,138.85,139.09,138.51,138.95,5000.0,130.6675,130.8934,130.3475,130.7616,5000.0
2021-08-18 14:30:00,138.94,139.13,138.84,139.0,3424.0,130.7522,130.931,130.6581,130.8087,3424.0
2021-08-18 15:00:00,138.96,138.96,138.32,138.4,1700.0,130.771,130.771,130.1687,130.244,1700.0
2021-08-18 15:30:00,138.45,138.57,137.69,137.85,17721.0,130.2911,130.404,129.5759,129.7264,17721.0
2021-08-19 09:30:00,136.18,137.47,136.18,137.1,8359.0,128.1549,129.3688,128.1549,129.0206,8359.0
2021-08-19 10:00:00,137.11,137.5,136.86,136.94,3705.0,129.03,129.3971,128.7948,128.8701,3705.0
2021-08-19 10:30:00,136.69,136.9,136.19,136.9,2400.0,128.6348,128.8324,128.1643,128.8324,2400.0
2021-08-19 11:00:00,137.0,137.0,136.41,136.41,1900.0,128.9265,128.9265,128.3713,128.3713,1900.0
2021-08-19 11:30:00,136.57,137.29,136.46,137.05,4000.0,128.5219,129.1994,128.4184,128.9736,4000.0
2021-08-19 12:00:00,137.02,137.02,136.4,136.63,2392.0,128.9454,128.9454,128.3619,128.5783,2392.0
2021-08-19 12:30:00,136.65,136.74,136.44,136.6,5543.0,128.5972,128.6819,128.3995,128.5501,5543.0
2021-08-19 13:00:00,136.76,136.76,136.19,136.19,2705.0,128.7007,128.7007,128.1643,128.1643,2705.0
2021-08-19 13:30:00,136.12,136.32,135.93,136.17,2400.0,128.0984,128.2866,127.9196,128.1454,2400.0
2021-08-19 14:00:00,136.24,136.28,135.79,135.95,6775.0,128.2113,128.249,127.7878,127.9384,6775.0
2021-08-19 14:30:00,135.8,136.54,135.6,136.4,11784.0,127.7972,128.4936,127.609,128.3619,11784.0
2021-08-19 15:00:00,136.4,136.71,136.33,136.44,9691.0,128.3619,128.6536,128.296,128.3995,9691.0
2021-08-19 15:30:00,136.42,136.57,136.19,136.39,22853.0,128.3807,128.5219,128.1643,128.3525,22853.0
2021-08-20 09:30:00,136.53,137.25,136.1,137.25,2924.0,128.4842,129.1618,128.0796,129.1618,2924.0
2021-08-20 10:00:00,136.98,137.12,136.21,136.22,2128.0,128.9077,129.0395,128.1831,128.1925,2128.0
2021-08-20 10:30:00,136.31,136.63,136.31,136.31,2845.0,128.2772,128.5783,128.2772,128.2772,2845.0
2021-08-20 11:00:00,136.39,136.85,136.36,136.6,1616.0,128.3525,128.7854,128.3242,128.5501,1616.0
2021-08-20 11:30:00,136.79,137.14,136.79,137.14,2820.0,128.7289,129.0583,128.7289,129.0583,2820.0
2021-08-20 12:00:00,137.11,137.28,136.88,137.06,3096.0,129.03,129.19,128.8136,128.983,3096.0
2021-08-20 12:30:00,137.13,137.46,136.94,137.21,1931.0,129.0489,129.3594,128.8701,129.1242,1931.0
2021-08-20 13:00:00,137.11,137.34,137.08,137.12,2713.0,129.03,129.2465,129.0018,129.0395,2713.0
2021-08-20 13:30:00,137.0,137.04,136.7,136.72,5298.0,128.9265,128.9642,128.6442,128.663,5298.0
2021-08-20 14:00:00,136.75,137.04,136.67,136.67,11698.0,128.6913,128.9642,128.616,128.616,11698.0
2021-08-20 14:30:00,136.69,136.73,136.38,136.48,4732.0,128.6348,128.6724,128.3431,128.4372,4732.0
2021-08-20 15:00:00,136.48,136.56,136.41,136.56,4896.0,128.4372,128.5125,128.3713,128.5125,4896.0
2021-08-20 15:30:00,136.5,136.58,136.16,136.29,44283.0,128.456,128.5313,128.136,128.2584,44283.0
2021-08-23 09:30:00,136.11,137.19,136.11,136.9,6552.0,128.089,129.1053,128.089,128.8324,6552.0
2021-08-23 10:00:00,136.76,136.96,136.45,136.71,14220.0,128.7007,128.8889,128.4089,128.6536,14220.0
2021-08-23 10:30:00,136.57,137.0,136.46,137.0,3200.0,128.5219,128.9265,128.4184,128.9265,3200.0
2021-08-23 11:00:00,136.7,137.59,136.7,137.0,4387.0,128.6442,129.4818,128.6442,128.9265,4387.0
2021-08-23 11:30:00,137.14,137.29,137.06,137.1,1685.0,129.0583,129.1994,128.983,129.0206,1685.0
2021-08-23 12:00:00,137.13,137.35,137.13,137.31,2700.0,129.0489,129.2559,129.0489,129.2183,2700.0
2021-08-23 12:30:00,137.31,137.31,136.94,136.94,2712.0,129.2183,129.2183,128.8701,128.8701,2712.0
2021-08-23 13:00:00,136.93,137.38,136.86,136.89,7058.0,128.8607,129.2841,128.7948,128.823,7058.0
2021-08-23 13:30:00,136.91,137.19,136.74,137.01,4685.0,128.8418,129.1053,128.6819,128.9359,4685.0
2021-08-23 14:00:00,137.1,137.22,136.86,136.87,4700.0,129.0206,129.1336,128.7948,128.8042,4700.0
2021-08-23 14:30:00,136.92,137.1,136.87,137.01,3940.0,128.8512,129.0206,128.8042,128.9359,3940.0
2021-08-23 15:00:00,137.05,137.13,136.89,137.02,8130.0,128.9736,129.0489,128.823,128.9454,8130.0
2021-08-23 15:30:00,137.06,137.19,136.71,136.83,21050.0,128.983,129.1053,128.6536,128.7666,21050.0
2021-08-24 09:30:00,137.27,138.58,137.19,137.78,7131.0,129.1806,130.4134,129.1053,129.6606,7131.0
2021-08-24 10:00:00,137.31,137.65,136.98,137.42,16134.0,129.2183,129.5382,128.9077,129.3218,16134.0
2021-08-24 10:30:00,137.64,137.74,137.39,137.73,3269.0,129.5288,129.6229,129.2935,129.6135,3269.0
2021-08-24 11:00:00,137.73,137.94,137.59,137.75,2901.0,129.6135,129.8111,129.4818,129.6323,2901.0
2021-08-24 11:30:00,137.72,137.88,137.67,137.88,900.0,129.6041,129.7547,129.557,129.7547,900.0
2021-08-24 12:00:00,137.82,137.82,137.55,137.59,1080.0,129.6982,129.6982,129.4441,129.4818,1080.0
2021-08-24 12:30:00,137.57,137.78,137.56,137.65,2038.0,129.4629,129.6606,129.4535,129.5382,2038.0
2021-08-24 13:00:00,137.53,137.76,137.53,137.76,1700.0,129.4253,129.6417,129.4253,129.6417,1700.0
2021-08-24 13:30:00,137.72,137.8,137.71,137.8,2103.0,129.6041,129.6794,129.5947,129.6794,2103.0
2021-08-24 14:00:00,137.84,137.88,137.71,137.77,4053.0,129.717,129.7547,129.5947,129.6512,4053.0
2021-08-24 14:30:00,137.82,137.97,137.8,137.93,1766.0,129.6982,129.8394,129.6794,129.8017,1766.0
2021-08-24 15:00:00,137.87,137.87,137.7,137.76,2293.0,129.7453,129.7453,129.5853,129.6417,2293.0
2021-08-24 15:30:00,137.63,138.4,137.61,138.34,46194.0,129.5194,130.244,129.5006,130.1876,46194.0
2021-08-25 09:30:00,138.15,138.74,137.71,138.41,2973.0,130.0088,130.564,129.5947,130.2534,2973.0
2021-08-25 10:00:00,138.69,139.07,138.59,138.8,2356.0,130.5169,130.8745,130.4228,130.6205,2356.0
2021-08-25 10:30:00,139.35,139.81,139.35,139.41,2600.0,131.138,131.5709,131.138,131.1945,2600.0
2021-08-25 11:00:00,139.43,139.43,139.07,139.31,1200.0,131.2133,131.2133,130.8745,131.1004,1200.0
2021-08-25 11:30:00,139.34,139.57,139.34,139.54,2100.0,131.1286,131.3451,131.1286,131.3168,2100.0
2021-08-25 12:00:00,139.72,139.86,139.64,139.82,3816.0,131.4862,131.618,131.411,131.5803,3816.0
2021-08-25 12:30:00,139.8,139.94,139.61,139.61,4011.0,131.5615,131.6933,131.3827,131.3827,4011.0
2021-08-25 13:00:00,139.61,139.98,139.61,139.9,2000.0,131.3827,131.7309,131.3827,131.6556,2000.0
2021-08-25 13:30:00,139.92,139.92,139.64,139.64,1905.0,131.6745,131.6745,131.411,131.411,1905.0
2021-08-25 14:00:00,139.57,139.84,139.51,139.8,3331.0,131.3451,131.5992,131.2886,131.5615,3331.0
2021-08-25 14:30:00,139.82,139.82,139.46,139.48,2806.0,131.5803,131.5803,131.2416,131.2604,2806.0
2021-08-25 15:00:00,139.45,139.47,139.15,139.15,9168.0,131.2322,131.251,130.9498,130.9498,9168.0
2021-08-25 15:30:00,139.21,139.29,138.73,138.77,25996.0,131.0063,131.0816,130.5546,130.5922,25996.0
2021-08-26 09:30:00,139.01,139.19,138.05,138.5,7001.0,130.8181,130.9875,129.9147,130.3381,7001.0
2021-08-26 10:00:00,138.5,138.5,137.91,138.13,1447.0,130.3381,130.3381,129.7829,129.9899,1447.0
2021-08-26 10:30:00,138.34,138.34,137.88,138.18,900.0,130.1876,130.1876,129.7547,130.037,900.0
2021-08-26 11:00:00,138.1,138.63,138.02,138.02,3418.0,129.9617,130.4605,129.8864,129.8864,3418.0
2021-08-26 11:30:00,138.03,138.37,137.91,138.1,1900.0,129.8958,130.2158,129.7829,129.9617,1900.0
2021-08-26 12:00:00,138.15,138.44,137.95,138.42,3698.0,130.0088,130.2817,129.8205,130.2629,3698.0
2021-08-26 12:30:00,138.22,138.47,138.22,138.47,1900.0,130.0746,130.3099,130.0746,130.3099,1900.0
2021-08-26 13:00:00,138.49,138.55,138.27,138.36,2703.0,130.3287,130.3852,130.1217,130.2064,2703.0
2021-08-26 13:30:00,138.31,138.58,138.31,138.42,3127.0,130.1593,130.4134,130.1593,130.2629,3127.0
2021-08-26 14:00:00,138.38,138.38,138.0,138.08,4101.0,130.2252,130.2252,129.8676,129.9429,4101.0
2021-08-26 14:30:00,138.0,138.05,137.79,137.79,6300.0,129.8676,129.9147,129.67,129.67,6300.0
2021-08-26 15:00:00,137.88,138.22,137.8,138.21,6520.0,129.7547,130.0746,129.6794,130.0652,6520.0
2021-08-26 15:30:00,138.19,138.56,138.0,138.05,14558.0,130.0464,130.3946,129.8676,129.9147,14558.0
2021-08-27 09:30:00,138.79,139.41,138.79,138.87,2851.0,130.611,131.1945,130.611,130.6863,2851.0
2021-08-27 10:00:00,138.73,139.43,138.73,138.84,3156.0,130.5546,131.2133,130.5546,130.6581,3156.0
2021-08-27 10:30:00,138.89,139.18,138.66,139.08,3880.0,130.7052,130.9781,130.4887,130.884,3880.0
2021-08-27 11:00:00,139.07,139.14,138.85,138.9,2799.0,130.8745,130.9404,130.6675,130.7146,2799.0
2021-08-27 11:30:00,139.05,139.11,138.91,138.97,2959.0,130.8557,130.9122,130.724,130.7804,2959.0
2021-08-27 12:00:00,139.05,139.1,138.92,139.05,3224.0,130.8557,130.9028,130.7334,130.8557,3224.0
2021-08-27 12:30:00,139.05,139.15,138.94,139.07,2603.0,130.8557,130.9498,130.7522,130.8745,2603.0
2021-08-27 13:00:00,139.09,139.32,139.07,139.31,2000.0,130.8934,131.1098,130.8745,131.1004,2000.0
2021-08-27 13:30:00,139.34,139.41,139.25,139.27,3900.0,131.1286,131.1945,131.0439,131.0628,3900.0
2021-08-27 14:00:00,139.39,139.58,139.26,139.45,2867.0,131.1757,131.3545,131.0533,131.2322,2867.0
2021-08-27 14:30:00,139.45,140.24,139.44,140.19,9727.0,131.2322,131.9756,131.2227,131.9285,9727.0
2021-08-27 15:00:00,140.28,140.59,140.24,140.34,15171.0,132.0132,132.305,131.9756,132.0697,15171.0
2021-08-27 15:30:00,140.38,140.84,140.23,140.44,28105.0,132.1073,132.5402,131.9662,132.1638,28105.0
2021-08-30 09:30:00,140.62,141.26,140.2,141.0,5011.0,132.3332,132.9355,131.938,132.6908,5011.0
2021-08-30 10:00:00,140.98,141.01,140.43,141.0,2368.0,132.672,132.7002,132.1544,132.6908,2368.0
2021-08-30 10:30:00,141.0,141.14,140.75,140.83,5200.0,132.6908,132.8226,132.4555,132.5308,5200.0
2021-08-30 11:00:00,140.77,140.87,140.65,140.7,1700.0,132.4744,132.5685,132.3614,132.4085,1700.0
2021-08-30 11:30:00,140.59,140.65,140.36,140.48,6353.0,132.305,132.3614,132.0885,132.2015,6353.0
2021-08-30 12:00:00,140.48,141.09,140.48,140.97,2900.0,132.2015,132.7755,132.2015,132.6626,2900.0
2021-08-30 12:30:00,141.02,141.19,140.83,141.15,2655.0,132.7096,132.8696,132.5308,132.832,2655.0
2021-08-30 13:00:00,141.1,141.35,141.1,141.32,1600.0,132.7849,133.0202,132.7849,132.992,1600.0
2021-08-30 13:30:00,141.4,141.45,141.21,141.35,2458.0,133.0672,133.1143,132.8884,133.0202,2458.0
2021-08-30 14:00:00,141.39,141.5,141.38,141.39,1700.0,133.0578,133.1613,133.0484,133.0578,1700.0
2021-08-30 14:30:00,141.33,141.46,141.23,141.43,4337.0,133.0014,133.1237,132.9073,133.0955,4337.0
2021-08-30 15:00:00,141.55,141.69,141.42,141.51,2600.0,133.2084,133.3401,133.0861,133.1708,2600.0
2021-08-30 15:30:00,141.47,141.58,141.15,141.34,14384.0,133.1331,133.2366,132.832,133.0108,14384.0
2021-08-31 09:30:00,141.46,141.63,140.36,140.66,3415.0,133.1237,133.2837,132.0885,132.3708,3415.0
2021-08-31 10:00:00,140.56,141.01,140.25,140.25,2639.0,132.2767,132.7002,131.985,131.985,2639.0
2021-08-31 10:30:00,140.46,140.89,140.06,140.59,3500.0,132.1826,132.5873,131.8062,132.305,3500.0
2021-08-31 11:00:00,140.41,140.75,140.18,140.64,3000.0,132.1356,132.4555,131.9191,132.352,3000.0
2021-08-31 11:30:00,140.58,140.95,140.43,140.62,7750.0,132.2956,132.6438,132.1544,132.3332,7750.0
2021-08-31 12:00:00,140.63,140.67,140.23,140.42,2950.0,132.3426,132.3803,131.9662,132.145,2950.0
2021-08-31 12:30:00,140.34,140.49,140.34,140.36,2400.0,132.0697,132.2109,132.0697,132.0885,2400.0
2021-08-31 13:00:00,140.37,140.62,140.35,140.58,4063.0,132.0979,132.3332,132.0791,132.2956,4063.0
2021-08-31 13:30:00,140.56,140.56,139.9,140.06,7963.0,132.2767,132.2767,131.6556,131.8062,7963.0
2021-08-31 14:00:00,140.18,140.18,139.9,139.92,2700.0,131.9191,131.9191,131.6556,131.6745,2700.0
2021-08-31 14:30:00,139.98,139.99,139.52,139.61,3617.0,131.7309,131.7403,131.298,131.3827,3617.0
2021-08-31 15:00:00,139.59,139.62,139.22,139.37,5100.0,131.3639,131.3921,131.0157,131.1569,5100.0
2021-08-31 15:30:00,139.42,139.79,139.37,139.7,13815.0,131.2039,131.5521,131.1569,131.4674,13815.0
2021-09-01 09:30:00,140.19,140.19,136.53,136.53,21745.0,131.9285,131.9285,128.4842,128.4842,21745.0
2021-09-01 10:00:00,136.49,137.48,136.49,136.84,8700.0,128.4466,129.3782,128.4466,128.776,8700.0
2021-09-01 10:30:00,136.78,137.04,136.24,136.81,18520.0,128.7195,128.9642,128.2113,128.7477,18520.0
2021-09-01 11:00:00,137.05,137.27,136.48,136.81,5712.0,128.9736,129.1806,128.4372,128.7477,5712.0
2021-09-01 11:30:00,136.87,137.28,136.82,137.14,3600.0,128.8042,129.19,128.7571,129.0583,3600.0
2021-09-01 12:00:00,137.11,137.66,137.07,137.66,4557.0,129.03,129.5476,128.9924,129.5476,4557.0
2021-09-01 12:30:00,137.75,138.14,137.75,137.98,4663.0,129.6323,129.9994,129.6323,129.8488,4663.0
2021-09-01 13:00:00,137.83,138.05,137.77,137.99,3600.0,129.7076,129.9147,129.6512,129.8582,3600.0
2021-09-01 13:30:00,138.02,138.19,137.79,137.93,5144.0,129.8864,130.0464,129.67,129.8017,5144.0
2021-09-01 14:00:00,137.9,137.98,137.75,137.78,2507.0,129.7735,129.8488,129.6323,129.6606,2507.0
2021-09-01 14:30:00,137.75,138.03,137.68,137.79,6725.0,129.6323,129.8958,129.5665,129.67,6725.0
2021-09-01 15:00:00,137.75,137.75,137.31,137.38,6380.0,129.6323,129.6323,129.2183,129.2841,6380.0
2021-09-01 15:30:00,137.3,137.52,136.92,137.13,24307.0,129.2089,129.4159,128.8512,129.0489,24307.0
2021-09-02 09:30:00,137.78,138.42,137.07,137.08,2311.0,129.6606,130.2629,128.9924,129.0018,2311.0
2021-09-02 10:00:00,137.11,137.64,137.1,137.64,1400.0,129.03,129.5288,129.0206,129.5288,1400.0
2021-09-02 10:30:00,137.83,137.97,137.72,137.72,2100.0,129.7076,129.8394,129.6041,129.6041,2100.0
2021-09-02 11:00:00,137.81,137.95,137.25,137.56,3112.0,129.6888,129.8205,129.1618,129.4535,3112.0
2021-09-02 11:30:00,137.46,137.76,137.25,137.76,5790.0,129.3594,129.6417,129.1618,129.6417,5790.0
2021-09-02 12:00:00,137.7,137.9,137.62,137.83,2000.0,129.5853,129.7735,129.51,129.7076,2000.0
2021-09-02 12:30:00,137.87,137.87,137.79,137.85,1104.0,129.7453,129.7453,129.67,129.7264,1104.0
2021-09-02 13:00:00,137.83,137.83,137.48,137.48,3807.0,129.7076,129.7076,129.3782,129.3782,3807.0
2021-09-02 13:30:00,137.47,137.63,137.37,137.55,2473.0,129.3688,129.5194,129.2747,129.4441,2473.0
2021-09-02 14:00:00,137.44,137.49,137.37,137.38,1193.0,129.3406,129.3877,129.2747,129.2841,1193.0
2021-09-02 14:30:00,137.32,137.4,137.16,137.25,3000.0,129.2277,129.303,129.0771,129.1618,3000.0
2021-09-02 15:00:00,137.2,137.32,136.73,136.84,20275.0,129.1147,129.2277,128.6724,128.776,20275.0
2021-09-02 15:30:00,136.92,137.82,136.88,137.82,16115.0,128.8512,129.6982,128.8136,129.6982,16115.0
2021-09-03 09:30:00,137.43,138.0,136.8,137.34,3817.0,129.3312,129.8676,128.7383,129.2465,3817.0
2021-09-03 10:00:00,137.23,137.7,136.67,137.36,1650.0,129.143,129.5853,128.616,129.2653,1650.0
2021-09-03 10:30:00,137.08,137.48,136.91,137.15,2498.0,129.0018,129.3782,128.8418,129.0677,2498.0
2021-09-03 11:00:00,137.06,137.18,136.83,136.94,2547.0,128.983,129.0959,128.7666,128.8701,2547.0
2021-09-03 11:30:00,136.87,136.93,136.71,136.93,1600.0,128.8042,128.8607,128.6536,128.8607,1600.0
2021-09-03 12:00:00,136.92,136.96,136.72,136.88,1600.0,128.8512,128.8889,128.663,128.8136,1600.0
2021-09-03 12:30:00,136.91,136.99,136.68,136.99,1764.0,128.8418,128.9171,128.6254,128.9171,1764.0
2021-09-03 13:00:00,137.28,137.31,137.14,137.27,1300.0,129.19,129.2183,129.0583,129.1806,1300.0
2021-09-03 13:30:00,137.4,137.4,137.29,137.39,600.0,129.303,129.303,129.1994,129.2935,600.0
2021-09-03 14:00:00,137.37,137.42,137.15,137.21,1600.0,129.2747,129.3218,129.0677,129.1242,1600.0
2021-09-03 14:30:00,137.13,137.13,137.05,137.11,1800.0,129.0489,129.0489,128.9736,129.03,1800.0
2021-09-03 15:00:00,137.16,137.16,136.58,136.6,4115.0,129.0771,129.0771,128.5313,128.5501,4115.0
2021-09-03 15:30:00,136.58,136.58,136.2,136.26,8496.0,128.5313,128.5313,128.1737,128.2301,8496.0
2021-09-07 09:30:00,135.9,135.9,134.19,134.88,5441.0,127.8914,127.8914,126.2821,126.9315,5441.0
2021-09-07 10:00:00,134.97,135.2,134.47,134.58,8249.0,127.0162,127.2326,126.5456,126.6491,8249.0
2021-09-07 10:30:00,134.37,134.5,134.11,134.47,3300.0,126.4515,126.5739,126.2068,126.5456,3300.0
2021-09-07 11:00:00,134.34,134.5,134.04,134.37,3160.0,126.4233,126.5739,126.141,126.4515,3160.0
2021-09-07 11:30:00,134.57,134.68,134.0,134.02,8231.0,126.6397,126.7433,126.1033,126.1221,8231.0
2021-09-07 12:00:00,133.99,134.18,133.48,133.6,3803.0,126.0939,126.2727,125.614,125.7269,3803.0
2021-09-07 12:30:00,133.64,134.3,133.64,134.26,5836.0,125.7645,126.3856,125.7645,126.348,5836.0
2021-09-07 13:00:00,134.23,134.3,134.17,134.17,4700.0,126.3198,126.3856,126.2633,126.2633,4700.0
2021-09-07 13:30:00,134.23,134.4,134.22,134.31,3598.0,126.3198,126.4798,126.3104,126.3951,3598.0
2021-09-07 14:00:00,134.3,134.35,133.71,133.86,7061.0,126.3856,126.4327,125.8304,125.9716,7061.0
2021-09-07 14:30:00,133.84,134.18,133.81,133.98,11738.0,125.9528,126.2727,125.9245,126.0845,11738.0
2021-09-07 15:00:00,133.99,134.5,133.97,134.31,12405.0,126.0939,126.5739,126.0751,126.3951,12405.0
2021-09-07 15:30:00,134.31,134.35,133.87,134.04,26549.0,126.3951,126.4327,125.981,126.141,26549.0
2021-09-08 09:30:00,133.9,134.9,133.65,133.97,7157.0,126.0092,126.9503,125.7739,126.0751,7157.0
2021-09-08 10:00:00,134.06,134.44,133.98,134.09,4900.0,126.1598,126.5174,126.0845,126.188,4900.0
2021-09-08 10:30:00,134.2,135.16,133.98,135.16,13512.0,126.2915,127.195,126.0845,127.195,13512.0
2021-09-08 11:00:00,134.94,135.23,134.74,134.75,11741.0,126.9879,127.2608,126.7997,126.8091,11741.0
2021-09-08 11:30:00,134.78,135.05,134.67,135.05,5200.0,126.8374,127.0914,126.7338,127.0914,5200.0
2021-09-08 12:00:00,135.23,136.18,135.23,136.14,6383.0,127.2608,128.1549,127.2608,128.1172,6383.0
2021-09-08 12:30:00,136.11,136.17,135.66,135.66,6082.0,128.089,128.1454,127.6655,127.6655,6082.0
2021-09-08 13:00:00,135.69,135.72,135.29,135.35,7920.0,127.6937,127.722,127.3173,127.3738,7920.0
2021-09-08 13:30:00,135.33,135.43,135.07,135.09,5100.0,127.3549,127.4491,127.1103,127.1291,5100.0
2021-09-08 14:00:00,135.1,135.63,135.1,135.25,6996.0,127.1385,127.6373,127.1385,127.2797,6996.0
2021-09-08 14:30:00,135.24,135.61,135.24,135.54,14458.0,127.2702,127.6184,127.2702,127.5526,14458.0
2021-09-08 15:00:00,135.54,135.75,135.43,135.59,9428.0,127.5526,127.7502,127.4491,127.5996,9428.0
2021-09-08 15:30:00,135.61,136.01,135.39,135.8,36890.0,127.6184,127.9949,127.4114,127.7972,36890.0
2021-09-09 09:30:00,135.39,136.54,135.39,135.58,9462.0,127.4114,128.4936,127.4114,127.5902,9462.0
2021-09-09 10:00:00,135.72,136.38,135.66,135.71,3900.0,127.722,128.3431,127.6655,127.7126,3900.0
2021-09-09 10:30:00,135.71,135.78,135.44,135.46,4854.0,127.7126,127.7784,127.4585,127.4773,4854.0
2021-09-09 11:00:00,135.47,135.53,135.06,135.09,5300.0,127.4867,127.5432,127.1009,127.1291,5300.0
2021-09-09 11:30:00,135.12,135.12,134.7,134.81,5711.0,127.1573,127.1573,126.7621,126.8656,5711.0
2021-09-09 12:00:00,134.71,134.71,134.39,134.51,4250.0,126.7715,126.7715,126.4703,126.5833,4250.0
2021-09-09 12:30:00,134.48,134.51,134.25,134.26,3499.0,126.555,126.5833,126.3386,126.348,3499.0
2021-09-09 13:00:00,134.38,134.6,134.19,134.37,4000.0,126.4609,126.668,126.2821,126.4515,4000.0
2021-09-09 13:30:00,134.19,134.19,133.96,134.01,2776.0,126.2821,126.2821,126.0657,126.1127,2776.0
2021-09-09 14:00:00,133.92,134.06,133.76,133.85,5400.0,126.028,126.1598,125.8775,125.9622,5400.0
2021-09-09 14:30:00,133.89,134.13,133.56,134.06,6200.0,125.9998,126.2257,125.6893,126.1598,6200.0
2021-09-09 15:00:00,134.06,134.48,134.06,134.47,5000.0,126.1598,126.555,126.1598,126.5456,5000.0
2021-09-09 15:30:00,134.52,134.79,134.22,134.35,13684.0,126.5927,126.8468,126.3104,126.4327,13684.0
2021-09-10 09:30:00,135.05,135.69,134.36,134.83,8338.0,127.0914,127.6937,126.4421,126.8844,8338.0
2021-09-10 10:00:00,134.74,134.88,133.8,133.93,6878.0,126.7997,126.9315,125.9151,126.0374,6878.0
2021-09-10 10:30:00,133.64,134.28,133.59,134.15,10300.0,125.7645,126.3668,125.7175,126.2445,10300.0
2021-09-10 11:00:00,134.15,134.3,133.93,134.19,4723.0,126.2445,126.3856,126.0374,126.2821,4723.0
2021-09-10 11:30:00,134.2,134.52,134.17,134.38,4901.0,126.2915,126.5927,126.2633,126.4609,4901.0
2021-09-10 12:00:00,134.37,134.64,134.35,134.64,3257.0,126.4515,126.7056,126.4327,126.7056,3257.0
2021-09-10 12:30:00,134.65,134.91,134.65,134.78,3100.0,126.715,126.9597,126.715,126.8374,3100.0
2021-09-10 13:00:00,134.89,135.03,134.73,134.8,8801.0,126.9409,127.0726,126.7903,126.8562,8801.0
2021-09-10 13:30:00,134.72,134.96,134.53,134.96,8757.0,126.7809,127.0067,126.6021,127.0067,8757.0
2021-09-10 14:00:00,134.93,135.07,134.63,134.63,7665.0,126.9785,127.1103,126.6962,126.6962,7665.0
2021-09-10 14:30:00,134.67,134.83,134.37,134.37,7050.0,126.7338,126.8844,126.4515,126.4515,7050.0
2021-09-10 15:00:00,134.36,134.55,134.31,134.47,4807.0,126.4421,126.6209,126.3951,126.5456,4807.0
2021-09-10 15:30:00,134.39,134.39,133.33,133.34,16216.0,126.4703,126.4703,125.4728,125.4822,16216.0
2021-09-13 09:30:00,134.48,134.48,133.05,133.94,9240.0,126.555,126.555,125.2093,126.0469,9240.0
2021-09-13 10:00:00,133.78,133.78,133.0,133.07,3243.0,125.8963,125.8963,125.1623,125.2281,3243.0
2021-09-13 10:30:00,133.31,133.66,133.01,133.58,11506.0,125.454,125.7834,125.1717,125.7081,11506.0
2021-09-13 11:00:00,133.39,133.42,132.7,132.8,4410.0,125.5293,125.5575,124.8799,124.974,4410.0
2021-09-13 11:30:00,132.94,133.17,132.2,132.2,5033.0,125.1058,125.3222,124.4094,124.4094,5033.0
2021-09-13 12:00:00,132.32,132.62,132.31,132.48,2300.0,124.5223,124.8046,124.5129,124.6729,2300.0
2021-09-13 12:30:00,132.47,132.5,132.24,132.34,3000.0,124.6635,124.6917,124.447,124.5411,3000.0
2021-09-13 13:00:00,132.33,132.57,132.31,132.55,2900.0,124.5317,124.7576,124.5129,124.7388,2900.0
2021-09-13 13:30:00,132.51,132.81,132.49,132.58,3400.0,124.7011,124.9835,124.6823,124.767,3400.0
2021-09-13 14:00:00,132.67,132.79,132.4,132.64,3135.0,124.8517,124.9646,124.5976,124.8235,3135.0
2021-09-13 14:30:00,132.79,133.11,132.67,133.07,4104.0,124.9646,125.2658,124.8517,125.2281,4104.0
2021-09-13 15:00:00,133.07,133.36,132.77,133.36,4200.0,125.2281,125.501,124.9458,125.501,4200.0
2021-09-13 15:30:00,133.41,134.28,133.36,134.16,27623.0,125.5481,126.3668,125.501,126.2539,27623.0
2021-09-14 09:30:00,134.69,134.89,133.4,133.4,5023.0,126.7527,126.9409,125.5387,125.5387,5023.0
2021-09-14 10:00:00,133.4,133.48,132.9,133.11,6409.0,125.5387,125.614,125.0681,125.2658,6409.0
2021-09-14 10:30:00,133.11,133.2,132.56,133.2,5351.0,125.2658,125.3505,124.7482,125.3505,5351.0
2021-09-14 11:00:00,133.17,133.17,132.8,132.85,15500.0,125.3222,125.3222,124.974,125.0211,15500.0
2021-09-14 11:30:00,132.85,133.02,132.71,132.87,6200.0,125.0211,125.1811,124.8893,125.0399,6200.0
2021-09-14 12:00:00,132.9,133.32,132.82,133.32,38804.0,125.0681,125.4634,124.9929,125.4634,38804.0
2021-09-14 12:30:00,133.33,133.49,132.86,132.88,5900.0,125.4728,125.6234,125.0305,125.0493,5900.0
2021-09-14 13:00:00,132.86,133.0,132.57,133.0,3200.0,125.0305,125.1623,124.7576,125.1623,3200.0
2021-09-14 13:30:00,133.0,133.01,132.77,132.77,2600.0,125.1623,125.1717,124.9458,124.9458,2600.0
2021-09-14 14:00:00,132.63,132.7,132.24,132.27,6600.0,124.8141,124.8799,124.447,124.4753,6600.0
2021-09-14 14:30:00,132.25,132.25,131.71,131.86,11000.0,124.4565,124.4565,123.9483,124.0894,11000.0
2021-09-14 15:00:00,131.78,131.86,131.52,131.57,10099.0,124.0141,124.0894,123.7695,123.8165,10099.0
2021-09-14 15:30:00,131.53,131.79,130.85,131.53,64179.0,123.7789,124.0236,123.139,123.7789,64179.0
2021-09-15 09:30:00,131.36,133.28,131.23,133.28,5324.0,123.6189,125.4258,123.4966,125.4258,5324.0
2021-09-15 10:00:00,133.26,133.64,133.13,133.43,7369.0,125.4069,125.7645,125.2846,125.5669,7369.0
2021-09-15 10:30:00,133.27,133.57,132.83,132.83,27100.0,125.4163,125.6987,125.0023,125.0023,27100.0
2021-09-15 11:00:00,133.03,133.26,132.86,133.21,5701.0,125.1905,125.4069,125.0305,125.3599,5701.0
2021-09-15 11:30:00,133.0,133.22,132.91,133.19,2840.0,125.1623,125.3693,125.0776,125.3411,2840.0
2021-09-15 12:00:00,133.18,133.36,132.98,133.23,3300.0,125.3316,125.501,125.1434,125.3787,3300.0
2021-09-15 12:30:00,133.03,133.17,132.88,133.09,5700.0,125.1905,125.3222,125.0493,125.2469,5700.0
2021-09-15 13:00:00,133.06,133.87,133.02,133.85,15047.0,125.2187,125.981,125.1811,125.9622,15047.0
2021-09-15 13:30:00,133.92,134.15,133.86,133.93,6058.0,126.028,126.2445,125.9716,126.0374,6058.0
2021-09-15 14:00:00,133.86,134.04,133.64,133.96,8888.0,125.9716,126.141,125.7645,126.0657,8888.0
2021-09-15 14:30:00,133.88,134.08,133.83,133.88,12038.0,125.9904,126.1786,125.9433,125.9904,12038.0
2021-09-15 15:00:00,133.82,134.32,133.79,134.11,10405.0,125.9339,126.4045,125.9057,126.2068,10405.0
2021-09-15 15:30:00,134.08,134.51,134.05,134.5,35548.0,126.1786,126.5833,126.1504,126.5739,35548.0
2021-09-16 09:30:00,134.99,135.36,133.37,133.81,7032.0,127.035,127.3832,125.5104,125.9245,7032.0
2021-09-16 10:00:00,133.51,133.58,133.11,133.2,3627.0,125.6422,125.7081,125.2658,125.3505,3627.0
2021-09-16 10:30:00,132.95,133.23,132.57,132.74,4480.0,125.1152,125.3787,124.7576,124.9176,4480.0
2021-09-16 11:00:00,132.9,133.62,132.9,133.61,3099.0,125.0681,125.7457,125.0681,125.7363,3099.0
2021-09-16 11:30:00,133.69,133.69,133.07,133.25,6540.0,125.8116,125.8116,125.2281,125.3975,6540.0
2021-09-16 12:00:00,133.25,133.69,133.19,133.5,3400.0,125.3975,125.8116,125.3411,125.6328,3400.0
2021-09-16 12:30:00,133.58,133.71,133.52,133.64,2600.0,125.7081,125.8304,125.6516,125.7645,2600.0
2021-09-16 13:00:00,133.56,133.71,133.43,133.6,4810.0,125.6893,125.8304,125.5669,125.7269,4810.0
2021-09-16 13:30:00,133.59,133.59,133.33,133.51,2800.0,125.7175,125.7175,125.4728,125.6422,2800.0
2021-09-16 14:00:00,133.58,133.83,133.41,133.44,6600.0,125.7081,125.9433,125.5481,125.5763,6600.0
2021-09-16 14:30:00,133.56,133.83,133.23,133.65,10950.0,125.6893,125.9433,125.3787,125.7739,10950.0
2021-09-16 15:00:00,133.67,134.08,133.52,133.98,8936.0,125.7928,126.1786,125.6516,126.0845,8936.0
2021-09-16 15:30:00,133.87,133.87,133.27,133.47,35386.0,125.981,125.981,125.4163,125.6046,35386.0
2021-09-17 09:30:00,133.83,133.83,132.51,132.51,27294.0,125.9433,125.9433,124.7011,124.7011,27294.0
2021-09-17 10:00:00,132.78,133.0,132.19,132.19,3789.0,124.9552,125.1623,124.4,124.4,3789.0
2021-09-17 10:30:00,132.01,133.0,132.01,132.77,4969.0,124.2306,125.1623,124.2306,124.9458,4969.0
2021-09-17 11:00:00,132.81,132.97,132.55,132.55,5340.0,124.9835,125.134,124.7388,124.7388,5340.0
2021-09-17 11:30:00,132.29,132.9,132.18,132.81,2851.0,124.4941,125.0681,124.3906,124.9835,2851.0
2021-09-17 12:00:00,132.83,132.83,132.41,132.43,2900.0,125.0023,125.0023,124.607,124.6258,2900.0
2021-09-17 12:30:00,132.46,132.89,132.44,132.71,3100.0,124.6541,125.0587,124.6353,124.8893,3100.0
2021-09-17 13:00:00,132.69,132.7,132.2,132.21,2307.0,124.8705,124.8799,124.4094,124.4188,2307.0
2021-09-17 13:30:00,132.21,132.36,131.86,131.91,3324.0,124.4188,124.56,124.0894,124.1365,3324.0
2021-09-17 14:00:00,131.95,132.1,131.91,132.05,2700.0,124.1741,124.3153,124.1365,124.2682,2700.0
2021-09-17 14:30:00,132.0,132.25,131.94,132.14,3900.0,124.2212,124.4565,124.1647,124.3529,3900.0
2021-09-17 15:00:00,132.25,132.31,131.9,131.94,6426.0,124.4565,124.5129,124.1271,124.1647,6426.0
2021-09-17 15:30:00,131.96,132.88,131.58,132.5,52347.0,124.1835,125.0493,123.8259,124.6917,52347.0
2021-09-20 09:30:00,130.2,130.35,128.72,130.22,12197.0,122.5273,122.6684,121.1345,122.5461,12197.0
2021-09-20 10:00:00,130.23,130.46,129.82,129.94,17947.0,122.5555,122.7719,122.1697,122.2826,17947.0
2021-09-20 10:30:00,130.08,130.88,129.97,130.44,4639.0,122.4143,123.1672,122.3108,122.7531,4639.0
2021-09-20 11:00:00,130.28,130.5,130.05,130.09,4600.0,122.6025,122.8096,122.3861,122.4237,4600.0
2021-09-20 11:30:00,130.08,130.27,130.05,130.08,13271.0,122.4143,122.5931,122.3861,122.4143,13271.0
2021-09-20 12:00:00,130.02,130.22,129.71,130.21,14204.0,122.3579,122.5461,122.0661,122.5367,14204.0
2021-09-20 12:30:00,130.23,130.31,129.49,129.5,9931.0,122.5555,122.6308,121.8591,121.8685,9931.0
2021-09-20 13:00:00,129.44,129.9,129.43,129.9,17108.0,121.812,122.2449,121.8026,122.2449,17108.0
2021-09-20 13:30:00,129.87,130.18,129.85,130.02,6118.0,122.2167,122.5084,122.1979,122.3579,6118.0
2021-09-20 14:00:00,130.03,130.11,129.8,129.96,11560.0,122.3673,122.4426,122.1508,122.3014,11560.0
2021-09-20 14:30:00,129.96,130.18,129.81,130.09,6151.0,122.3014,122.5084,122.1602,122.4237,6151.0
2021-09-20 15:00:00,130.3,130.52,129.9,130.52,7888.0,122.6214,122.8284,122.2449,122.8284,7888.0
2021-09-20 15:30:00,130.5,131.33,130.47,131.16,21077.0,122.8096,123.5907,122.7813,123.4307,21077.0
2021-09-21 09:30:00,131.65,131.84,130.11,130.26,8818.0,123.8918,124.0706,122.4426,122.5837,8818.0
2021-09-21 10:00:00,130.65,130.79,130.37,130.62,9108.0,122.9507,123.0825,122.6872,122.9225,9108.0
2021-09-21 10:30:00,130.67,130.67,129.81,130.03,14494.0,122.9696,122.9696,122.1602,122.3673,14494.0
2021-09-21 11:00:00,130.17,130.55,130.17,130.55,5351.0,122.499,122.8566,122.499,122.8566,5351.0
2021-09-21 11:30:00,130.82,131.07,130.67,130.93,5760.0,123.1107,123.346,122.9696,123.2142,5760.0
2021-09-21 12:00:00,131.05,131.4,131.01,131.24,2493.0,123.3272,123.6565,123.2895,123.506,2493.0
2021-09-21 12:30:00,131.27,131.27,130.65,130.7,4263.0,123.5342,123.5342,122.9507,122.9978,4263.0
2021-09-21 13:00:00,130.8,130.81,130.44,130.44,4400.0,123.0919,123.1013,122.7531,122.7531,4400.0
2021-09-21 13:30:00,130.46,130.62,130.35,130.45,5710.0,122.7719,122.9225,122.6684,122.7625,5710.0
2021-09-21 14:00:00,130.51,130.68,130.35,130.4,7072.0,122.819,122.979,122.6684,122.7155,7072.0
2021-09-21 14:30:00,130.5,130.95,130.47,130.74,4000.0,122.8096,123.2331,122.7813,123.0354,4000.0
2021-09-21 15:00:00,130.78,131.11,130.66,130.86,7826.0,123.0731,123.3836,122.9602,123.1484,7826.0
2021-09-21 15:30:00,130.9,131.38,130.51,130.64,16882.0,123.186,123.6377,122.819,122.9413,16882.0
2021-09-22 09:30:00,131.27,132.14,131.27,131.9,8381.0,123.5342,124.3529,123.5342,124.1271,8381.0
2021-09-22 10:00:00,131.91,132.11,131.73,131.73,10771.0,124.1365,124.3247,123.9671,123.9671,10771.0
2021-09-22 10:30:00,131.66,132.36,131.66,132.36,2886.0,123.9012,124.56,123.9012,124.56,2886.0
2021-09-22 11:00:00,132.43,132.58,132.11,132.4,8260.0,124.6258,124.767,124.3247,124.5976,8260.0
2021-09-22 11:30:00,132.2,132.65,132.2,132.4,3100.0,124.4094,124.8329,124.4094,124.5976,3100.0
2021-09-22 12:00:00,132.46,132.59,132.3,132.59,2400.0,124.6541,124.7764,124.5035,124.7764,2400.0
2021-09-22 12:30:00,132.59,132.6,132.21,132.22,1500.0,124.7764,124.7858,124.4188,124.4282,1500.0
2021-09-22 13:00:00,132.2,132.2,131.99,132.06,3100.0,124.4094,124.4094,124.2118,124.2776,3100.0
2021-09-22 13:30:00,132.06,132.44,132.06,132.38,4189.0,124.2776,124.6353,124.2776,124.5788,4189.0
2021-09-22 14:00:00,132.25,133.02,132.25,132.95,8488.0,124.4565,125.1811,124.4565,125.1152,8488.0
2021-09-22 14:30:00,132.99,132.99,132.24,132.44,9399.0,125.1528,125.1528,124.447,124.6353,9399.0
2021-09-22 15:00:00,132.26,132.63,132.12,132.43,6238.0,124.4659,124.8141,124.3341,124.6258,6238.0
2021-09-22 15:30:00,132.39,132.39,131.85,132.09,26909.0,124.5882,124.5882,124.08,124.3059,26909.0
2021-09-23 09:30:00,132.73,133.66,131.74,133.37,20454.0,124.9082,125.7834,123.9765,125.5104,20454.0
2021-09-23 10:00:00,133.7,133.78,133.35,133.4,2799.0,125.821,125.8963,125.4916,125.5387,2799.0
2021-09-23 10:30:00,133.29,134.32,133.23,134.32,4905.0,125.4352,126.4045,125.3787,126.4045,4905.0
2021-09-23 11:00:00,134.32,134.37,133.8,133.85,3581.0,126.4045,126.4515,125.9151,125.9622,3581.0
2021-09-23 11:30:00,133.96,133.97,133.15,133.41,9324.0,126.0657,126.0751,125.3034,125.5481,9324.0
2021-09-23 12:00:00,133.36,133.78,133.35,133.65,17967.0,125.501,125.8963,125.4916,125.7739,17967.0
2021-09-23 12:30:00,133.62,133.63,133.41,133.6,4200.0,125.7457,125.7551,125.5481,125.7269,4200.0
2021-09-23 13:00:00,133.51,133.82,133.51,133.8,9147.0,125.6422,125.9339,125.6422,125.9151,9147.0
2021-09-23 13:30:00,133.8,134.09,133.73,133.81,12854.0,125.9151,126.188,125.8492,125.9245,12854.0
2021-09-23 14:00:00,133.83,133.95,133.54,133.54,17315.0,125.9433,126.0563,125.6704,125.6704,17315.0
2021-09-23 14:30:00,133.6,133.65,133.5,133.62,44784.0,125.7269,125.7739,125.6328,125.7457,44784.0
2021-09-23 15:00:00,133.62,133.72,133.47,133.54,34583.0,125.7457,125.8398,125.6046,125.6704,34583.0
2021-09-23 15:30:00,133.56,133.73,133.42,133.48,30237.0,125.6893,125.8492,125.5575,125.614,30237.0
2021-09-24 09:30:00,133.33,133.61,133.02,133.61,2983.0,125.4728,125.7363,125.1811,125.7363,2983.0
2021-09-24 10:00:00,133.95,133.98,133.33,133.55,2100.0,126.0563,126.0845,125.4728,125.6798,2100.0
2021-09-24 10:30:00,133.46,133.61,133.1,133.23,28000.0,125.5951,125.7363,125.2564,125.3787,28000.0
2021-09-24 11:00:00,133.55,133.57,133.36,133.39,1900.0,125.6798,125.6987,125.501,125.5293,1900.0
2021-09-24 11:30:00,133.5,133.64,133.47,133.64,1700.0,125.6328,125.7645,125.6046,125.7645,1700.0
2021-09-24 12:00:00,133.64,133.75,133.64,133.7,2300.0,125.7645,125.8681,125.7645,125.821,2300.0
2021-09-24 12:30:00,133.71,133.89,133.71,133.75,2245.0,125.8304,125.9998,125.8304,125.8681,2245.0
2021-09-24 13:00:00,133.79,133.79,133.58,133.59,3600.0,125.9057,125.9057,125.7081,125.7175,3600.0
2021-09-24 13:30:00,133.63,133.65,133.53,133.55,2655.0,125.7551,125.7739,125.661,125.6798,2655.0
2021-09-24 14:00:00,133.62,133.76,133.58,133.69,1300.0,125.7457,125.8775,125.7081,125.8116,1300.0
2021-09-24 14:30:00,133.7,133.77,133.65,133.71,2300.0,125.821,125.8869,125.7739,125.8304,2300.0
2021-09-24 15:00:00,133.69,133.79,133.57,133.64,6021.0,125.8116,125.9057,125.6987,125.7645,6021.0
2021-09-24 15:30:00,133.62,133.63,133.07,133.15,36283.0,125.7457,125.7551,125.2281,125.3034,36283.0
2021-09-27 09:30:00,133.03,134.38,133.03,134.29,3078.0,125.1905,126.4609,125.1905,126.3762,3078.0
2021-09-27 10:00:00,134.26,134.4,133.97,134.4,4100.0,126.348,126.4798,126.0751,126.4798,4100.0
2021-09-27 10:30:00,134.88,134.89,134.26,134.37,4417.0,126.9315,126.9409,126.348,126.4515,4417.0
2021-09-27 11:00:00,134.51,134.59,134.24,134.47,2623.0,126.5833,126.6586,126.3292,126.5456,2623.0
2021-09-27 11:30:00,134.5,134.76,134.41,134.41,8645.0,126.5739,126.8185,126.4892,126.4892,8645.0
2021-09-27 12:00:00,134.41,134.46,134.24,134.24,2381.0,126.4892,126.5362,126.3292,126.3292,2381.0
2021-09-27 12:30:00,134.32,134.32,133.93,134.05,5009.0,126.4045,126.4045,126.0374,126.1504,5009.0
2021-09-27 13:00:00,134.06,134.28,134.06,134.15,6863.0,126.1598,126.3668,126.1598,126.2445,6863.0
2021-09-27 13:30:00,134.21,134.41,134.12,134.31,2074.0,126.3009,126.4892,126.2163,126.3951,2074.0
2021-09-27 14:00:00,134.35,134.38,134.17,134.24,3200.0,126.4327,126.4609,126.2633,126.3292,3200.0
2021-09-27 14:30:00,134.22,134.3,134.1,134.25,9425.0,126.3104,126.3856,126.1974,126.3386,9425.0
2021-09-27 15:00:00,134.27,134.31,134.02,134.02,9522.0,126.3574,126.3951,126.1221,126.1221,9522.0
2021-09-27 15:30:00,134.01,134.09,133.54,133.54,31528.0,126.1127,126.188,125.6704,125.6704,31528.0
2021-09-28 09:30:00,133.42,133.75,132.89,132.89,5256.0,125.5575,125.8681,125.0587,125.0587,5256.0
2021-09-28 10:00:00,132.89,132.89,132.22,132.64,10502.0,125.0587,125.0587,124.4282,124.8235,10502.0
2021-09-28 10:30:00,132.64,133.1,132.51,132.54,6720.0,124.8235,125.2564,124.7011,124.7294,6720.0
2021-09-28 11:00:00,132.67,132.72,132.1,132.13,2403.0,124.8517,124.8988,124.3153,124.3435,2403.0
2021-09-28 11:30:00,132.24,132.24,130.91,131.01,34566.0,124.447,124.447,123.1954,123.2895,34566.0
2021-09-28 12:00:00,130.99,131.36,130.7,131.23,4900.0,123.2707,123.6189,122.9978,123.4966,4900.0
2021-09-28 12:30:00,131.11,131.42,131.07,131.34,3400.0,123.3836,123.6754,123.346,123.6001,3400.0
2021-09-28 13:00:00,131.27,131.79,131.15,131.68,1600.0,123.5342,124.0236,123.4213,123.92,1600.0
2021-09-28 13:30:00,131.55,131.55,131.0,131.0,2200.0,123.7977,123.7977,123.2801,123.2801,2200.0
2021-09-28 14:00:00,131.06,131.33,130.94,131.33,3736.0,123.3366,123.5907,123.2237,123.5907,3736.0
2021-09-28 14:30:00,131.33,131.83,131.19,131.59,8350.0,123.5907,124.0612,123.4589,123.8353,8350.0
2021-09-28 15:00:00,131.59,132.03,131.47,131.85,8887.0,123.8353,124.2494,123.7224,124.08,8887.0
2021-09-28 15:30:00,131.69,132.05,131.32,131.85,29858.0,123.9295,124.2682,123.5813,124.08,29858.0
2021-09-29 09:30:00,131.8,132.42,130.16,131.56,4778.0,124.5117,125.0974,122.9624,124.285,4778.0
2021-09-29 10:00:00,131.85,131.95,131.25,131.64,2300.0,124.5589,124.6534,123.9921,124.3605,2300.0
2021-09-29 10:30:00,131.35,131.68,130.99,131.66,5900.0,124.0866,124.3983,123.7465,124.3794,5900.0
2021-09-29 11:00:00,131.56,131.83,131.44,131.53,3900.0,124.285,124.54,124.1716,124.2566,3900.0
2021-09-29 11:30:00,131.5,131.74,131.38,131.66,2749.0,124.2283,124.455,124.1149,124.3794,2749.0
2021-09-29 12:00:00,131.75,131.85,131.6,131.76,3838.0,124.4644,124.5589,124.3227,124.4739,3838.0
2021-09-29 12:30:00,131.93,131.99,131.63,131.8,5306.0,124.6345,124.6912,124.3511,124.5117,5306.0
2021-09-29 13:00:00,131.81,132.08,131.69,131.88,2500.0,124.5211,124.7762,124.4078,124.5873,2500.0
2021-09-29 13:30:00,131.8,131.98,131.74,131.92,2759.0,124.5117,124.6817,124.455,124.625,2759.0
2021-09-29 14:00:00,131.98,132.25,131.76,132.2,11440.0,124.6817,124.9368,124.4739,124.8896,11440.0
2021-09-29 14:30:00,132.27,132.33,132.08,132.16,4900.0,124.9557,125.0124,124.7762,124.8518,4900.0
2021-09-29 15:00:00,132.16,132.69,131.97,132.69,9201.0,124.8518,125.3525,124.6723,125.3525,9201.0
2021-09-29 15:30:00,132.58,132.85,132.07,132.19,31590.0,125.2485,125.5036,124.7668,124.8801,31590.0
2021-09-30 09:30:00,132.81,133.77,131.43,131.43,60703.0,125.4658,126.3727,124.1621,124.1621,60703.0
2021-09-30 10:00:00,131.67,132.38,131.45,131.66,96174.0,124.3889,125.0596,124.181,124.3794,96174.0
2021-09-30 10:30:00,131.66,131.66,130.76,130.89,3100.0,124.3794,124.3794,123.5292,123.652,3100.0
2021-09-30 11:00:00,130.93,131.22,130.41,130.5,5535.0,123.6898,123.9638,123.1985,123.2836,5535.0
2021-09-30 11:30:00,130.64,130.64,129.72,129.72,2882.0,123.4158,123.4158,122.5467,122.5467,2882.0
2021-09-30 12:00:00,129.68,129.68,128.89,129.08,8891.0,122.5089,122.5089,121.7626,121.9421,8891.0
2021-09-30 12:30:00,128.97,129.72,128.75,129.72,10324.0,121.8382,122.5467,121.6303,122.5467,10324.0
2021-09-30 13:00:00,129.81,130.15,129.63,129.67,4800.0,122.6317,122.9529,122.4617,122.4995,4800.0
2021-09-30 13:30:00,129.57,129.87,129.3,129.75,3271.0,122.405,122.6884,122.1499,122.575,3271.0
2021-09-30 14:00:00,129.84,130.07,129.62,129.84,2919.0,122.6601,122.8773,122.4522,122.6601,2919.0
2021-09-30 14:30:00,130.06,130.37,129.91,130.34,7600.0,122.8679,123.1608,122.7262,123.1324,7600.0
2021-09-30 15:00:00,130.24,130.8,130.24,130.49,17599.0,123.0379,123.567,123.0379,123.2741,17599.0
2021-09-30 15:30:00,130.47,130.86,128.54,128.79,53377.0,123.2552,123.6237,121.432,121.6681,53377.0
2021-10-01 09:30:00,129.06,129.58,127.89,129.02,12531.0,121.9232,122.4144,120.8179,121.8854,12531.0
2021-10-01 10:00:00,129.06,129.35,128.38,128.53,4904.0,121.9232,122.1972,121.2808,121.4225,4904.0
2021-10-01 10:30:00,128.53,129.16,128.46,129.13,8482.0,121.4225,122.0177,121.3564,121.9893,8482.0
2021-10-01 11:00:00,129.43,129.67,128.81,129.39,20477.0,122.2727,122.4995,121.687,122.2349,20477.0
2021-10-01 11:30:00,129.47,130.07,129.39,130.05,7306.0,122.3105,122.8773,122.2349,122.8585,7306.0
2021-10-01 12:00:00,129.97,130.04,129.7,129.79,6124.0,122.7829,122.849,122.5278,122.6128,6124.0
2021-10-01 12:30:00,129.83,130.19,129.78,129.87,7804.0,122.6506,122.9907,122.6034,122.6884,7804.0
2021-10-01 13:00:00,129.85,130.15,129.71,130.15,19743.0,122.6695,122.9529,122.5373,122.9529,19743.0
2021-10-01 13:30:00,130.06,130.62,129.98,130.46,5500.0,122.8679,123.3969,122.7923,123.2458,5500.0
2021-10-01 14:00:00,130.49,130.88,130.46,130.84,8314.0,123.2741,123.6426,123.2458,123.6048,8314.0
2021-10-01 14:30:00,130.84,131.01,130.77,130.9,7800.0,123.6048,123.7654,123.5386,123.6614,7800.0
2021-10-01 15:00:00,130.87,131.18,130.86,131.03,10310.0,123.6331,123.926,123.6237,123.7843,10310.0
2021-10-01 15:30:00,130.99,131.11,130.37,130.61,48184.0,123.7465,123.8598,123.1608,123.3875,48184.0
2021-10-04 09:30:00,130.53,131.88,130.53,131.88,7191.0,123.3119,124.5873,123.3119,124.5873,7191.0
2021-10-04 10:00:00,131.69,131.69,131.0,131.04,5618.0,124.4078,124.4078,123.7559,123.7937,5618.0
2021-10-04 10:30:00,131.09,131.14,130.13,130.22,15207.0,123.8409,123.8882,122.934,123.0191,15207.0
2021-10-04 11:00:00,130.15,130.49,130.01,130.27,7049.0,122.9529,123.2741,122.8207,123.0663,7049.0
2021-10-04 11:30:00,130.27,131.15,129.78,131.15,6764.0,123.0663,123.8976,122.6034,123.8976,6764.0
2021-10-04 12:00:00,131.06,131.35,131.0,131.2,7378.0,123.8126,124.0866,123.7559,123.9449,7378.0
2021-10-04 12:30:00,131.25,131.44,130.93,130.93,7471.0,123.9921,124.1716,123.6898,123.6898,7471.0
2021-10-04 13:00:00,131.01,131.59,130.88,131.33,7310.0,123.7654,124.3133,123.6426,124.0677,7310.0
2021-10-04 13:30:00,131.44,131.66,131.26,131.59,8614.0,124.1716,124.3794,124.0015,124.3133,8614.0
2021-10-04 14:00:00,131.64,131.9,131.53,131.84,6194.0,124.3605,124.6062,124.2566,124.5495,6194.0
2021-10-04 14:30:00,131.84,132.03,131.73,131.98,3700.0,124.5495,124.729,124.4456,124.6817,3700.0
2021-10-04 15:00:00,132.05,132.25,131.99,132.25,6253.0,124.7479,124.9368,124.6912,124.9368,6253.0
2021-10-04 15:30:00,132.42,132.88,132.02,132.32,21730.0,125.0974,125.532,124.7195,125.0029,21730.0
2021-10-05 09:30:00,132.86,132.86,131.76,132.36,8794.0,125.5131,125.5131,124.4739,125.0407,8794.0
2021-10-05 10:00:00,132.57,134.12,132.57,134.11,5500.0,125.2391,126.7034,125.2391,126.6939,5500.0
2021-10-05 10:30:00,134.21,134.62,134.11,134.51,4923.0,126.7884,127.1757,126.6939,127.0718,4923.0
2021-10-05 11:00:00,134.49,134.81,134.31,134.5,8920.0,127.0529,127.3552,126.8829,127.0624,8920.0
2021-10-05 11:30:00,134.5,134.7,134.25,134.31,3720.0,127.0624,127.2513,126.8262,126.8829,3720.0
2021-10-05 12:00:00,134.68,134.76,134.06,134.11,9014.0,127.2324,127.308,126.6467,126.6939,9014.0
2021-10-05 12:30:00,134.0,134.3,134.0,134.3,3753.0,126.59,126.8734,126.59,126.8734,3753.0
2021-10-05 13:00:00,134.46,134.64,134.33,134.36,9699.0,127.0246,127.1946,126.9018,126.9301,9699.0
2021-10-05 13:30:00,134.52,134.69,134.47,134.51,6241.0,127.0813,127.2419,127.034,127.0718,6241.0
2021-10-05 14:00:00,134.51,134.76,134.38,134.65,15608.0,127.0718,127.308,126.949,127.2041,15608.0
2021-10-05 14:30:00,134.57,134.7,134.35,134.46,10505.0,127.1285,127.2513,126.9207,127.0246,10505.0
2021-10-05 15:00:00,134.48,134.5,134.11,134.21,12695.0,127.0435,127.0624,126.6939,126.7884,12695.0
2021-10-05 15:30:00,134.21,134.52,134.13,134.19,14943.0,126.7884,127.0813,126.7128,126.7695,14943.0
2021-10-06 09:30:00,133.36,133.46,132.9,132.9,4389.0,125.9854,126.0799,125.5509,125.5509,4389.0
2021-10-06 10:00:00,132.92,132.92,131.92,132.63,5493.0,125.5697,125.5697,124.625,125.2958,5493.0
2021-10-06 10:30:00,132.61,132.67,131.48,131.69,5030.0,125.2769,125.3336,124.2094,124.4078,5030.0
2021-10-06 11:00:00,132.07,132.2,130.95,131.17,17294.0,124.7668,124.8896,123.7087,123.9165,17294.0
2021-10-06 11:30:00,131.15,131.85,131.06,131.84,5100.0,123.8976,124.5589,123.8126,124.5495,5100.0
2021-10-06 12:00:00,132.05,132.34,131.79,132.13,6110.0,124.7479,125.0218,124.5022,124.8234,6110.0
2021-10-06 12:30:00,132.14,132.62,132.14,132.51,5889.0,124.8329,125.2863,124.8329,125.1824,5889.0
2021-10-06 13:00:00,132.52,132.69,132.15,132.68,8465.0,125.1919,125.3525,124.8423,125.343,8465.0
2021-10-06 13:30:00,132.88,133.3,132.88,133.04,12200.0,125.532,125.9287,125.532,125.6831,12200.0
2021-10-06 14:00:00,133.26,133.61,133.01,133.45,9000.0,125.8909,126.2216,125.6548,126.0704,9000.0
2021-10-06 14:30:00,133.45,134.22,133.45,133.73,14225.0,126.0704,126.7979,126.0704,126.335,14225.0
2021-10-06 15:00:00,133.76,134.12,133.66,134.12,3790.0,126.3633,126.7034,126.2688,126.7034,3790.0
2021-10-06 15:30:00,134.12,134.59,134.07,134.47,25423.0,126.7034,127.1474,126.6562,127.034,25423.0
2021-10-07 09:30:00,135.18,136.45,135.18,136.08,4395.0,127.7048,128.9045,127.7048,128.555,4395.0
2021-10-07 10:00:00,136.64,136.64,135.92,136.03,4100.0,129.084,129.084,128.4039,128.5078,4100.0
2021-10-07 10:30:00,136.63,136.63,135.71,136.05,3243.0,129.0746,129.0746,128.2055,128.5267,3243.0
2021-10-07 11:00:00,136.05,136.38,135.89,136.08,4194.0,128.5267,128.8384,128.3755,128.555,4194.0
2021-10-07 11:30:00,136.29,136.47,136.04,136.22,5860.0,128.7534,128.9234,128.5172,128.6873,5860.0
2021-10-07 12:00:00,136.26,136.35,136.02,136.31,2270.0,128.7251,128.8101,128.4983,128.7723,2270.0
2021-10-07 12:30:00,136.27,136.52,136.18,136.45,2100.0,128.7345,128.9707,128.6495,128.9045,2100.0
2021-10-07 13:00:00,136.65,136.92,136.63,136.9,4600.0,129.0935,129.3486,129.0746,129.3297,4600.0
2021-10-07 13:30:00,136.88,136.92,136.67,136.77,2934.0,129.3108,129.3486,129.1124,129.2068,2934.0
2021-10-07 14:00:00,136.77,136.77,136.36,136.37,5700.0,129.2068,129.2068,128.8195,128.829,5700.0
2021-10-07 14:30:00,136.4,136.48,136.28,136.34,3315.0,128.8573,128.9329,128.7439,128.8006,3315.0
2021-10-07 15:00:00,136.16,136.67,136.12,136.34,5520.0,128.6306,129.1124,128.5928,128.8006,5520.0
2021-10-07 15:30:00,136.4,136.53,135.88,136.09,16818.0,128.8573,128.9801,128.3661,128.5645,16818.0
2021-10-08 09:30:00,136.24,136.58,134.78,134.94,7208.0,128.7062,129.0274,127.3269,127.478,7208.0
2021-10-08 10:00:00,135.06,135.67,134.63,135.05,18605.0,127.5914,128.1677,127.1852,127.582,18605.0
2021-10-08 10:30:00,135.04,135.84,135.03,135.8,1600.0,127.5725,128.3283,127.5631,128.2905,1600.0
2021-10-08 11:00:00,135.87,135.87,135.65,135.75,2605.0,128.3566,128.3566,128.1488,128.2433,2605.0
2021-10-08 11:30:00,135.87,136.0,135.81,135.83,6483.0,128.3566,128.4794,128.2999,128.3188,6483.0
2021-10-08 12:00:00,135.8,135.93,135.37,135.37,4748.0,128.2905,128.4133,127.8843,127.8843,4748.0
2021-10-08 12:30:00,135.19,135.53,135.18,135.43,2500.0,127.7142,128.0354,127.7048,127.9409,2500.0
2021-10-08 13:00:00,135.49,135.49,134.88,135.24,5258.0,127.9976,127.9976,127.4214,127.7615,5258.0
2021-10-08 13:30:00,135.28,135.49,135.19,135.47,3448.0,127.7992,127.9976,127.7142,127.9787,3448.0
2021-10-08 14:00:00,135.5,135.91,135.5,135.81,5300.0,128.0071,128.3944,128.0071,128.2999,5300.0
2021-10-08 14:30:00,135.91,135.99,135.64,135.74,3800.0,128.3944,128.47,128.1393,128.2338,3800.0
2021-10-08 15:00:00,135.74,136.04,135.56,135.95,9717.0,128.2338,128.5172,128.0638,128.4322,9717.0
2021-10-08 15:30:00,135.96,135.97,135.55,135.66,15433.0,128.4416,128.4511,128.0543,128.1582,15433.0
2021-10-11 09:30:00,135.42,135.59,134.74,135.55,3780.0,127.9315,128.0921,127.2891,128.0543,3780.0
2021-10-11 10:00:00,135.7,135.75,135.46,135.64,1780.0,128.196,128.2433,127.9693,128.1393,1780.0
2021-10-11 10:30:00,135.86,135.86,135.46,135.51,3800.0,128.3472,128.3472,127.9693,128.0165,3800.0
2021-10-11 11:00:00,135.44,135.54,135.17,135.39,2520.0,127.9504,128.0449,127.6953,127.9032,2520.0
2021-10-11 11:30:00,135.47,135.98,135.47,135.87,1841.0,127.9787,128.4605,127.9787,128.3566,1841.0
2021-10-11 12:00:00,135.76,135.76,135.19,135.24,1700.0,128.2527,128.2527,127.7142,127.7615,1700.0
2021-10-11 12:30:00,135.13,135.15,134.88,134.88,5088.0,127.6575,127.6764,127.4214,127.4214,5088.0
2021-10-11 13:00:00,134.82,134.94,134.55,134.55,3200.0,127.3647,127.478,127.1096,127.1096,3200.0
2021-10-11 13:30:00,134.58,134.58,134.42,134.57,2248.0,127.138,127.138,126.9868,127.1285,2248.0
2021-10-11 14:00:00,134.6,134.73,134.34,134.34,2500.0,127.1568,127.2797,126.9112,126.9112,2500.0
2021-10-11 14:30:00,134.44,134.48,134.16,134.16,5101.0,127.0057,127.0435,126.7412,126.7412,5101.0
2021-10-11 15:00:00,134.21,134.28,133.96,134.04,6767.0,126.7884,126.8545,126.5522,126.6278,6767.0
2021-10-11 15:30:00,134.0,134.14,133.22,133.31,23344.0,126.59,126.7223,125.8532,125.9382,23344.0
2021-10-12 09:30:00,133.36,134.31,133.19,133.56,4307.0,125.9854,126.8829,125.8248,126.1744,4307.0
2021-10-12 10:00:00,133.62,133.62,132.94,133.18,4359.0,126.231,126.231,125.5886,125.8154,4359.0
2021-10-12 10:30:00,133.06,133.78,133.01,133.49,3679.0,125.702,126.3822,125.6548,126.1082,3679.0
2021-10-12 11:00:00,133.57,133.8,133.57,133.63,3114.0,126.1838,126.4011,126.1838,126.2405,3114.0
2021-10-12 11:30:00,133.68,133.7,133.35,133.65,3201.0,126.2877,126.3066,125.976,126.2594,3201.0
2021-10-12 12:00:00,133.83,133.97,133.57,133.57,3602.0,126.4294,126.5617,126.1838,126.1838,3602.0
2021-10-12 12:30:00,133.6,133.6,133.22,133.25,2901.0,126.2121,126.2121,125.8532,125.8815,2901.0
2021-10-12 13:00:00,133.01,133.07,132.89,132.9,3000.0,125.6548,125.7115,125.5414,125.5509,3000.0
2021-10-12 13:30:00,132.88,133.02,132.75,132.79,2619.0,125.532,125.6642,125.4091,125.4469,2619.0
2021-10-12 14:00:00,132.7,132.93,132.57,132.71,4100.0,125.3619,125.5792,125.2391,125.3714,4100.0
2021-10-12 14:30:00,132.61,132.78,132.56,132.56,4815.0,125.2769,125.4375,125.2297,125.2297,4815.0
2021-10-12 15:00:00,132.44,132.47,132.09,132.09,7392.0,125.1163,125.1446,124.7856,124.7856,7392.0
2021-10-12 15:30:00,132.19,132.29,131.66,131.83,25850.0,124.8801,124.9746,124.3794,124.54,25850.0
2021-10-13 09:30:00,132.11,133.09,131.32,131.32,3608.0,124.8045,125.7303,124.0582,124.0582,3608.0
2021-10-13 10:00:00,131.41,131.68,131.1,131.33,14852.0,124.1432,124.3983,123.8504,124.0677,14852.0
2021-10-13 10:30:00,131.72,132.01,131.39,131.98,6000.0,124.4361,124.7101,124.1244,124.6817,6000.0
2021-10-13 11:00:00,131.79,132.12,131.79,131.81,5108.0,124.5022,124.814,124.5022,124.5211,5108.0
2021-10-13 11:30:00,131.75,131.94,131.5,131.56,3706.0,124.4644,124.6439,124.2283,124.285,3706.0
2021-10-13 12:00:00,131.63,132.11,131.61,132.05,3300.0,124.3511,124.8045,124.3322,124.7479,3300.0
2021-10-13 12:30:00,132.09,132.58,132.08,132.58,3696.0,124.7856,125.2485,124.7762,125.2485,3696.0
2021-10-13 13:00:00,132.59,133.05,132.59,132.91,2801.0,125.258,125.6926,125.258,125.5603,2801.0
2021-10-13 13:30:00,133.09,133.23,132.91,133.05,3100.0,125.7303,125.8626,125.5603,125.6926,3100.0
2021-10-13 14:00:00,133.14,133.2,132.32,132.6,3457.0,125.7776,125.8343,125.0029,125.2674,3457.0
2021-10-13 14:30:00,132.65,132.66,132.1,132.21,6216.0,125.3147,125.3241,124.7951,124.899,6216.0
2021-10-13 15:00:00,132.32,132.49,132.16,132.21,5305.0,125.0029,125.1635,124.8518,124.899,5305.0
2021-10-13 15:30:00,132.26,132.74,132.17,132.47,16210.0,124.9462,125.3997,124.8612,125.1446,16210.0
2021-10-14 09:30:00,133.34,133.81,133.06,133.77,2537.0,125.9665,126.4105,125.702,126.3727,2537.0
2021-10-14 10:00:00,134.15,135.23,134.15,134.98,6778.0,126.7317,127.752,126.7317,127.5158,6778.0
2021-10-14 10:30:00,134.92,135.04,134.81,135.0,1500.0,127.4591,127.5725,127.3552,127.5347,1500.0
2021-10-14 11:00:00,135.06,135.06,134.85,134.89,1900.0,127.5914,127.5914,127.393,127.4308,1900.0
2021-10-14 11:30:00,134.88,135.36,134.82,135.26,4900.0,127.4214,127.8748,127.3647,127.7803,4900.0
2021-10-14 12:00:00,135.28,135.52,135.28,135.51,2200.0,127.7992,128.026,127.7992,128.0165,2200.0
2021-10-14 12:30:00,135.6,135.7,135.48,135.68,1200.0,128.1015,128.196,127.9882,128.1771,1200.0
2021-10-14 13:00:00,135.68,135.74,135.54,135.55,1600.0,128.1771,128.2338,128.0449,128.0543,1600.0
2021-10-14 13:30:00,135.56,135.92,135.56,135.88,1700.0,128.0638,128.4039,128.0638,128.3661,1700.0
2021-10-14 14:00:00,135.87,135.97,135.65,135.97,3300.0,128.3566,128.4511,128.1488,128.4511,3300.0
2021-10-14 14:30:00,136.01,136.24,136.0,136.2,3831.0,128.4889,128.7062,128.4794,128.6684,3831.0
2021-10-14 15:00:00,136.2,136.33,135.96,136.17,5716.0,128.6684,128.7912,128.4416,128.64,5716.0
2021-10-14 15:30:00,136.18,136.71,135.94,136.4,33342.0,128.6495,129.1502,128.4227,128.8573,33342.0
2021-10-15 09:30:00,137.35,138.05,135.49,137.88,6794.0,129.7548,130.4161,127.9976,130.2555,6794.0
2021-10-15 10:00:00,137.96,139.23,137.96,138.3,20170.0,130.331,131.5308,130.331,130.6522,20170.0
2021-10-15 10:30:00,138.24,138.88,138.05,138.55,3810.0,130.5956,131.2002,130.4161,130.8884,3810.0
2021-10-15 11:00:00,138.52,138.53,138.17,138.42,3500.0,130.8601,130.8695,130.5294,130.7656,3500.0
2021-10-15 11:30:00,138.41,138.88,138.37,138.77,5289.0,130.7562,131.2002,130.7184,131.0963,5289.0
2021-10-15 12:00:00,138.63,138.76,138.53,138.53,1350.0,130.964,131.0868,130.8695,130.8695,1350.0
2021-10-15 12:30:00,138.5,138.81,138.5,138.69,3160.0,130.8412,131.134,130.8412,131.0207,3160.0
2021-10-15 13:00:00,138.6,138.7,138.33,138.35,5771.0,130.9357,131.0301,130.6806,130.6995,5771.0
2021-10-15 13:30:00,138.33,138.54,138.32,138.52,1300.0,130.6806,130.879,130.6711,130.8601,1300.0
2021-10-15 14:00:00,138.68,138.93,138.68,138.8,1836.0,131.0112,131.2474,131.0112,131.1246,1836.0
2021-10-15 14:30:00,138.8,138.92,138.8,138.92,2293.0,131.1246,131.238,131.1246,131.238,2293.0
2021-10-15 15:00:00,138.92,138.92,138.59,138.86,5919.0,131.238,131.238,130.9262,131.1813,5919.0
2021-10-15 15:30:00,138.8,139.03,138.64,138.82,29034.0,131.1246,131.3419,130.9734,131.1435,29034.0
2021-10-18 09:30:00,138.5,138.57,137.4,138.39,5706.0,130.8412,130.9073,129.802,130.7373,5706.0
2021-10-18 10:00:00,138.75,139.41,138.67,139.14,6820.0,131.0774,131.7009,131.0018,131.4458,6820.0
2021-10-18 10:30:00,139.13,139.8,138.86,138.98,13913.0,131.4363,132.0693,131.1813,131.2946,13913.0
2021-10-18 11:00:00,139.0,139.77,139.0,139.64,5095.0,131.3135,132.041,131.3135,131.9181,5095.0
2021-10-18 11:30:00,139.63,139.81,139.41,139.81,4443.0,131.9087,132.0787,131.7009,132.0787,4443.0
2021-10-18 12:00:00,139.79,139.94,139.44,139.44,7287.0,132.0598,132.2016,131.7292,131.7292,7287.0
2021-10-18 12:30:00,139.49,139.58,139.14,139.26,1600.0,131.7764,131.8615,131.4458,131.5592,1600.0
2021-10-18 13:00:00,139.26,139.41,138.95,138.95,2881.0,131.5592,131.7009,131.2663,131.2663,2881.0
2021-10-18 13:30:00,138.91,139.11,138.88,139.05,4954.0,131.2285,131.4174,131.2002,131.3608,4954.0
2021-10-18 14:00:00,139.03,139.78,139.02,139.69,4500.0,131.3419,132.0504,131.3324,131.9654,4500.0
2021-10-18 14:30:00,139.69,139.72,139.48,139.71,4600.0,131.9654,131.9937,131.767,131.9843,4600.0
2021-10-18 15:00:00,139.71,139.87,139.57,139.69,5227.0,131.9843,132.1354,131.852,131.9654,5227.0
2021-10-18 15:30:00,139.67,139.73,139.38,139.61,22599.0,131.9465,132.0032,131.6725,131.8898,22599.0
2021-10-19 09:30:00,139.2,140.17,138.94,139.61,7623.0,131.5025,132.4188,131.2569,131.8898,7623.0
2021-10-19 10:00:00,139.62,139.83,139.46,139.74,4250.0,131.8992,132.0976,131.7481,132.0126,4250.0
2021-10-19 10:30:00,139.74,140.27,139.74,139.97,9936.0,132.0126,132.5133,132.0126,132.2299,9936.0
2021-10-19 11:00:00,139.66,139.99,139.54,139.97,2411.0,131.937,132.2488,131.8237,132.2299,2411.0
2021-10-19 11:30:00,139.97,140.09,139.88,140.09,1300.0,132.2299,132.3433,132.1449,132.3433,1300.0
2021-10-19 12:00:00,140.17,140.18,139.98,140.09,1400.0,132.4188,132.4283,132.2393,132.3433,1400.0
2021-10-19 12:30:00,140.12,140.43,140.11,140.27,2230.0,132.3716,132.6645,132.3622,132.5133,2230.0
2021-10-19 13:00:00,140.42,140.44,139.9,140.0,7432.0,132.655,132.6739,132.1638,132.2582,7432.0
2021-10-19 13:30:00,140.12,140.12,139.98,139.98,1200.0,132.3716,132.3716,132.2393,132.2393,1200.0
2021-10-19 14:00:00,140.1,140.15,139.53,139.56,2800.0,132.3527,132.3999,131.8142,131.8426,2800.0
2021-10-19 14:30:00,139.56,139.81,139.4,139.63,3200.0,131.8426,132.0787,131.6914,131.9087,3200.0
2021-10-19 15:00:00,139.69,139.92,139.69,139.78,3300.0,131.9654,132.1827,131.9654,132.0504,3300.0
2021-10-19 15:30:00,139.78,140.2,139.62,140.2,17181.0,132.0504,132.4472,131.8992,132.4472,17181.0
2021-10-20 09:30:00,140.89,141.25,140.0,141.25,6528.0,133.099,133.4391,132.2582,133.4391,6528.0
2021-10-20 10:00:00,141.36,142.6,141.31,142.52,5989.0,133.543,134.7145,133.4958,134.6389,5989.0
2021-10-20 10:30:00,142.63,143.0,142.48,142.91,10050.0,134.7428,135.0923,134.6011,135.0073,10050.0
2021-10-20 11:00:00,142.84,143.26,142.8,143.21,7000.0,134.9412,135.338,134.9034,135.2907,7000.0
2021-10-20 11:30:00,143.19,143.26,142.95,143.22,12838.0,135.2718,135.338,135.0451,135.3002,12838.0
2021-10-20 12:00:00,143.11,143.24,142.82,143.11,5610.0,135.1963,135.3191,134.9223,135.1963,5610.0
2021-10-20 12:30:00,143.05,143.41,143.02,143.26,9407.0,135.1396,135.4797,135.1112,135.338,9407.0
2021-10-20 13:00:00,143.22,143.26,142.48,142.72,11514.0,135.3002,135.338,134.6011,134.8278,11514.0
2021-10-20 13:30:00,142.79,143.68,142.79,143.68,8506.0,134.894,135.7347,134.894,135.7347,8506.0
2021-10-20 14:00:00,143.74,143.81,143.61,143.61,2600.0,135.7914,135.8575,135.6686,135.6686,2600.0
2021-10-20 14:30:00,143.61,144.26,143.61,144.19,12327.0,135.6686,136.2827,135.6686,136.2165,12327.0
2021-10-20 15:00:00,144.27,144.42,143.97,144.27,14626.0,136.2921,136.4338,136.0087,136.2921,14626.0
2021-10-20 15:30:00,144.38,144.92,144.35,144.65,47047.0,136.396,136.9062,136.3677,136.6511,47047.0
2021-10-21 09:30:00,143.94,144.18,143.08,144.11,15803.0,135.9804,136.2071,135.1679,136.141,15803.0
2021-10-21 10:00:00,144.17,144.39,143.85,144.39,4002.0,136.1976,136.4055,135.8953,136.4055,4002.0
2021-10-21 10:30:00,144.63,144.81,144.37,144.37,7029.0,136.6322,136.8022,136.3866,136.3866,7029.0
2021-10-21 11:00:00,144.35,144.41,144.0,144.07,5115.0,136.3677,136.4244,136.037,136.1032,5115.0
2021-10-21 11:30:00,144.2,144.53,143.94,144.5,4668.0,136.226,136.5377,135.9804,136.5094,4668.0
2021-10-21 12:00:00,144.66,144.83,144.62,144.8,2100.0,136.6605,136.8211,136.6228,136.7928,2100.0
2021-10-21 12:30:00,144.78,144.9,144.55,144.62,2867.0,136.7739,136.8873,136.5566,136.6228,2867.0
2021-10-21 13:00:00,144.58,144.9,144.58,144.9,2850.0,136.585,136.8873,136.585,136.8873,2850.0
2021-10-21 13:30:00,144.9,145.1,144.9,145.06,1980.0,136.8873,137.0762,136.8873,137.0384,1980.0
2021-10-21 14:00:00,144.99,145.15,144.99,145.09,3019.0,136.9723,137.1234,136.9723,137.0668,3019.0
2021-10-21 14:30:00,144.91,144.99,144.87,144.95,3400.0,136.8967,136.9723,136.8589,136.9345,3400.0
2021-10-21 15:00:00,144.96,145.17,144.95,145.04,7089.0,136.944,137.1423,136.9345,137.0195,7089.0
2021-10-21 15:30:00,145.06,145.71,144.99,145.58,23769.0,137.0384,137.6525,136.9723,137.5297,23769.0
2021-10-22 09:30:00,146.45,146.82,146.09,146.64,3800.0,138.3516,138.7011,138.0115,138.5311,3800.0
2021-10-22 10:00:00,146.75,147.03,146.64,146.66,4607.0,138.635,138.8995,138.5311,138.5499,4607.0
2021-10-22 10:30:00,146.66,146.66,146.04,146.04,3937.0,138.5499,138.5499,137.9642,137.9642,3937.0
2021-10-22 11:00:00,146.06,146.33,145.8,145.8,2148.0,137.9831,138.2382,137.7375,137.7375,2148.0
2021-10-22 11:30:00,145.74,145.74,145.18,145.28,1800.0,137.6808,137.6808,137.1518,137.2463,1800.0
2021-10-22 12:00:00,145.29,145.63,145.25,145.48,1700.0,137.2557,137.5769,137.2179,137.4352,1700.0
2021-10-22 12:30:00,145.56,145.95,145.54,145.76,2050.0,137.5108,137.8792,137.4919,137.6997,2050.0
2021-10-22 13:00:00,145.89,145.95,145.84,145.86,3000.0,137.8225,137.8792,137.7753,137.7942,3000.0
2021-10-22 13:30:00,145.87,146.0,145.55,145.56,3200.0,137.8036,137.9264,137.5013,137.5108,3200.0
2021-10-22 14:00:00,145.54,145.55,145.4,145.52,2313.0,137.4919,137.5013,137.3596,137.473,2313.0
2021-10-22 14:30:00,145.6,145.75,145.13,145.25,15220.0,137.5486,137.6903,137.1046,137.2179,15220.0
2021-10-22 15:00:00,145.21,145.28,144.69,144.76,16575.0,137.1801,137.2463,136.6889,136.755,16575.0
2021-10-22 15:30:00,144.71,144.83,144.32,144.55,22477.0,136.7078,136.8211,136.3393,136.5566,22477.0
2021-10-25 09:30:00,144.07,144.52,143.51,144.51,11803.0,136.1032,136.5283,135.5741,136.5188,11803.0
2021-10-25 10:00:00,144.51,144.51,143.41,143.62,3931.0,136.5188,136.5188,135.4797,135.6781,3931.0
2021-10-25 10:30:00,143.71,144.17,143.54,144.17,13263.0,135.7631,136.1976,135.6025,136.1976,13263.0
2021-10-25 11:00:00,144.19,144.92,144.11,144.92,6137.0,136.2165,136.9062,136.141,136.9062,6137.0
2021-10-25 11:30:00,144.95,145.58,144.95,145.39,2150.0,136.9345,137.5297,136.9345,137.3502,2150.0
2021-10-25 12:00:00,145.23,145.39,145.07,145.07,1900.0,137.199,137.3502,137.0479,137.0479,1900.0
2021-10-25 12:30:00,145.13,145.13,144.72,145.09,1904.0,137.1046,137.1046,136.7172,137.0668,1904.0
2021-10-25 13:00:00,145.18,145.89,145.11,145.85,2756.0,137.1518,137.8225,137.0857,137.7847,2756.0
2021-10-25 13:30:00,145.88,145.88,145.54,145.61,3588.0,137.8131,137.8131,137.4919,137.558,3588.0
2021-10-25 14:00:00,145.6,146.15,145.49,146.04,11029.0,137.5486,138.0681,137.4446,137.9642,11029.0
2021-10-25 14:30:00,146.04,146.29,145.88,145.89,10295.0,137.9642,138.2004,137.8131,137.8225,10295.0
2021-10-25 15:00:00,146.0,146.16,145.77,145.78,8105.0,137.9264,138.0776,137.7092,137.7186,8105.0
2021-10-25 15:30:00,145.83,146.06,145.32,145.7,28214.0,137.7658,137.9831,137.284,137.643,28214.0
2021-10-26 09:30:00,146.03,146.03,144.86,145.14,7327.0,137.9548,137.9548,136.8495,137.114,7327.0
2021-10-26 10:00:00,144.71,145.94,144.71,145.81,5300.0,136.7078,137.8698,136.7078,137.747,5300.0
2021-10-26 10:30:00,145.68,145.84,145.3,145.58,4337.0,137.6241,137.7753,137.2652,137.5297,4337.0
2021-10-26 11:00:00,145.6,145.95,145.6,145.79,4537.0,137.5486,137.8792,137.5486,137.7281,4537.0
2021-10-26 11:30:00,145.86,146.23,145.86,145.93,3036.0,137.7942,138.1437,137.7942,137.8603,3036.0
2021-10-26 12:00:00,145.84,146.04,145.68,145.95,5089.0,137.7753,137.9642,137.6241,137.8792,5089.0
2021-10-26 12:30:00,145.87,145.89,145.38,145.76,4027.0,137.8036,137.8225,137.3407,137.6997,4027.0
2021-10-26 13:00:00,145.72,145.88,145.45,145.61,4300.0,137.6619,137.8131,137.4069,137.558,4300.0
2021-10-26 13:30:00,145.47,145.85,145.42,145.62,4249.0,137.4258,137.7847,137.3785,137.5675,4249.0
2021-10-26 14:00:00,145.69,146.86,145.69,146.43,11271.0,137.6336,138.7389,137.6336,138.3327,11271.0
2021-10-26 14:30:00,146.47,146.76,146.08,146.75,13187.0,138.3705,138.6444,138.002,138.635,13187.0
2021-10-26 15:00:00,147.08,147.08,146.25,146.33,9223.0,138.9467,138.9467,138.1626,138.2382,9223.0
2021-10-26 15:30:00,146.38,146.38,145.39,145.5,37857.0,138.2854,138.2854,137.3502,137.4541,37857.0
2021-10-27 09:30:00,145.31,145.58,144.44,145.41,7919.0,137.2746,137.5297,136.4527,137.3691,7919.0
2021-10-27 10:00:00,145.53,145.57,144.14,144.14,7880.0,137.4824,137.5202,136.1693,136.1693,7880.0
2021-10-27 10:30:00,144.27,144.55,144.0,144.0,9802.0,136.2921,136.5566,136.037,136.037,9802.0
2021-10-27 11:00:00,144.13,145.23,144.08,145.23,4210.0,136.1599,137.199,136.1126,137.199,4210.0
2021-10-27 11:30:00,145.23,145.6,145.23,145.45,4848.0,137.199,137.5486,137.199,137.4069,4848.0
2021-10-27 12:00:00,145.49,145.68,145.16,145.16,7644.0,137.4446,137.6241,137.1329,137.1329,7644.0
2021-10-27 12:30:00,145.14,145.46,144.95,145.39,5700.0,137.114,137.4163,136.9345,137.3502,5700.0
2021-10-27 13:00:00,145.36,146.35,145.29,146.01,7460.0,137.3218,138.2571,137.2557,137.9359,7460.0
2021-10-27 13:30:00,145.96,145.96,145.21,145.41,13333.0,137.8887,137.8887,137.1801,137.3691,13333.0
2021-10-27 14:00:00,145.41,145.59,145.4,145.45,4300.0,137.3691,137.5391,137.3596,137.4069,4300.0
2021-10-27 14:30:00,145.43,145.43,144.85,145.03,9422.0,137.388,137.388,136.84,137.0101,9422.0
2021-10-27 15:00:00,145.03,145.03,144.42,144.88,9421.0,137.0101,137.0101,136.4338,136.8684,9421.0
2021-10-27 15:30:00,144.87,145.02,143.88,143.97,50745.0,136.8589,137.0006,135.9237,136.0087,50745.0
2021-10-28 09:30:00,143.56,143.57,138.47,138.48,24836.0,135.6214,135.6308,130.8128,130.8223,24836.0
2021-10-28 10:00:00,139.02,142.03,138.53,141.93,17975.0,131.3324,134.176,130.8695,134.0815,17975.0
2021-10-28 10:30:00,141.49,142.35,141.22,142.33,22826.0,133.6658,134.4783,133.4108,134.4594,22826.0
2021-10-28 11:00:00,142.56,143.23,142.36,142.58,5865.0,134.6767,135.3096,134.4877,134.6956,5865.0
2021-10-28 11:30:00,142.72,143.17,142.31,142.37,7476.0,134.8278,135.2529,134.4405,134.4972,7476.0
2021-10-28 12:00:00,142.52,143.08,142.3,142.65,5934.0,134.6389,135.1679,134.431,134.7617,5934.0
2021-10-28 12:30:00,142.65,142.8,142.32,142.32,3051.0,134.7617,134.9034,134.4499,134.4499,3051.0
2021-10-28 13:00:00,142.63,142.63,141.7,141.82,5600.0,134.7428,134.7428,133.8642,133.9776,5600.0
2021-10-28 13:30:00,141.83,141.88,141.03,141.09,8313.0,133.987,134.0343,133.2313,133.288,8313.0
2021-10-28 14:00:00,141.19,141.32,140.42,140.6,8609.0,133.3824,133.5052,132.655,132.8251,8609.0
2021-10-28 14:30:00,140.59,141.31,140.59,140.94,9451.0,132.8156,133.4958,132.8156,133.1463,9451.0
2021-10-28 15:00:00,140.95,140.95,140.04,140.24,19029.0,133.1557,133.1557,132.296,132.485,19029.0
2021-10-28 15:30:00,140.09,140.59,139.72,140.19,37652.0,132.3433,132.8156,131.9937,132.4377,37652.0
2021-10-29 09:30:00,141.03,142.33,140.12,141.98,11788.0,133.2313,134.4594,132.3716,134.1287,11788.0
2021-10-29 10:00:00,142.08,142.8,142.08,142.13,11521.0,134.2232,134.9034,134.2232,134.2704,11521.0
2021-10-29 10:30:00,142.13,143.23,142.13,142.91,13024.0,134.2704,135.3096,134.2704,135.0073,13024.0
2021-10-29 11:00:00,142.89,143.08,142.66,142.66,5765.0,134.9884,135.1679,134.7711,134.7711,5765.0
2021-10-29 11:30:00,142.54,142.79,142.09,142.09,5100.0,134.6578,134.894,134.2327,134.2327,5100.0
2021-10-29 12:00:00,142.09,142.35,141.84,142.2,7991.0,134.2327,134.4783,133.9965,134.3366,7991.0
2021-10-29 12:30:00,142.2,142.26,141.76,141.77,5000.0,134.3366,134.3933,133.9209,133.9304,5000.0
2021-10-29 13:00:00,141.74,141.79,141.35,141.41,4600.0,133.902,133.9493,133.5336,133.5903,4600.0
2021-10-29 13:30:00,141.34,141.84,141.33,141.84,4123.0,133.5241,133.9965,133.5147,133.9965,4123.0
2021-10-29 14:00:00,141.89,142.06,141.43,141.43,4616.0,134.0437,134.2043,133.6092,133.6092,4616.0
2021-10-29 14:30:00,141.3,142.46,141.3,142.41,7045.0,133.4863,134.5822,133.4863,134.535,7045.0
2021-10-29 15:00:00,142.45,142.64,141.65,142.25,7000.0,134.5728,134.7522,133.817,134.3838,7000.0
2021-10-29 15:30:00,142.25,142.69,141.78,142.28,48842.0,134.3838,134.7995,133.9398,134.4122,48842.0
2021-11-01 09:30:00,142.82,143.46,142.0,142.15,4778.0,134.9223,135.5269,134.1476,134.2893,4778.0
2021-11-01 10:00:00,142.31,142.31,141.1,141.24,7303.0,134.4405,134.4405,133.2974,133.4297,7303.0
2021-11-01 10:30:00,141.25,142.04,140.94,141.7,10269.0,133.4391,134.1854,133.1463,133.8642,10269.0
2021-11-01 11:00:00,141.65,142.71,141.65,142.59,3933.0,133.817,134.8184,133.817,134.705,3933.0
2021-11-01 11:30:00,142.53,143.02,142.42,142.9,5736.0,134.6483,135.1112,134.5444,134.9979,5736.0
2021-11-01 12:00:00,142.99,143.68,142.99,143.64,4820.0,135.0829,135.7347,135.0829,135.6969,4820.0
2021-11-01 12:30:00,143.88,144.38,143.88,144.29,5573.0,135.9237,136.396,135.9237,136.311,5573.0
2021-11-01 13:00:00,144.24,144.29,143.68,143.9,6402.0,136.2638,136.311,135.7347,135.9426,6402.0
2021-11-01 13:30:00,143.87,144.27,143.87,143.99,6916.0,135.9142,136.2921,135.9142,136.0276,6916.0
2021-11-01 14:00:00,143.89,143.9,143.05,143.29,6000.0,135.9331,135.9426,135.1396,135.3663,6000.0
2021-11-01 14:30:00,143.19,143.55,143.18,143.2,5044.0,135.2718,135.6119,135.2624,135.2813,5044.0
2021-11-01 15:00:00,143.14,143.3,143.03,143.09,6004.0,135.2246,135.3757,135.1207,135.1774,6004.0
2021-11-01 15:30:00,143.11,143.2,142.81,142.84,44323.0,135.1963,135.2813,134.9128,134.9412,44323.0
2021-11-02 09:30:00,142.93,143.65,141.74,143.15,11770.0,135.0262,135.7064,133.902,135.234,11770.0
2021-11-02 10:00:00,143.46,144.2,143.35,143.55,5455.0,135.5269,136.226,135.423,135.6119,5455.0
2021-11-02 10:30:00,143.24,143.77,143.19,143.77,7393.0,135.3191,135.8198,135.2718,135.8198,7393.0
2021-11-02 11:00:00,144.11,144.54,143.61,143.61,7590.0,136.141,136.5472,135.6686,135.6686,7590.0
2021-11-02 11:30:00,143.66,144.27,143.66,144.21,5325.0,135.7158,136.2921,135.7158,136.2354,5325.0
2021-11-02 12:00:00,144.21,144.6,143.94,144.43,9699.0,136.2354,136.6039,135.9804,136.4433,9699.0
2021-11-02 12:30:00,144.53,144.86,144.47,144.77,5100.0,136.5377,136.8495,136.4811,136.7645,5100.0
2021-11-02 13:00:00,144.77,144.77,144.25,144.25,8259.0,136.7645,136.7645,136.2732,136.2732,8259.0
2021-11-02 13:30:00,144.25,144.37,144.06,144.14,7736.0,136.2732,136.3866,136.0937,136.1693,7736.0
2021-11-02 14:00:00,144.16,144.17,143.49,143.57,7802.0,136.1882,136.1976,135.5552,135.6308,7802.0
2021-11-02 14:30:00,143.59,143.92,143.58,143.78,8488.0,135.6497,135.9615,135.6403,135.8292,8488.0
2021-11-02 15:00:00,143.71,143.88,143.66,143.73,6500.0,135.7631,135.9237,135.7158,135.782,6500.0
2021-11-02 15:30:00,143.81,144.08,143.61,144.05,23009.0,135.8575,136.1126,135.6686,136.0843,23009.0
2021-11-03 09:30:00,143.74,144.01,142.64,142.84,6067.0,135.7914,136.0465,134.7522,134.9412,6067.0
2021-11-03 10:00:00,142.8,142.8,141.19,141.35,13537.0,134.9034,134.9034,133.3824,133.5336,13537.0
2021-11-03 10:30:00,141.32,141.99,141.17,141.78,11072.0,133.5052,134.1382,133.3635,133.9398,11072.0
2021-11-03 11:00:00,141.67,141.67,140.9,140.9,2905.0,133.8359,133.8359,133.1085,133.1085,2905.0
2021-11-03 11:30:00,141.12,141.25,140.77,140.78,3525.0,133.3163,133.4391,132.9857,132.9951,3525.0
2021-11-03 12:00:00,140.74,141.12,140.71,140.79,4614.0,132.9573,133.3163,132.929,133.0045,4614.0
2021-11-03 12:30:00,140.83,140.91,140.11,140.19,2900.0,133.0423,133.1179,132.3622,132.4377,2900.0
2021-11-03 13:00:00,140.09,140.65,139.96,140.42,5231.0,132.3433,132.8723,132.2204,132.655,5231.0
2021-11-03 13:30:00,140.61,140.76,140.47,140.54,3444.0,132.8345,132.9762,132.7022,132.7684,3444.0
2021-11-03 14:00:00,140.52,141.08,140.51,141.02,6000.0,132.7495,133.2785,132.74,133.2218,6000.0
2021-11-03 14:30:00,141.02,141.86,141.02,141.64,4441.0,133.2218,134.0154,133.2218,133.8075,4441.0
2021-11-03 15:00:00,141.53,141.55,141.35,141.46,5876.0,133.7036,133.7225,133.5336,133.6375,5876.0
2021-11-03 15:30:00,141.57,141.69,141.15,141.49,30505.0,133.7414,133.8548,133.3446,133.6658,30505.0
2021-11-04 09:30:00,141.87,143.71,141.27,143.65,5178.0,134.0248,135.7631,133.458,135.7064,5178.0
2021-11-04 10:00:00,143.4,143.93,143.11,143.39,2000.0,135.4702,135.9709,135.1963,135.4608,2000.0
2021-11-04 10:30:00,143.29,143.49,143.2,143.42,2300.0,135.3663,135.5552,135.2813,135.4891,2300.0
2021-11-04 11:00:00,143.45,143.61,143.12,143.22,5661.0,135.5175,135.6686,135.2057,135.3002,5661.0
2021-11-04 11:30:00,143.32,143.77,143.32,143.77,1409.0,135.3946,135.8198,135.3946,135.8198,1409.0
2021-11-04 12:00:00,143.64,143.8,143.36,143.46,1920.0,135.6969,135.8481,135.4324,135.5269,1920.0
2021-11-04 12:30:00,143.31,143.4,143.26,143.33,1700.0,135.3852,135.4702,135.338,135.4041,1700.0
2021-11-04 13:00:00,143.27,143.27,142.72,142.74,6294.0,135.3474,135.3474,134.8278,134.8467,6294.0
2021-11-04 13:30:00,142.75,142.82,142.57,142.71,4601.0,134.8562,134.9223,134.6861,134.8184,4601.0
2021-11-04 14:00:00,142.66,142.66,142.09,142.09,2175.0,134.7711,134.7711,134.2327,134.2327,2175.0
2021-11-04 14:30:00,141.97,142.0,141.46,141.72,3600.0,134.1193,134.1476,133.6375,133.8831,3600.0
2021-11-04 15:00:00,141.87,141.87,141.65,141.69,2575.0,134.0248,134.0248,133.817,133.8548,2575.0
2021-11-04 15:30:00,141.72,142.41,141.72,142.41,15030.0,133.8831,134.535,133.8831,134.535,15030.0
2021-11-05 09:30:00,143.7,143.95,143.65,143.69,3571.0,135.7536,135.9898,135.7064,135.7442,3571.0
2021-11-05 10:00:00,143.69,143.69,143.36,143.36,500.0,135.7442,135.7442,135.4324,135.4324,500.0
2021-11-05 10:30:00,143.04,143.6,143.04,143.59,5553.0,135.1301,135.6592,135.1301,135.6497,5553.0
2021-11-05 11:00:00,143.59,144.37,143.59,143.97,11681.0,135.6497,136.3866,135.6497,136.0087,11681.0
2021-11-05 11:30:00,143.86,143.94,143.2,143.22,2662.0,135.9048,135.9804,135.2813,135.3002,2662.0
2021-11-05 12:00:00,143.15,143.57,143.14,143.57,6959.0,135.234,135.6308,135.2246,135.6308,6959.0
2021-11-05 12:30:00,143.56,143.81,143.56,143.81,3100.0,135.6214,135.8575,135.6214,135.8575,3100.0
2021-11-05 13:00:00,143.68,143.81,142.89,142.89,7585.0,135.7347,135.8575,134.9884,134.9884,7585.0
2021-11-05 13:30:00,142.85,143.17,142.65,142.87,6083.0,134.9506,135.2529,134.7617,134.9695,6083.0
2021-11-05 14:00:00,142.84,143.49,142.84,143.49,3989.0,134.9412,135.5552,134.9412,135.5552,3989.0
2021-11-05 14:30:00,143.49,144.04,143.35,144.0,4720.0,135.5552,136.0748,135.423,136.037,4720.0
2021-11-05 15:00:00,143.9,144.15,143.76,143.76,3966.0,135.9426,136.1787,135.8103,135.8103,3966.0
2021-11-05 15:30:00,143.81,144.04,143.27,143.33,18091.0,135.8575,136.0748,135.3474,135.4041,18091.0
2021-11-08 09:30:00,143.82,144.4,143.0,143.0,14664.0,135.867,136.4149,135.0923,135.0923,14664.0
2021-11-08 10:00:00,142.69,143.97,142.69,143.97,2602.0,134.7995,136.0087,134.7995,136.0087,2602.0
2021-11-08 10:30:00,143.91,144.33,143.6,143.71,4900.0,135.952,136.3488,135.6592,135.7631,4900.0
2021-11-08 11:00:00,143.72,143.93,143.18,143.65,4939.0,135.7725,135.9709,135.2624,135.7064,4939.0
2021-11-08 11:30:00,143.78,144.2,143.66,144.09,3900.0,135.8292,136.226,135.7158,136.1221,3900.0
2021-11-08 12:00:00,143.91,144.23,143.87,144.0,2293.0,135.952,136.2543,135.9142,136.037,2293.0
2021-11-08 12:30:00,143.95,143.97,143.45,143.67,4300.0,135.9898,136.0087,135.5175,135.7253,4300.0
2021-11-08 13:00:00,143.73,144.06,143.69,144.0,3634.0,135.782,136.0937,135.7442,136.037,3634.0
2021-11-08 13:30:00,144.14,144.29,144.03,144.21,5420.0,136.1693,136.311,136.0654,136.2354,5420.0
2021-11-08 14:00:00,144.14,144.44,143.99,143.99,4311.0,136.1693,136.4527,136.0276,136.0276,4311.0
2021-11-08 14:30:00,144.04,144.23,144.01,144.01,4437.0,136.0748,136.2543,136.0465,136.0465,4437.0
2021-11-08 15:00:00,144.05,144.13,143.76,143.76,5101.0,136.0843,136.1599,135.8103,135.8103,5101.0
2021-11-08 15:30:00,143.88,144.39,143.82,143.95,16276.0,135.9237,136.4055,135.867,135.9898,16276.0
2021-11-09 09:30:00,144.03,144.03,142.46,142.46,4614.0,136.0654,136.0654,134.5822,134.5822,4614.0
2021-11-09 10:00:00,142.94,143.75,142.9,143.74,4100.0,135.0357,135.8009,134.9979,135.7914,4100.0
2021-11-09 10:30:00,143.87,143.87,143.28,143.38,2700.0,135.9142,135.9142,135.3569,135.4513,2700.0
2021-11-09 11:00:00,143.28,143.71,143.27,143.34,3067.0,135.3569,135.7631,135.3474,135.4135,3067.0
2021-11-09 11:30:00,143.52,143.58,143.52,143.53,600.0,135.5836,135.6403,135.5836,135.593,600.0
2021-11-09 12:00:00,143.41,143.95,143.39,143.72,1874.0,135.4797,135.9898,135.4608,135.7725,1874.0
2021-11-09 12:30:00,143.75,144.0,143.71,143.82,2000.0,135.8009,136.037,135.7631,135.867,2000.0
2021-11-09 13:00:00,143.82,144.71,143.82,144.71,6973.0,135.867,136.7078,135.867,136.7078,6973.0
2021-11-09 13:30:00,144.71,144.71,144.19,144.22,12727.0,136.7078,136.7078,136.2165,136.2449,12727.0
2021-11-09 14:00:00,144.13,144.19,143.45,143.8,4900.0,136.1599,136.2165,135.5175,135.8481,4900.0
2021-11-09 14:30:00,143.72,144.22,143.72,144.06,4898.0,135.7725,136.2449,135.7725,136.0937,4898.0
2021-11-09 15:00:00,144.12,144.13,143.78,143.81,1900.0,136.1504,136.1599,135.8292,135.8575,1900.0
2021-11-09 15:30:00,143.78,144.22,143.6,144.06,10120.0,135.8292,136.2449,135.6592,136.0937,10120.0
2021-11-10 09:30:00,143.73,144.61,142.93,143.94,2594.0,135.782,136.6133,135.0262,135.9804,2594.0
2021-11-10 10:00:00,144.12,144.12,143.31,143.54,2439.0,136.1504,136.1504,135.3852,135.6025,2439.0
2021-11-10 10:30:00,143.31,143.96,143.31,143.72,2189.0,135.3852,135.9993,135.3852,135.7725,2189.0
2021-11-10 11:00:00,143.72,144.0,143.69,144.0,1400.0,135.7725,136.037,135.7442,136.037,1400.0
2021-11-10 11:30:00,143.91,143.91,143.5,143.75,700.0,135.952,135.952,135.5647,135.8009,700.0
2021-11-10 12:00:00,143.64,143.76,143.61,143.74,1559.0,135.6969,135.8103,135.6686,135.7914,1559.0
2021-11-10 12:30:00,143.7,143.77,143.43,143.5,2583.0,135.7536,135.8198,135.4986,135.5647,2583.0
2021-11-10 13:00:00,143.33,143.33,143.2,143.23,400.0,135.4041,135.4041,135.2813,135.3096,400.0
2021-11-10 13:30:00,143.33,143.53,143.3,143.4,1300.0,135.4041,135.593,135.3757,135.4702,1300.0
2021-11-10 14:00:00,143.38,143.48,143.06,143.07,2000.0,135.4513,135.5458,135.149,135.1585,2000.0
2021-11-10 14:30:00,143.13,143.42,143.04,143.42,1800.0,135.2152,135.4891,135.1301,135.4891,1800.0
2021-11-10 15:00:00,143.32,143.7,143.17,143.58,4118.0,135.3946,135.7536,135.2529,135.6403,4118.0
2021-11-10 15:30:00,143.52,143.6,143.14,143.3,9627.0,135.5836,135.6592,135.2246,135.3757,9627.0
2021-11-11 09:30:00,143.85,143.85,142.71,143.43,2883.0,135.8953,135.8953,134.8184,135.4986,2883.0
2021-11-11 10:00:00,143.59,143.59,143.01,143.01,1375.0,135.6497,135.6497,135.1018,135.1018,1375.0
2021-11-11 10:30:00,143.04,143.63,143.04,143.59,1500.0,135.1301,135.6875,135.1301,135.6497,1500.0
2021-11-11 11:00:00,143.35,143.48,142.8,142.8,3246.0,135.423,135.5458,134.9034,134.9034,3246.0
2021-11-11 11:30:00,142.76,143.31,142.76,142.99,2800.0,134.8656,135.3852,134.8656,135.0829,2800.0
2021-11-11 12:00:00,142.99,143.03,142.55,142.61,2100.0,135.0829,135.1207,134.6672,134.7239,2100.0
2021-11-11 12:30:00,142.57,142.96,142.45,142.59,1524.0,134.6861,135.0546,134.5728,134.705,1524.0
2021-11-11 13:00:00,142.67,142.71,142.41,142.63,5200.0,134.7806,134.8184,134.535,134.7428,5200.0
2021-11-11 13:30:00,142.69,142.85,142.47,142.47,1500.0,134.7995,134.9506,134.5916,134.5916,1500.0
2021-11-11 14:00:00,142.54,142.54,142.33,142.33,1650.0,134.6578,134.6578,134.4594,134.4594,1650.0
2021-11-11 14:30:00,142.39,142.53,142.31,142.5,1600.0,134.5161,134.6483,134.4405,134.62,1600.0
2021-11-11 15:00:00,142.62,142.74,142.27,142.72,2703.0,134.7334,134.8467,134.4027,134.8278,2703.0
2021-11-11 15:30:00,142.73,142.9,142.59,142.9,11787.0,134.8373,134.9979,134.705,134.9979,11787.0
2021-11-12 09:30:00,143.13,143.48,142.23,142.78,2650.0,135.2152,135.5458,134.3649,134.8845,2650.0
2021-11-12 10:00:00,143.1,143.25,142.9,143.11,1100.0,135.1868,135.3285,134.9979,135.1963,1100.0
2021-11-12 10:30:00,143.39,143.63,143.31,143.48,1600.0,135.4608,135.6875,135.3852,135.5458,1600.0
2021-11-12 11:00:00,143.62,144.36,143.61,143.97,4462.0,135.6781,136.3771,135.6686,136.0087,4462.0
2021-11-12 11:30:00,143.78,144.1,143.78,144.1,800.0,135.8292,136.1315,135.8292,136.1315,800.0
2021-11-12 12:00:00,144.2,144.2,143.91,144.0,1100.0,136.226,136.226,135.952,136.037,1100.0
2021-11-12 12:30:00,144.09,144.1,143.92,143.99,738.0,136.1221,136.1315,135.9615,136.0276,738.0
2021-11-12 13:00:00,144.12,144.5,144.07,144.27,1000.0,136.1504,136.5094,136.1032,136.2921,1000.0
2021-11-12 13:30:00,144.12,144.21,143.99,144.09,1711.0,136.1504,136.2354,136.0276,136.1221,1711.0
2021-11-12 14:00:00,144.07,144.07,143.89,144.07,1025.0,136.1032,136.1032,135.9331,136.1032,1025.0
2021-11-12 14:30:00,144.02,144.18,143.86,143.86,1400.0,136.0559,136.2071,135.9048,135.9048,1400.0
2021-11-12 15:00:00,144.17,144.17,143.75,143.95,3700.0,136.1976,136.1976,135.8009,135.9898,3700.0
2021-11-12 15:30:00,143.96,144.43,143.94,144.43,12451.0,135.9993,136.4433,135.9804,136.4433,12451.0
2021-11-15 09:30:00,145.17,145.17,143.7,144.45,2755.0,137.1423,137.1423,135.7536,136.4622,2755.0
2021-11-15 10:00:00,144.06,145.29,144.0,145.28,3048.0,136.0937,137.2557,136.037,137.2463,3048.0
2021-11-15 10:30:00,145.27,145.27,144.89,144.97,1300.0,137.2368,137.2368,136.8778,136.9534,1300.0
2021-11-15 11:00:00,144.78,145.33,144.78,145.33,6600.0,136.7739,137.2935,136.7739,137.2935,6600.0
2021-11-15 11:30:00,145.19,145.46,144.73,144.92,3000.0,137.1612,137.4163,136.7267,136.9062,3000.0
2021-11-15 12:00:00,144.93,145.14,144.68,145.14,1900.0,136.9156,137.114,136.6794,137.114,1900.0
2021-11-15 12:30:00,144.96,145.35,144.93,145.34,1780.0,136.944,137.3124,136.9156,137.3029,1780.0
2021-11-15 13:00:00,145.3,145.4,145.09,145.09,2771.0,137.2652,137.3596,137.0668,137.0668,2771.0
2021-11-15 13:30:00,145.15,145.34,144.99,145.27,3052.0,137.1234,137.3029,136.9723,137.2368,3052.0
2021-11-15 14:00:00,145.38,145.49,145.13,145.38,4083.0,137.3407,137.4446,137.1046,137.3407,4083.0
2021-11-15 14:30:00,145.28,145.65,145.28,145.6,2109.0,137.2463,137.5958,137.2463,137.5486,2109.0
2021-11-15 15:00:00,145.6,145.83,145.52,145.83,2505.0,137.5486,137.7658,137.473,137.7658,2505.0
2021-11-15 15:30:00,145.76,145.76,145.16,145.62,10164.0,137.6997,137.6997,137.1329,137.5675,10164.0
2021-11-16 09:30:00,145.85,146.54,144.77,146.34,7560.0,137.7847,138.4366,136.7645,138.2476,7560.0
2021-11-16 10:00:00,146.12,146.31,146.02,146.03,1800.0,138.0398,138.2193,137.9453,137.9548,1800.0
2021-11-16 10:30:00,146.07,146.27,145.88,146.18,1900.0,137.9926,138.1815,137.8131,138.0965,1900.0
2021-11-16 11:00:00,146.28,146.43,146.28,146.33,2200.0,138.191,138.3327,138.191,138.2382,2200.0
2021-11-16 11:30:00,146.37,146.71,146.37,146.61,2100.0,138.276,138.5972,138.276,138.5027,2100.0
2021-11-16 12:00:00,146.75,146.86,146.53,146.63,2300.0,138.635,138.7389,138.4271,138.5216,2300.0
2021-11-16 12:30:00,146.64,146.88,146.64,146.81,2096.0,138.5311,138.7578,138.5311,138.6917,2096.0
2021-11-16 13:00:00,146.83,146.87,146.63,146.64,2100.0,138.7105,138.7483,138.5216,138.5311,2100.0
2021-11-16 13:30:00,146.54,146.56,146.21,146.22,4100.0,138.4366,138.4555,138.1248,138.1343,4100.0
2021-11-16 14:00:00,146.14,146.48,146.09,146.15,7089.0,138.0587,138.3799,138.0115,138.0681,7089.0
2021-11-16 14:30:00,146.22,146.37,145.86,145.86,3400.0,138.1343,138.276,137.7942,137.7942,3400.0
2021-11-16 15:00:00,145.91,146.04,145.81,145.84,5976.0,137.8414,137.9642,137.747,137.7753,5976.0
2021-11-16 15:30:00,145.91,146.06,145.2,145.26,18609.0,137.8414,137.9831,137.1707,137.2274,18609.0
2021-11-17 09:30:00,145.39,145.66,143.81,143.81,3688.0,137.3502,137.6052,135.8575,135.8575,3688.0
2021-11-17 10:00:00,143.81,144.0,143.7,143.87,6182.0,135.8575,136.037,135.7536,135.9142,6182.0
2021-11-17 10:30:00,144.12,144.65,144.0,144.2,4450.0,136.1504,136.6511,136.037,136.226,4450.0
2021-11-17 11:00:00,144.22,144.37,143.92,143.99,1900.0,136.2449,136.3866,135.9615,136.0276,1900.0
2021-11-17 11:30:00,144.11,144.13,143.95,144.09,1100.0,136.141,136.1599,135.9898,136.1221,1100.0
2021-11-17 12:00:00,144.1,144.1,143.92,143.96,1730.0,136.1315,136.1315,135.9615,135.9993,1730.0
2021-11-17 12:30:00,143.93,144.54,143.86,144.49,700.0,135.9709,136.5472,135.9048,136.4999,700.0
2021-11-17 13:00:00,144.49,144.75,144.49,144.56,1300.0,136.4999,136.7456,136.4999,136.5661,1300.0
2021-11-17 13:30:00,144.62,144.62,143.99,144.6,3408.0,136.6228,136.6228,136.0276,136.6039,3408.0
2021-11-17 14:00:00,144.32,144.46,143.95,144.12,4634.0,136.3393,136.4716,135.9898,136.1504,4634.0
2021-11-17 14:30:00,144.14,144.96,144.14,144.94,2600.0,136.1693,136.944,136.1693,136.9251,2600.0
2021-11-17 15:00:00,145.02,145.54,144.79,145.53,4848.0,137.0006,137.4919,136.7834,137.4824,4848.0
2021-11-17 15:30:00,145.31,145.81,145.17,145.71,12091.0,137.2746,137.747,137.1423,137.6525,12091.0
2021-11-18 09:30:00,145.63,145.63,145.39,145.39,1154.0,137.5769,137.5769,137.3502,137.3502,1154.0
2021-11-18 10:00:00,145.23,145.63,144.9,145.5,2200.0,137.199,137.5769,136.8873,137.4541,2200.0
2021-11-18 10:30:00,145.43,145.92,145.43,145.67,7330.0,137.388,137.8509,137.388,137.6147,7330.0
2021-11-18 11:00:00,145.45,145.95,145.36,145.6,4411.0,137.4069,137.8792,137.3218,137.5486,4411.0
2021-11-18 11:30:00,145.6,146.06,145.52,145.88,1100.0,137.5486,137.9831,137.473,137.8131,1100.0
2021-11-18 12:00:00,145.9,146.34,145.88,146.0,1400.0,137.832,138.2476,137.8131,137.9264,1400.0
2021-11-18 12:30:00,146.14,146.37,145.91,146.02,1961.0,138.0587,138.276,137.8414,137.9453,1961.0
2021-11-18 13:00:00,146.18,146.63,145.62,145.62,5800.0,138.0965,138.5216,137.5675,137.5675,5800.0
2021-11-18 13:30:00,145.55,145.73,145.44,145.72,11555.0,137.5013,137.6714,137.3974,137.6619,11555.0
2021-11-18 14:00:00,145.66,145.72,145.2,145.2,2148.0,137.6052,137.6619,137.1707,137.1707,2148.0
2021-11-18 14:30:00,145.23,145.31,145.07,145.19,1600.0,137.199,137.2746,137.0479,137.1612,1600.0
2021-11-18 15:00:00,145.3,145.3,144.68,145.0,3889.0,137.2652,137.2652,136.6794,136.9817,3889.0
2021-11-18 15:30:00,144.87,144.9,144.53,144.61,23306.0,136.8589,136.8873,136.5377,136.6133,23306.0
2021-11-19 09:30:00,144.9,145.61,144.85,145.41,7538.0,136.8873,137.558,136.84,137.3691,7538.0
2021-11-19 10:00:00,145.49,145.49,145.0,145.14,8483.0,137.4446,137.4446,136.9817,137.114,8483.0
2021-11-19 10:30:00,145.21,145.78,145.0,145.67,7859.0,137.1801,137.7186,136.9817,137.6147,7859.0
2021-11-19 11:00:00,145.62,146.4,145.47,146.21,8699.0,137.5675,138.3043,137.4258,138.1248,8699.0
2021-11-19 11:30:00,146.27,146.47,146.09,146.31,7019.0,138.1815,138.3705,138.0115,138.2193,7019.0
2021-11-19 12:00:00,146.27,146.6,145.9,146.57,7860.0,138.1815,138.4933,137.832,138.4649,7860.0
2021-11-19 12:30:00,146.72,147.43,146.54,147.31,6273.0,138.6066,139.2774,138.4366,139.164,6273.0
2021-11-19 13:00:00,147.31,147.42,146.62,146.62,6410.0,139.164,139.2679,138.5122,138.5122,6410.0
2021-11-19 13:30:00,146.66,146.66,146.34,146.54,7753.0,138.5499,138.5499,138.2476,138.4366,7753.0
2021-11-19 14:00:00,146.61,146.68,146.38,146.47,6133.0,138.5027,138.5688,138.2854,138.3705,6133.0
2021-11-19 14:30:00,146.35,146.35,145.99,146.08,4711.0,138.2571,138.2571,137.917,138.002,4711.0
2021-11-19 15:00:00,146.09,146.27,145.89,146.24,6205.0,138.0115,138.1815,137.8225,138.1532,6205.0
2021-11-19 15:30:00,146.18,146.25,145.81,145.91,13401.0,138.0965,138.1626,137.747,137.8414,13401.0
2021-11-22 09:30:00,146.83,147.31,146.1,147.31,3011.0,138.7105,139.164,138.0209,139.164,3011.0
2021-11-22 10:00:00,147.9,147.9,147.5,147.71,1400.0,139.7214,139.7214,139.3435,139.5419,1400.0
2021-11-22 10:30:00,147.39,148.13,147.39,147.56,8612.0,139.2396,139.9387,139.2396,139.4002,8612.0
2021-11-22 11:00:00,147.53,148.06,147.52,147.92,4297.0,139.3718,139.8725,139.3624,139.7403,4297.0
2021-11-22 11:30:00,147.94,147.95,147.41,147.41,2601.0,139.7592,139.7686,139.2585,139.2585,2601.0
2021-11-22 12:00:00,147.12,147.5,147.12,147.27,1600.0,138.9845,139.3435,138.9845,139.1262,1600.0
2021-11-22 12:30:00,147.3,147.53,147.17,147.5,1172.0,139.1546,139.3718,139.0317,139.3435,1172.0
2021-11-22 13:00:00,147.37,147.49,147.37,147.47,800.0,139.2207,139.334,139.2207,139.3152,800.0
2021-11-22 13:30:00,147.74,147.89,147.74,147.88,1600.0,139.5702,139.7119,139.5702,139.7025,1600.0
2021-11-22 14:00:00,148.0,148.29,147.97,148.2,3104.0,139.8158,140.0898,139.7875,140.0048,3104.0
2021-11-22 14:30:00,148.4,148.5,148.28,148.49,1883.0,140.1937,140.2882,140.0804,140.2788,1883.0
2021-11-22 15:00:00,148.55,148.55,147.8,147.9,4274.0,140.3354,140.3354,139.6269,139.7214,4274.0
2021-11-22 15:30:00,147.84,147.99,145.24,145.47,100944.0,139.6647,139.8064,137.2085,137.4258,100944.0
2021-11-23 09:30:00,145.85,146.5,145.85,146.5,2031.0,137.7847,138.3988,137.7847,138.3988,2031.0
2021-11-23 10:00:00,145.98,145.98,145.62,145.63,1060.0,137.9076,137.9076,137.5675,137.5769,1060.0
2021-11-23 10:30:00,145.68,145.93,144.95,144.95,5986.0,137.6241,137.8603,136.9345,136.9345,5986.0
2021-11-23 11:00:00,144.81,145.21,144.58,145.03,8988.0,136.8022,137.1801,136.585,137.0101,8988.0
2021-11-23 11:30:00,145.04,145.27,144.6,144.65,20953.0,137.0195,137.2368,136.6039,136.6511,20953.0
2021-11-23 12:00:00,144.57,144.84,144.28,144.84,3100.0,136.5755,136.8306,136.3016,136.8306,3100.0
2021-11-23 12:30:00,144.68,145.3,144.4,144.45,19747.0,136.6794,137.2652,136.4149,136.4622,19747.0
2021-11-23 13:00:00,144.52,144.74,144.38,144.45,5007.0,136.5283,136.7361,136.396,136.4622,5007.0
2021-11-23 13:30:00,144.53,145.48,144.45,145.2,2000.0,136.5377,137.4352,136.4622,137.1707,2000.0
2021-11-23 14:00:00,145.34,145.69,145.31,145.31,2000.0,137.3029,137.6336,137.2746,137.2746,2000.0
2021-11-23 14:30:00,144.95,145.92,144.95,145.79,1000.0,136.9345,137.8509,136.9345,137.7281,1000.0
2021-11-23 15:00:00,145.64,145.75,145.36,145.49,3504.0,137.5864,137.6903,137.3218,137.4446,3504.0
2021-11-23 15:30:00,145.37,145.88,145.37,145.66,11212.0,137.3313,137.8131,137.3313,137.6052,11212.0
2021-11-24 09:30:00,145.09,146.2,144.46,144.91,2770.0,137.0668,138.1154,136.4716,136.8967,2770.0
2021-11-24 10:00:00,144.75,145.38,144.75,145.06,3573.0,136.7456,137.3407,136.7456,137.0384,3573.0
2021-11-24 10:30:00,144.89,144.89,144.82,144.87,1100.0,136.8778,136.8778,136.8117,136.8589,1100.0
2021-11-24 11:00:00,144.84,145.41,144.82,145.14,1000.0,136.8306,137.3691,136.8117,137.114,1000.0
2021-11-24 11:30:00,145.07,145.07,144.67,144.81,400.0,137.0479,137.0479,136.67,136.8022,400.0
2021-11-24 12:00:00,144.84,145.03,144.62,145.03,2015.0,136.8306,137.0101,136.6228,137.0101,2015.0
2021-11-24 12:30:00,145.16,145.34,145.03,145.34,1705.0,137.1329,137.3029,137.0101,137.3029,1705.0
2021-11-24 13:00:00,145.34,145.58,145.29,145.49,1600.0,137.3029,137.5297,137.2557,137.4446,1600.0
2021-11-24 13:30:00,145.61,145.7,145.09,145.34,6099.0,137.558,137.643,137.0668,137.3029,6099.0
2021-11-24 14:00:00,145.25,145.46,144.87,145.03,5600.0,137.2179,137.4163,136.8589,137.0101,5600.0
2021-11-24 14:30:00,145.19,145.56,145.13,145.3,1800.0,137.1612,137.5108,137.1046,137.2652,1800.0
2021-11-24 15:00:00,145.42,145.48,145.08,145.21,3000.0,137.3785,137.4352,137.0573,137.1801,3000.0
2021-11-24 15:30:00,145.09,145.51,145.09,145.15,7050.0,137.0668,137.4635,137.0668,137.1234,7050.0
2021-11-26 09:30:00,141.5,141.77,140.09,140.51,12287.0,133.6753,133.9304,132.3433,132.74,12287.0
2021-11-26 10:00:00,140.4,141.64,140.01,141.39,7308.0,132.6361,133.8075,132.2677,133.5714,7308.0
2021-11-26 10:30:00,140.81,141.05,140.5,140.57,1529.0,133.0234,133.2502,132.7306,132.7967,1529.0
2021-11-26 11:00:00,140.64,141.38,140.64,141.19,10686.0,132.8628,133.5619,132.8628,133.3824,10686.0
2021-11-26 11:30:00,141.08,141.87,140.61,140.62,7174.0,133.2785,134.0248,132.8345,132.8439,7174.0
2021-11-26 12:00:00,140.74,141.02,140.42,141.02,2918.0,132.9573,133.2218,132.655,133.2218,2918.0
2021-11-26 12:30:00,141.05,141.45,140.0,140.07,13351.0,133.2502,133.6281,132.2582,132.3244,13351.0
2021-11-29 09:30:00,141.64,141.64,139.56,139.87,4396.0,133.8075,133.8075,131.8426,132.1354,4396.0
2021-11-29 10:00:00,139.79,140.22,138.91,138.91,2863.0,132.0598,132.4661,131.2285,131.2285,2863.0
2021-11-29 10:30:00,139.13,139.3,138.33,138.66,5200.0,131.4363,131.5969,130.6806,130.9923,5200.0
2021-11-29 11:00:00,138.63,139.72,138.63,139.09,14755.0,130.964,131.9937,130.964,131.3986,14755.0
2021-11-29 11:30:00,139.41,140.14,139.26,139.91,1509.0,131.7009,132.3905,131.5592,132.1732,1509.0
2021-11-29 12:00:00,140.12,140.75,140.12,140.56,2200.0,132.3716,132.9668,132.3716,132.7873,2200.0
2021-11-29 12:30:00,140.65,140.83,140.65,140.67,970.0,132.8723,133.0423,132.8723,132.8912,970.0
2021-11-29 13:00:00,140.59,140.74,140.42,140.47,700.0,132.8156,132.9573,132.655,132.7022,700.0
2021-11-29 13:30:00,140.47,140.57,140.05,140.43,2764.0,132.7022,132.7967,132.3055,132.6645,2764.0
2021-11-29 14:00:00,140.45,140.55,140.12,140.12,2270.0,132.6834,132.7778,132.3716,132.3716,2270.0
2021-11-29 14:30:00,140.09,140.17,139.92,139.92,1200.0,132.3433,132.4188,132.1827,132.1827,1200.0
2021-11-29 15:00:00,139.99,140.3,139.95,140.1,4050.0,132.2488,132.5416,132.211,132.3527,4050.0
2021-11-29 15:30:00,139.84,140.24,139.75,139.85,9377.0,132.1071,132.485,132.0221,132.1165,9377.0
2021-11-30 09:30:00,138.64,138.64,137.32,137.55,7436.0,130.9734,130.9734,129.7264,129.9437,7436.0
2021-11-30 10:00:00,137.86,137.86,136.77,136.96,4497.0,130.2366,130.2366,129.2068,129.3863,4497.0
2021-11-30 10:30:00,137.16,137.76,136.43,136.43,1505.0,129.5753,130.1421,128.8856,128.8856,1505.0
2021-11-30 11:00:00,136.24,137.46,136.04,136.88,2591.0,128.7062,129.8587,128.5172,129.3108,2591.0
2021-11-30 11:30:00,136.53,136.93,135.86,135.86,2838.0,128.9801,129.358,128.3472,128.3472,2838.0
2021-11-30 12:00:00,135.86,136.25,135.44,136.25,4632.0,128.3472,128.7156,127.9504,128.7156,4632.0
2021-11-30 12:30:00,136.08,136.2,135.59,135.59,4311.0,128.555,128.6684,128.0921,128.0921,4311.0
2021-11-30 13:00:00,135.55,135.55,135.27,135.27,1605.0,128.0543,128.0543,127.7898,127.7898,1605.0
2021-11-30 13:30:00,135.38,135.92,135.38,135.92,2000.0,127.8937,128.4039,127.8937,128.4039,2000.0
2021-11-30 14:00:00,135.9,136.28,135.76,135.76,2700.0,128.385,128.7439,128.2527,128.2527,2700.0
2021-11-30 14:30:00,135.65,135.92,134.99,135.03,4435.0,128.1488,128.4039,127.5253,127.5631,4435.0
2021-11-30 15:00:00,135.03,135.5,134.82,135.47,16530.0,127.5631,128.0071,127.3647,127.9787,16530.0
2021-11-30 15:30:00,135.38,136.06,134.2,134.99,26644.0,127.8937,128.5361,126.779,127.5253,26644.0
2021-12-01 09:30:00,137.12,139.99,136.02,136.89,7566.0,129.5375,132.2488,128.4983,129.3202,7566.0
2021-12-01 10:00:00,137.17,137.8,136.89,137.36,14142.0,129.5847,130.1799,129.3202,129.7642,14142.0
2021-12-01 10:30:00,137.25,137.37,136.92,137.22,4704.0,129.6603,129.7737,129.3486,129.632,4704.0
2021-12-01 11:00:00,137.23,137.85,137.22,137.73,8516.0,129.6414,130.2271,129.632,130.1138,8516.0
2021-12-01 11:30:00,137.79,137.79,136.95,137.18,18350.0,130.1704,130.1704,129.3769,129.5942,18350.0
2021-12-01 12:00:00,137.02,137.81,137.02,137.3,8382.0,129.443,130.1893,129.443,129.7075,8382.0
2021-12-01 12:30:00,137.43,137.78,136.75,136.75,3723.0,129.8304,130.161,129.188,129.188,3723.0
2021-12-01 13:00:00,136.61,136.76,135.74,135.75,4344.0,129.0557,129.1974,128.2338,128.2433,4344.0
2021-12-01 13:30:00,135.84,135.85,134.59,134.79,7718.0,128.3283,128.3377,127.1474,127.3363,7718.0
2021-12-01 14:00:00,134.72,135.06,133.99,134.76,21220.0,127.2702,127.5914,126.5806,127.308,21220.0
2021-12-01 14:30:00,134.92,135.25,134.46,134.53,6485.0,127.4591,127.7709,127.0246,127.0907,6485.0
2021-12-01 15:00:00,134.55,134.66,132.84,132.84,25899.0,127.1096,127.2135,125.4942,125.4942,25899.0
2021-12-01 15:30:00,132.6,133.6,131.97,132.04,29183.0,125.2674,126.2121,124.6723,124.7384,29183.0
2021-12-02 09:30:00,132.87,135.09,131.93,135.09,2680.0,125.5225,127.6197,124.6345,127.6197,2680.0
2021-12-02 10:00:00,134.14,135.27,133.98,134.66,2104.0,126.7223,127.7898,126.5711,127.2135,2104.0
2021-12-02 10:30:00,134.94,135.14,134.28,134.94,2625.0,127.478,127.667,126.8545,127.478,2625.0
2021-12-02 11:00:00,135.31,135.98,134.82,135.4,16717.0,127.8276,128.4605,127.3647,127.9126,16717.0
2021-12-02 11:30:00,135.53,135.55,135.07,135.5,1628.0,128.0354,128.0543,127.6009,128.0071,1628.0
2021-12-02 12:00:00,135.46,136.22,135.46,135.99,12533.0,127.9693,128.6873,127.9693,128.47,12533.0
2021-12-02 12:30:00,135.87,135.87,135.41,135.72,2700.0,128.3566,128.3566,127.9221,128.2149,2700.0
2021-12-02 13:00:00,135.43,135.99,135.39,135.75,2800.0,127.9409,128.47,127.9032,128.2433,2800.0
2021-12-02 13:30:00,135.75,136.39,135.65,136.39,3199.0,128.2433,128.8479,128.1488,128.8479,3199.0
2021-12-02 14:00:00,136.45,136.65,136.39,136.59,1381.0,128.9045,129.0935,128.8479,129.0368,1381.0
2021-12-02 14:30:00,136.58,136.63,136.19,136.21,4491.0,129.0274,129.0746,128.6589,128.6778,4491.0
2021-12-02 15:00:00,136.2,136.35,135.48,135.95,4500.0,128.6684,128.8101,127.9882,128.4322,4500.0
2021-12-02 15:30:00,136.1,136.31,135.26,135.72,22314.0,128.5739,128.7723,127.7803,128.2149,22314.0
2021-12-03 09:30:00,135.28,139.88,134.08,134.53,3180.0,127.7992,132.1449,126.6656,127.0907,3180.0
2021-12-03 10:00:00,134.83,135.03,134.31,134.53,3068.0,127.3741,127.5631,126.8829,127.0907,3068.0
2021-12-03 10:30:00,134.48,134.51,133.3,133.69,3911.0,127.0435,127.0718,125.9287,126.2972,3911.0
2021-12-03 11:00:00,133.74,134.06,133.37,134.02,4455.0,126.3444,126.6467,125.9949,126.6089,4455.0
2021-12-03 11:30:00,134.41,134.54,133.74,133.81,2287.0,126.9774,127.1002,126.3444,126.4105,2287.0
2021-12-03 12:00:00,133.79,134.91,133.57,134.91,2600.0,126.3916,127.4497,126.1838,127.4497,2600.0
2021-12-03 12:30:00,134.54,134.75,134.1,134.1,5263.0,127.1002,127.2986,126.6845,126.6845,5263.0
2021-12-03 13:00:00,133.76,134.39,133.76,134.18,1000.0,126.3633,126.9585,126.3633,126.7601,1000.0
2021-12-03 13:30:00,134.02,134.18,133.75,133.8,2359.0,126.6089,126.7601,126.3538,126.4011,2359.0
2021-12-03 14:00:00,133.65,133.72,133.4,133.63,1753.0,126.2594,126.3255,126.0232,126.2405,1753.0
2021-12-03 14:30:00,133.63,133.64,133.24,133.41,2200.0,126.2405,126.2499,125.8721,126.0327,2200.0
2021-12-03 15:00:00,133.29,133.91,133.11,133.91,5100.0,125.9193,126.505,125.7492,126.505,5100.0
2021-12-03 15:30:00,133.88,134.71,133.56,134.41,18574.0,126.4767,127.2608,126.1744,126.9774,18574.0
2021-12-06 09:30:00,136.53,139.9,135.47,135.79,5638.0,128.9801,132.1638,127.9787,128.281,5638.0
2021-12-06 10:00:00,136.19,137.2,136.19,136.95,2811.0,128.6589,129.6131,128.6589,129.3769,2811.0
2021-12-06 10:30:00,136.76,137.54,136.76,137.34,3200.0,129.1974,129.9343,129.1974,129.7453,3200.0
2021-12-06 11:00:00,137.37,137.37,136.6,136.91,3070.0,129.7737,129.7737,129.0462,129.3391,3070.0
2021-12-06 11:30:00,136.82,137.35,136.47,136.82,10758.0,129.2541,129.7548,128.9234,129.2541,10758.0
2021-12-06 12:00:00,137.03,137.4,136.91,137.3,9064.0,129.4525,129.802,129.3391,129.7075,9064.0
2021-12-06 12:30:00,137.24,137.56,137.13,137.48,7179.0,129.6509,129.9532,129.5469,129.8776,7179.0
2021-12-06 13:00:00,137.71,137.83,137.27,137.52,6117.0,130.0949,130.2082,129.6792,129.9154,6117.0
2021-12-06 13:30:00,137.57,137.69,137.32,137.55,12452.0,129.9626,130.076,129.7264,129.9437,12452.0
2021-12-06 14:00:00,137.54,137.59,137.04,137.16,5258.0,129.9343,129.9815,129.4619,129.5753,5258.0
2021-12-06 14:30:00,137.14,137.21,136.7,136.7,3233.0,129.5564,129.6225,129.1407,129.1407,3233.0
2021-12-06 15:00:00,136.73,136.93,136.34,136.46,7048.0,129.1691,129.358,128.8006,128.914,7048.0
2021-12-06 15:30:00,136.33,136.47,135.97,136.06,28386.0,128.7912,128.9234,128.4511,128.5361,28386.0
2021-12-07 09:30:00,137.21,137.95,136.4,137.71,4667.0,129.6225,130.3216,128.8573,130.0949,4667.0
2021-12-07 10:00:00,137.97,137.99,137.58,137.69,3600.0,130.3405,130.3594,129.9721,130.076,3600.0
2021-12-07 10:30:00,137.7,137.95,137.69,137.82,2720.0,130.0854,130.3216,130.076,130.1988,2720.0
2021-12-07 11:00:00,137.91,138.06,137.67,137.76,3190.0,130.2838,130.4255,130.0571,130.1421,3190.0
2021-12-07 11:30:00,137.68,137.7,136.73,136.73,1612.0,130.0665,130.0854,129.1691,129.1691,1612.0
2021-12-07 12:00:00,136.59,137.09,136.59,136.88,15100.0,129.0368,129.5092,129.0368,129.3108,15100.0
2021-12-07 12:30:00,136.94,137.01,136.89,136.95,2360.0,129.3674,129.4336,129.3202,129.3769,2360.0
2021-12-07 13:00:00,136.99,137.06,136.86,136.9,3795.0,129.4147,129.4808,129.2919,129.3297,3795.0
2021-12-07 13:30:00,137.02,137.45,136.97,137.26,3817.0,129.443,129.8492,129.3958,129.6698,3817.0
2021-12-07 14:00:00,137.26,137.35,136.91,137.04,2700.0,129.6698,129.7548,129.3391,129.4619,2700.0
2021-12-07 14:30:00,137.0,137.08,136.59,136.71,2600.0,129.4241,129.4997,129.0368,129.1502,2600.0
2021-12-07 15:00:00,136.63,136.71,135.81,135.96,6300.0,129.0746,129.1502,128.2999,128.4416,6300.0
2021-12-07 15:30:00,135.95,136.28,135.6,136.28,36754.0,128.4322,128.7439,128.1015,128.7439,36754.0
2021-12-08 09:30:00,136.43,138.01,135.51,136.43,4576.0,128.8856,130.3783,128.0165,128.8856,4576.0
2021-12-08 10:00:00,136.24,136.29,135.6,135.89,2500.0,128.7062,128.7534,128.1015,128.3755,2500.0
2021-12-08 10:30:00,135.68,136.44,135.68,136.03,3718.0,128.1771,128.8951,128.1771,128.5078,3718.0
2021-12-08 11:00:00,136.21,136.38,135.97,136.2,4904.0,128.6778,128.8384,128.4511,128.6684,4904.0
2021-12-08 11:30:00,136.13,136.13,135.74,136.04,2300.0,128.6022,128.6022,128.2338,128.5172,2300.0
2021-12-08 12:00:00,136.2,136.44,136.2,136.22,2047.0,128.6684,128.8951,128.6684,128.6873,2047.0
2021-12-08 12:30:00,136.15,136.39,136.15,136.3,4556.0,128.6211,128.8479,128.6211,128.7628,4556.0
2021-12-08 13:00:00,136.25,136.42,136.09,136.33,2665.0,128.7156,128.8762,128.5645,128.7912,2665.0
2021-12-08 13:30:00,136.27,136.49,136.26,136.32,2287.0,128.7345,128.9423,128.7251,128.7817,2287.0
2021-12-08 14:00:00,136.37,136.43,136.22,136.39,3579.0,128.829,128.8856,128.6873,128.8479,3579.0
2021-12-08 14:30:00,136.46,136.48,136.27,136.48,3610.0,128.914,128.9329,128.7345,128.9329,3610.0
2021-12-08 15:00:00,136.5,137.04,136.45,136.91,3674.0,128.9518,129.4619,128.9045,129.3391,3674.0
2021-12-08 15:30:00,136.87,136.99,136.42,136.55,14055.0,129.3013,129.4147,128.8762,128.999,14055.0
2021-12-09 09:30:00,135.58,135.58,135.0,135.21,2975.0,128.0827,128.0827,127.5347,127.7331,2975.0
2021-12-09 10:00:00,135.21,135.86,135.04,135.41,2044.0,127.7331,128.3472,127.5725,127.9221,2044.0
2021-12-09 10:30:00,135.42,135.91,134.88,135.87,31100.0,127.9315,128.3944,127.4214,128.3566,31100.0
2021-12-09 11:00:00,135.67,136.52,135.67,136.47,3908.0,128.1677,128.9707,128.1677,128.9234,3908.0
2021-12-09 11:30:00,136.6,136.6,136.2,136.25,3492.0,129.0462,129.0462,128.6684,128.7156,3492.0
2021-12-09 12:00:00,136.53,136.71,136.39,136.41,1700.0,128.9801,129.1502,128.8479,128.8668,1700.0
2021-12-09 12:30:00,136.41,136.56,136.13,136.22,4405.0,128.8668,129.0085,128.6022,128.6873,4405.0
2021-12-09 13:00:00,136.22,136.68,136.02,136.67,2600.0,128.6873,129.1218,128.4983,129.1124,2600.0
2021-12-09 13:30:00,136.67,137.08,136.67,136.96,2815.0,129.1124,129.4997,129.1124,129.3863,2815.0
2021-12-09 14:00:00,136.97,137.3,136.41,136.41,3700.0,129.3958,129.7075,128.8668,128.8668,3700.0
2021-12-09 14:30:00,136.54,136.59,136.25,136.31,6875.0,128.9896,129.0368,128.7156,128.7723,6875.0
2021-12-09 15:00:00,136.55,136.66,135.93,136.08,5942.0,128.999,129.1029,128.4133,128.555,5942.0
2021-12-09 15:30:00,136.08,136.4,135.68,135.84,17176.0,128.555,128.8573,128.1771,128.3283,17176.0
2021-12-10 09:30:00,136.64,138.11,136.1,136.76,4061.0,129.084,130.4727,128.5739,129.1974,4061.0
2021-12-10 10:00:00,136.37,136.44,136.0,136.44,900.0,128.829,128.8951,128.4794,128.8951,900.0
2021-12-10 10:30:00,136.58,136.69,136.28,136.28,1600.0,129.0274,129.1313,128.7439,128.7439,1600.0
2021-12-10 11:00:00,136.0,136.07,135.29,136.07,2153.0,128.4794,128.5456,127.8087,128.5456,2153.0
2021-12-10 11:30:00,136.19,136.58,136.18,136.57,4470.0,128.6589,129.0274,128.6495,129.0179,4470.0
2021-12-10 12:00:00,136.68,136.92,136.45,136.52,3693.0,129.1218,129.3486,128.9045,128.9707,3693.0
2021-12-10 12:30:00,136.41,136.46,136.27,136.3,900.0,128.8668,128.914,128.7345,128.7628,900.0
2021-12-10 13:00:00,136.35,136.53,136.0,136.23,6559.0,128.8101,128.9801,128.4794,128.6967,6559.0
2021-12-10 13:30:00,136.41,136.41,136.15,136.3,1400.0,128.8668,128.8668,128.6211,128.7628,1400.0
2021-12-10 14:00:00,136.35,136.5,136.21,136.37,1046.0,128.8101,128.9518,128.6778,128.829,1046.0
2021-12-10 14:30:00,136.2,136.2,135.44,135.47,1652.0,128.6684,128.6684,127.9504,127.9787,1652.0
2021-12-10 15:00:00,135.5,135.91,135.21,135.56,6023.0,128.0071,128.3944,127.7331,128.0638,6023.0
2021-12-10 15:30:00,135.73,136.12,135.45,135.82,12720.0,128.2244,128.5928,127.9598,128.3094,12720.0
2021-12-13 09:30:00,135.32,136.03,133.69,133.81,8387.0,127.837,128.5078,126.2972,126.4105,8387.0
2021-12-13 10:00:00,133.62,134.43,133.35,134.12,7659.0,126.231,126.9962,125.976,126.7034,7659.0
2021-12-13 10:30:00,134.11,134.27,133.68,134.0,5018.0,126.6939,126.8451,126.2877,126.59,5018.0
2021-12-13 11:00:00,134.0,134.12,133.59,133.67,5826.0,126.59,126.7034,126.2027,126.2783,5826.0
2021-12-13 11:30:00,133.69,134.43,133.69,134.34,7163.0,126.2972,126.9962,126.2972,126.9112,7163.0
2021-12-13 12:00:00,134.08,134.32,134.02,134.28,5215.0,126.6656,126.8923,126.6089,126.8545,5215.0
2021-12-13 12:30:00,134.22,134.31,134.0,134.0,4200.0,126.7979,126.8829,126.59,126.59,4200.0
2021-12-13 13:00:00,133.99,134.17,133.82,134.09,4937.0,126.5806,126.7506,126.42,126.675,4937.0
2021-12-13 13:30:00,134.03,134.1,133.69,134.1,5791.0,126.6184,126.6845,126.2972,126.6845,5791.0
2021-12-13 14:00:00,134.0,134.01,133.56,133.97,6689.0,126.59,126.5995,126.1744,126.5617,6689.0
2021-12-13 14:30:00,133.97,134.07,133.75,133.85,7163.0,126.5617,126.6562,126.3538,126.4483,7163.0
2021-12-13 15:00:00,133.89,134.22,133.71,133.8,8190.0,126.4861,126.7979,126.3161,126.4011,8190.0
2021-12-13 15:30:00,133.91,134.18,133.37,133.58,24444.0,126.505,126.7601,125.9949,126.1932,24444.0
2021-12-14 09:30:00,132.71,134.29,132.13,133.92,4525.0,125.3714,126.864,124.8234,126.5144,4525.0
2021-12-14 10:00:00,133.93,134.02,133.45,133.45,2750.0,126.5239,126.6089,126.0704,126.0704,2750.0
2021-12-14 10:30:00,133.55,133.64,132.7,133.12,4758.0,126.1649,126.2499,125.3619,125.7587,4758.0
2021-12-14 11:00:00,133.07,133.44,132.9,133.44,2242.0,125.7115,126.061,125.5509,126.061,2242.0
2021-12-14 11:30:00,133.44,133.44,132.71,132.71,4051.0,126.061,126.061,125.3714,125.3714,4051.0
2021-12-14 12:00:00,132.71,132.77,132.64,132.74,2240.0,125.3714,125.428,125.3052,125.3997,2240.0
2021-12-14 12:30:00,132.76,132.85,132.19,132.19,3808.0,125.4186,125.5036,124.8801,124.8801,3808.0
2021-12-14 13:00:00,132.22,133.18,132.22,133.02,6176.0,124.9085,125.8154,124.9085,125.6642,6176.0
2021-12-14 13:30:00,132.82,133.36,132.82,133.28,11502.0,125.4753,125.9854,125.4753,125.9098,11502.0
2021-12-14 14:00:00,133.3,133.77,133.3,133.49,13718.0,125.9287,126.3727,125.9287,126.1082,13718.0
2021-12-14 14:30:00,133.31,133.39,132.61,132.78,6731.0,125.9382,126.0138,125.2769,125.4375,6731.0
2021-12-14 15:00:00,132.77,133.07,132.62,132.98,11421.0,125.428,125.7115,125.2863,125.6264,11421.0
2021-12-14 15:30:00,132.89,133.2,132.15,132.74,52771.0,125.5414,125.8343,124.8423,125.3997,52771.0
2021-12-15 09:30:00,133.28,134.12,132.33,132.69,4954.0,125.9098,126.7034,125.0124,125.3525,4954.0
2021-12-15 10:00:00,132.46,133.02,132.18,132.51,23461.0,125.1352,125.6642,124.8707,125.1824,23461.0
2021-12-15 10:30:00,132.71,132.92,132.46,132.68,9981.0,125.3714,125.5697,125.1352,125.343,9981.0
2021-12-15 11:00:00,132.81,132.98,132.26,132.26,16499.0,125.4658,125.6264,124.9462,124.9462,16499.0
2021-12-15 11:30:00,132.31,132.68,131.92,132.68,2459.0,124.9935,125.343,124.625,125.343,2459.0
2021-12-15 12:00:00,132.63,132.99,132.62,132.99,3353.0,125.2958,125.6359,125.2863,125.6359,3353.0
2021-12-15 12:30:00,133.03,133.6,133.03,133.56,9671.0,125.6737,126.2121,125.6737,126.1744,9671.0
2021-12-15 13:00:00,133.62,133.62,133.42,133.42,6000.0,126.231,126.231,126.0421,126.0421,6000.0
2021-12-15 13:30:00,133.47,133.65,133.25,133.6,3200.0,126.0893,126.2594,125.8815,126.2121,3200.0
2021-12-15 14:00:00,133.15,133.96,132.74,133.07,4844.0,125.787,126.5522,125.3997,125.7115,4844.0
2021-12-15 14:30:00,133.24,133.78,133.03,133.11,9894.0,125.8721,126.3822,125.6737,125.7492,9894.0
2021-12-15 15:00:00,133.06,134.24,133.06,134.24,13126.0,125.702,126.8168,125.702,126.8168,13126.0
2021-12-15 15:30:00,134.33,134.43,133.61,134.05,35373.0,126.9018,126.9962,126.2216,126.6373,35373.0
2021-12-16 09:30:00,134.26,134.51,133.17,134.11,21680.0,126.8356,127.0718,125.8059,126.6939,21680.0
2021-12-16 10:00:00,134.0,134.9,133.83,134.7,24464.0,126.59,127.4403,126.4294,127.2513,24464.0
2021-12-16 10:30:00,134.7,134.78,134.15,134.29,17821.0,127.2513,127.3269,126.7317,126.864,17821.0
2021-12-16 11:00:00,134.41,134.48,133.76,134.36,11180.0,126.9774,127.0435,126.3633,126.9301,11180.0
2021-12-16 11:30:00,134.42,134.42,133.9,134.07,4112.0,126.9868,126.9868,126.4956,126.6562,4112.0
2021-12-16 12:00:00,134.01,134.1,133.88,134.06,4800.0,126.5995,126.6845,126.4767,126.6467,4800.0
2021-12-16 12:30:00,134.11,134.18,133.91,134.12,10201.0,126.6939,126.7601,126.505,126.7034,10201.0
2021-12-16 13:00:00,134.15,134.57,134.09,134.24,7645.0,126.7317,127.1285,126.675,126.8168,7645.0
2021-12-16 13:30:00,134.18,134.45,134.18,134.39,20869.0,126.7601,127.0151,126.7601,126.9585,20869.0
2021-12-16 14:00:00,134.4,134.68,134.1,134.1,7025.0,126.9679,127.2324,126.6845,126.6845,7025.0
2021-12-16 14:30:00,134.1,134.33,133.75,134.0,13926.0,126.6845,126.9018,126.3538,126.59,13926.0
2021-12-16 15:00:00,134.21,134.89,134.08,134.82,23587.0,126.7884,127.4308,126.6656,127.3647,23587.0
2021-12-16 15:30:00,134.77,135.57,134.37,134.71,43881.0,127.3174,128.0732,126.9396,127.2608,43881.0
2021-12-17 09:30:00,133.81,134.15,133.6,133.8,34938.0,126.4105,126.7317,126.2121,126.4011,34938.0
2021-12-17 10:00:00,133.67,135.16,133.66,135.13,64656.0,126.2783,127.6859,126.2688,127.6575,64656.0
2021-12-17 10:30:00,135.14,137.11,134.87,136.89,9723.0,127.667,129.528,127.4119,129.3202,9723.0
2021-12-17 11:00:00,136.73,137.88,136.6,137.29,14873.0,129.1691,130.2555,129.0462,129.6981,14873.0
2021-12-17 11:30:00,137.19,137.5,135.28,135.69,13378.0,129.6036,129.8965,127.7992,128.1866,13378.0
2021-12-17 12:00:00,135.59,136.51,135.13,135.99,32256.0,128.0921,128.9612,127.6575,128.47,32256.0
2021-12-17 12:30:00,135.97,136.28,135.05,135.47,8456.0,128.4511,128.7439,127.582,127.9787,8456.0
2021-12-17 13:00:00,135.28,135.78,135.09,135.77,8339.0,127.7992,128.2716,127.6197,128.2621,8339.0
2021-12-17 13:30:00,135.82,136.73,135.72,136.73,6035.0,128.3094,129.1691,128.2149,129.1691,6035.0
2021-12-17 14:00:00,136.62,136.62,135.82,135.83,7400.0,129.0651,129.0651,128.3094,128.3188,7400.0
2021-12-17 14:30:00,135.88,135.88,135.2,135.32,14038.0,128.3661,128.3661,127.7237,127.837,14038.0
2021-12-17 15:00:00,135.45,136.1,135.22,135.36,21038.0,127.9598,128.5739,127.7426,127.8748,21038.0
2021-12-17 15:30:00,135.41,135.67,133.6,135.15,91472.0,127.9221,128.1677,126.2121,127.6764,91472.0
2021-12-20 09:30:00,133.76,134.04,132.05,132.3,6551.0,126.3633,126.6278,124.7479,124.984,6551.0
2021-12-20 10:00:00,131.73,132.16,130.7,130.7,14408.0,124.4456,124.8518,123.4725,123.4725,14408.0
2021-12-20 10:30:00,130.72,130.75,129.8,130.02,17828.0,123.4914,123.5197,122.6223,122.8301,17828.0
2021-12-20 11:00:00,130.03,130.38,129.66,130.14,10939.0,122.8396,123.1702,122.49,122.9435,10939.0
2021-12-20 11:30:00,130.22,130.43,129.62,130.43,12806.0,123.0191,123.2174,122.4522,123.2174,12806.0
2021-12-20 12:00:00,130.36,130.62,129.98,130.62,18833.0,123.1513,123.3969,122.7923,123.3969,18833.0
2021-12-20 12:30:00,130.43,130.45,130.05,130.34,7164.0,123.2174,123.2363,122.8585,123.1324,7164.0
2021-12-20 13:00:00,130.09,130.7,129.94,130.23,6900.0,122.8962,123.4725,122.7545,123.0285,6900.0
2021-12-20 13:30:00,130.14,131.18,130.0,131.03,3501.0,122.9435,123.926,122.8112,123.7843,3501.0
2021-12-20 14:00:00,131.04,131.16,130.56,130.64,6249.0,123.7937,123.9071,123.3403,123.4158,6249.0
2021-12-20 14:30:00,130.66,130.7,130.35,130.65,27171.0,123.4347,123.4725,123.1419,123.4253,27171.0
2021-12-20 15:00:00,130.57,131.43,130.56,131.43,19128.0,123.3497,124.1621,123.3403,124.1621,19128.0
2021-12-20 15:30:00,131.26,131.93,131.0,131.58,35205.0,124.0015,124.6345,123.7559,124.3038,35205.0
2021-12-21 09:30:00,132.71,133.49,131.69,133.49,6781.0,125.3714,126.1082,124.4078,126.1082,6781.0
2021-12-21 10:00:00,133.66,134.31,133.49,133.73,3410.0,126.2688,126.8829,126.1082,126.335,3410.0
2021-12-21 10:30:00,133.86,134.19,133.64,134.19,3200.0,126.4578,126.7695,126.2499,126.7695,3200.0
2021-12-21 11:00:00,134.07,134.32,134.0,134.01,5739.0,126.6562,126.8923,126.59,126.5995,5739.0
2021-12-21 11:30:00,133.99,134.3,133.93,134.3,3078.0,126.5806,126.8734,126.5239,126.8734,3078.0
2021-12-21 12:00:00,134.19,134.81,134.19,134.75,800.0,126.7695,127.3552,126.7695,127.2986,800.0
2021-12-21 12:30:00,134.75,135.43,134.72,135.43,4018.0,127.2986,127.9409,127.2702,127.9409,4018.0
2021-12-21 13:00:00,135.41,135.52,135.13,135.39,2400.0,127.9221,128.026,127.6575,127.9032,2400.0
2021-12-21 13:30:00,135.44,135.8,135.41,135.72,3861.0,127.9504,128.2905,127.9221,128.2149,3861.0
2021-12-21 14:00:00,135.57,135.66,135.14,135.37,3530.0,128.0732,128.1582,127.667,127.8843,3530.0
2021-12-21 14:30:00,135.47,135.5,135.15,135.5,2100.0,127.9787,128.0071,127.6764,128.0071,2100.0
2021-12-21 15:00:00,135.31,135.63,135.29,135.51,4900.0,127.8276,128.1299,127.8087,128.0165,4900.0
2021-12-21 15:30:00,135.52,135.57,134.86,135.34,20116.0,128.026,128.0732,127.4025,127.8559,20116.0
2021-12-22 09:30:00,135.37,135.7,134.38,134.92,3597.0,127.8843,128.196,126.949,127.4591,3597.0
2021-12-22 10:00:00,135.07,136.19,135.07,135.26,1092.0,127.6009,128.6589,127.6009,127.7803,1092.0
2021-12-22 10:30:00,135.21,135.38,135.07,135.1,1835.0,127.7331,127.8937,127.6009,127.6292,1835.0
2021-12-22 11:00:00,135.22,135.53,134.98,135.06,2800.0,127.7426,128.0354,127.5158,127.5914,2800.0
2021-12-22 11:30:00,135.19,135.24,134.81,134.91,1300.0,127.7142,127.7615,127.3552,127.4497,1300.0
2021-12-22 12:00:00,134.92,135.22,134.92,135.15,4156.0,127.4591,127.7426,127.4591,127.6764,4156.0
2021-12-22 12:30:00,134.95,135.28,134.94,135.27,1600.0,127.4875,127.7992,127.478,127.7898,1600.0
2021-12-22 13:00:00,135.33,135.42,135.27,135.42,3300.0,127.8465,127.9315,127.7898,127.9315,3300.0
2021-12-22 13:30:00,135.48,135.55,135.3,135.41,6300.0,127.9882,128.0543,127.8181,127.9221,6300.0
2021-12-22 14:00:00,135.33,135.56,135.11,135.11,16215.0,127.8465,128.0638,127.6386,127.6386,16215.0
2021-12-22 14:30:00,135.17,135.29,135.07,135.07,4006.0,127.6953,127.8087,127.6009,127.6009,4006.0
2021-12-22 15:00:00,135.14,135.6,135.14,135.53,3214.0,127.667,128.1015,127.667,128.0354,3214.0
2021-12-22 15:30:00,135.52,135.9,135.39,135.59,9969.0,128.026,128.385,127.9032,128.0921,9969.0
2021-12-23 09:30:00,136.58,137.52,136.58,137.24,3577.0,129.0274,129.9154,129.0274,129.6509,3577.0
2021-12-23 10:00:00,137.5,137.65,137.29,137.29,2160.0,129.8965,130.0382,129.6981,129.6981,2160.0
2021-12-23 10:30:00,137.29,138.0,137.2,137.92,2661.0,129.6981,130.3688,129.6131,130.2933,2661.0
2021-12-23 11:00:00,137.85,137.85,137.17,137.21,1500.0,130.2271,130.2271,129.5847,129.6225,1500.0
2021-12-23 11:30:00,137.34,137.6,137.34,137.6,652.0,129.7453,129.991,129.7453,129.991,652.0
2021-12-23 12:00:00,137.48,137.48,137.05,137.4,2464.0,129.8776,129.8776,129.4714,129.802,2464.0
2021-12-23 12:30:00,137.42,137.65,137.4,137.56,1900.0,129.8209,130.0382,129.802,129.9532,1900.0
2021-12-23 13:00:00,137.55,137.73,137.31,137.64,4217.0,129.9437,130.1138,129.717,130.0287,4217.0
2021-12-23 13:30:00,137.68,137.77,137.51,137.74,2126.0,130.0665,130.1515,129.9059,130.1232,2126.0
2021-12-23 14:00:00,137.77,137.8,137.61,137.62,1300.0,130.1515,130.1799,130.0004,130.0098,1300.0
2021-12-23 14:30:00,137.62,137.86,137.41,137.86,2500.0,130.0098,130.2366,129.8115,130.2366,2500.0
2021-12-23 15:00:00,137.89,137.95,137.4,137.59,12148.0,130.2649,130.3216,129.802,129.9815,12148.0
2021-12-23 15:30:00,137.59,137.76,137.21,137.56,11524.0,129.9815,130.1421,129.6225,129.9532,11524.0
2021-12-27 09:30:00,137.83,138.95,137.2,137.24,10513.0,130.2082,131.2663,129.6131,129.6509,10513.0
2021-12-27 10:00:00,137.13,137.69,136.99,137.6,5968.0,129.5469,130.076,129.4147,129.991,5968.0
2021-12-27 10:30:00,137.93,138.42,137.93,138.42,2100.0,130.3027,130.7656,130.3027,130.7656,2100.0
2021-12-27 11:00:00,138.43,138.65,138.21,138.65,1100.0,130.7751,130.9829,130.5672,130.9829,1100.0
2021-12-27 11:30:00,138.44,138.63,138.33,138.54,2200.0,130.7845,130.964,130.6806,130.879,2200.0
2021-12-27 12:00:00,138.56,138.75,138.55,138.75,900.0,130.8979,131.0774,130.8884,131.0774,900.0
2021-12-27 12:30:00,138.76,139.08,138.65,139.05,5258.0,131.0868,131.3891,130.9829,131.3608,5258.0
2021-12-27 13:00:00,138.94,139.02,138.62,139.02,2704.0,131.2569,131.3324,130.9545,131.3324,2704.0
2021-12-27 13:30:00,138.94,139.05,138.87,138.98,1085.0,131.2569,131.3608,131.1907,131.2946,1085.0
2021-12-27 14:00:00,138.94,139.07,138.87,139.07,646.0,131.2569,131.3797,131.1907,131.3797,646.0
2021-12-27 14:30:00,139.05,139.19,138.82,139.0,6046.0,131.3608,131.493,131.1435,131.3135,6046.0
2021-12-27 15:00:00,138.94,139.09,138.76,139.09,2766.0,131.2569,131.3986,131.0868,131.3986,2766.0
2021-12-27 15:30:00,139.1,139.63,138.8,139.63,11722.0,131.408,131.9087,131.1246,131.9087,11722.0
2021-12-28 09:30:00,139.26,140.16,139.26,140.16,4024.0,131.5592,132.4094,131.5592,132.4094,4024.0
2021-12-28 10:00:00,139.97,140.2,139.52,140.2,2945.0,132.2299,132.4472,131.8048,132.4472,2945.0
2021-12-28 10:30:00,140.25,140.55,140.08,140.55,2882.0,132.4944,132.7778,132.3338,132.7778,2882.0
2021-12-28 11:00:00,140.39,140.57,139.85,139.99,3013.0,132.6267,132.7967,132.1165,132.2488,3013.0
2021-12-28 11:30:00,140.07,140.42,140.07,140.34,900.0,132.3244,132.655,132.3244,132.5794,900.0
2021-12-28 12:00:00,140.46,140.46,140.11,140.11,1300.0,132.6928,132.6928,132.3622,132.3622,1300.0
2021-12-28 12:30:00,140.11,140.11,139.74,139.74,2095.0,132.3622,132.3622,132.0126,132.0126,2095.0
2021-12-28 13:00:00,139.78,140.18,139.77,140.0,3889.0,132.0504,132.4283,132.041,132.2582,3889.0
2021-12-28 13:30:00,140.08,140.3,140.04,140.3,800.0,132.3338,132.5416,132.296,132.5416,800.0
2021-12-28 14:00:00,140.38,140.54,140.08,140.53,2307.0,132.6172,132.7684,132.3338,132.7589,2307.0
2021-12-28 14:30:00,140.57,140.57,140.34,140.56,1700.0,132.7967,132.7967,132.5794,132.7873,1700.0
2021-12-28 15:00:00,140.57,140.79,140.44,140.6,2400.0,132.7967,133.0045,132.6739,132.8251,2400.0
2021-12-28 15:30:00,140.5,140.73,140.11,140.33,11462.0,132.7306,132.9479,132.3622,132.57,11462.0
2021-12-29 09:30:00,139.95,141.04,139.95,140.86,2197.0,132.211,133.2407,132.211,133.0707,2197.0
2021-12-29 10:00:00,140.84,141.08,140.45,140.75,2400.0,133.0518,133.2785,132.6834,132.9668,2400.0
2021-12-29 10:30:00,140.92,141.1,140.88,141.08,2800.0,133.1274,133.2974,133.0896,133.2785,2800.0
2021-12-29 11:00:00,141.23,141.26,140.66,140.88,5210.0,133.4202,133.4486,132.8817,133.0896,5210.0
2021-12-29 11:30:00,140.85,141.21,140.75,141.2,2600.0,133.0612,133.4013,132.9668,133.3919,2600.0
2021-12-29 12:00:00,141.25,141.54,141.01,141.08,2614.0,133.4391,133.7131,133.2124,133.2785,2614.0
2021-12-29 12:30:00,141.04,141.45,141.04,141.39,1200.0,133.2407,133.6281,133.2407,133.5714,1200.0
2021-12-29 13:00:00,141.45,141.58,141.28,141.37,1800.0,133.6281,133.7509,133.4675,133.5525,1800.0
2021-12-29 13:30:00,141.43,141.43,140.98,141.33,3902.0,133.6092,133.6092,133.184,133.5147,3902.0
2021-12-29 14:00:00,141.28,141.28,141.04,141.16,1700.0,133.4675,133.4675,133.2407,133.3541,1700.0
2021-12-29 14:30:00,140.96,141.1,140.93,141.09,2000.0,133.1651,133.2974,133.1368,133.288,2000.0
2021-12-29 15:00:00,141.23,141.8,141.12,141.74,7860.0,133.4202,133.9587,133.3163,133.902,7860.0
2021-12-29 15:30:00,141.64,141.66,140.91,140.95,18063.0,133.8075,133.8264,133.1179,133.1557,18063.0
2021-12-30 09:30:00,140.77,141.33,140.56,140.58,4052.0,133.5207,134.0519,133.3215,133.3405,4052.0
2021-12-30 10:00:00,140.49,140.76,139.9,140.4,2492.0,133.2552,133.5112,132.6955,133.1698,2492.0
2021-12-30 10:30:00,140.34,140.64,140.25,140.57,3700.0,133.1129,133.3974,133.0275,133.331,3700.0
2021-12-30 11:00:00,140.5,140.51,140.1,140.11,4117.0,133.2646,133.2741,132.8852,132.8947,4117.0
2021-12-30 11:30:00,140.15,140.44,140.15,140.41,1100.0,132.9327,133.2077,132.9327,133.1793,1100.0
2021-12-30 12:00:00,140.28,140.34,139.8,139.8,13819.0,133.056,133.1129,132.6007,132.6007,13819.0
2021-12-30 12:30:00,139.8,140.61,139.8,140.55,2001.0,132.6007,133.369,132.6007,133.3121,2001.0
2021-12-30 13:00:00,140.56,140.56,140.07,140.07,2699.0,133.3215,133.3215,132.8568,132.8568,2699.0
2021-12-30 13:30:00,139.99,140.53,139.93,140.41,2018.0,132.7809,133.2931,132.724,133.1793,2018.0
2021-12-30 14:00:00,140.28,140.28,140.09,140.22,1520.0,133.056,133.056,132.8757,132.9991,1520.0
2021-12-30 14:30:00,140.27,140.35,140.06,140.18,4100.0,133.0465,133.1224,132.8473,132.9611,4100.0
2021-12-30 15:00:00,140.23,140.23,139.62,139.66,4583.0,133.0085,133.0085,132.43,132.4679,4583.0
2021-12-30 15:30:00,139.58,139.81,139.03,139.18,23507.0,132.392,132.6102,131.8703,132.0126,23507.0
2021-12-31 09:30:00,139.16,139.41,139.16,139.25,1280.0,131.9936,132.2308,131.9936,132.079,1280.0
2021-12-31 10:00:00,139.62,139.89,139.6,139.89,950.0,132.43,132.686,132.411,132.686,950.0
2021-12-31 10:30:00,139.76,139.89,139.46,139.89,1821.0,132.5627,132.686,132.2782,132.686,1821.0
2021-12-31 11:00:00,139.76,139.76,139.6,139.63,800.0,132.5627,132.5627,132.411,132.4394,800.0
2021-12-31 11:30:00,139.68,139.7,139.1,139.1,1500.0,132.4869,132.5058,131.9367,131.9367,1500.0
2021-12-31 12:00:00,139.05,139.4,139.04,139.4,1119.0,131.8893,132.2213,131.8798,132.2213,1119.0
2021-12-31 12:30:00,139.5,140.04,139.5,140.04,7973.0,132.3161,132.8283,132.3161,132.8283,7973.0
2021-12-31 13:00:00,139.98,140.18,139.89,140.08,2051.0,132.7714,132.9611,132.686,132.8663,2051.0
2021-12-31 13:30:00,140.07,140.52,140.01,140.5,1600.0,132.8568,133.2836,132.7999,133.2646,1600.0
2021-12-31 14:00:00,140.49,140.49,140.08,140.13,4235.0,133.2552,133.2552,132.8663,132.9137,4235.0
2021-12-31 14:30:00,140.52,140.55,139.7,139.95,7100.0,133.2836,133.3121,132.5058,132.743,7100.0
2021-12-31 15:00:00,139.86,139.93,139.53,139.88,10763.0,132.6576,132.724,132.3446,132.6766,10763.0
2021-12-31 15:30:00,139.87,139.97,139.28,139.46,17121.0,132.6671,132.7619,132.1075,132.2782,17121.0
2022-01-03 09:30:00,139.15,140.37,138.56,139.43,8206.0,131.9842,133.1413,131.4245,132.2497,8206.0
2022-01-03 10:00:00,139.04,139.57,138.65,138.89,6022.0,131.8798,132.3825,131.5099,131.7375,6022.0
2022-01-03 10:30:00,138.96,139.12,138.04,138.04,4498.0,131.8039,131.9557,130.9313,130.9313,4498.0
2022-01-03 11:00:00,137.8,138.11,137.06,137.57,3839.0,130.7037,130.9977,130.0018,130.4855,3839.0
2022-01-03 11:30:00,137.61,137.63,136.9,137.51,2714.0,130.5235,130.5424,129.85,130.4286,2714.0
2022-01-03 12:00:00,137.49,138.06,137.41,138.06,5856.0,130.4096,130.9503,130.3338,130.9503,5856.0
2022-01-03 12:30:00,138.06,138.17,137.86,138.02,27044.0,130.9503,131.0546,130.7606,130.9123,27044.0
2022-01-03 13:00:00,137.97,138.15,137.78,137.82,4650.0,130.8649,131.0357,130.6847,130.7226,4650.0
2022-01-03 13:30:00,137.87,138.13,137.86,138.06,6050.0,130.7701,131.0167,130.7606,130.9503,6050.0
2022-01-03 14:00:00,138.62,138.96,138.56,138.94,1700.0,131.4815,131.8039,131.4245,131.785,1700.0
2022-01-03 14:30:00,138.84,139.23,138.65,139.04,3984.0,131.6901,132.06,131.5099,131.8798,3984.0
2022-01-03 15:00:00,139.05,139.52,138.96,139.34,4530.0,131.8893,132.3351,131.8039,132.1644,4530.0
2022-01-03 15:30:00,139.3,139.53,138.89,139.05,27151.0,132.1264,132.3446,131.7375,131.8893,27151.0
2022-01-04 09:30:00,139.62,141.2,138.6,140.98,9743.0,132.43,133.9286,131.4625,133.7199,9743.0
2022-01-04 10:00:00,141.01,141.56,140.88,141.4,6747.0,133.7484,134.27,133.6251,134.1183,6747.0
2022-01-04 10:30:00,141.54,141.87,141.36,141.56,2400.0,134.2511,134.5641,134.0803,134.27,2400.0
2022-01-04 11:00:00,141.48,141.49,141.1,141.38,3757.0,134.1942,134.2037,133.8337,134.0993,3757.0
2022-01-04 11:30:00,141.41,141.41,140.92,141.15,5281.0,134.1278,134.1278,133.663,133.8812,5281.0
2022-01-04 12:00:00,141.15,141.26,140.95,140.95,6140.0,133.8812,133.9855,133.6915,133.6915,6140.0
2022-01-04 12:30:00,140.95,141.13,140.52,140.71,8366.0,133.6915,133.8622,133.2836,133.4638,8366.0
2022-01-04 13:00:00,140.77,141.02,140.68,140.68,4400.0,133.5207,133.7579,133.4354,133.4354,4400.0
2022-01-04 13:30:00,140.41,140.41,140.01,140.01,6107.0,133.1793,133.1793,132.7999,132.7999,6107.0
2022-01-04 14:00:00,140.05,140.2,139.52,139.74,8181.0,132.8378,132.9801,132.3351,132.5438,8181.0
2022-01-04 14:30:00,139.8,140.03,139.55,139.71,7300.0,132.6007,132.8188,132.3636,132.5153,7300.0
2022-01-04 15:00:00,139.75,139.92,139.47,139.65,7340.0,132.5533,132.7145,132.2877,132.4584,7340.0
2022-01-04 15:30:00,139.53,139.97,139.25,139.61,31657.0,132.3446,132.7619,132.079,132.4205,31657.0
2022-01-05 09:30:00,140.23,140.74,139.96,140.52,3922.0,133.0085,133.4923,132.7524,133.2836,3922.0
2022-01-05 10:00:00,140.55,141.89,140.29,141.83,4299.0,133.3121,134.5831,133.0655,134.5261,4299.0
2022-01-05 10:30:00,141.83,142.06,141.33,141.39,3395.0,134.5261,134.7443,134.0519,134.1088,3395.0
2022-01-05 11:00:00,141.37,141.99,141.1,141.72,7412.0,134.0898,134.6779,133.8337,134.4218,7412.0
2022-01-05 11:30:00,141.68,141.68,141.05,141.12,2318.0,134.3839,134.3839,133.7863,133.8527,2318.0
2022-01-05 12:00:00,141.13,141.28,140.95,141.15,1700.0,133.8622,134.0045,133.6915,133.8812,1700.0
2022-01-05 12:30:00,141.19,141.61,141.06,141.4,2400.0,133.9191,134.3175,133.7958,134.1183,2400.0
2022-01-05 13:00:00,141.55,141.56,140.87,140.92,2658.0,134.2606,134.27,133.6156,133.663,2658.0
2022-01-05 13:30:00,140.83,141.04,140.79,141.03,1400.0,133.5776,133.7768,133.5397,133.7673,1400.0
2022-01-05 14:00:00,141.19,141.33,140.08,140.21,2447.0,133.9191,134.0519,132.8663,132.9896,2447.0
2022-01-05 14:30:00,140.06,140.06,139.52,139.73,2196.0,132.8473,132.8473,132.3351,132.5343,2196.0
2022-01-05 15:00:00,139.94,140.11,139.53,139.94,4563.0,132.7335,132.8947,132.3446,132.7335,4563.0
2022-01-05 15:30:00,139.75,139.95,138.61,138.61,22134.0,132.5533,132.743,131.472,131.472,22134.0
2022-01-06 09:30:00,141.54,141.93,140.6,141.12,11508.0,134.2511,134.621,133.3595,133.8527,11508.0
2022-01-06 10:00:00,141.27,142.46,141.27,141.94,7494.0,133.995,135.1237,133.995,134.6305,7494.0
2022-01-06 10:30:00,141.91,142.49,140.88,140.88,8802.0,134.602,135.1522,133.6251,133.6251,8802.0
2022-01-06 11:00:00,140.58,140.77,140.27,140.31,2826.0,133.3405,133.5207,133.0465,133.0844,2826.0
2022-01-06 11:30:00,140.29,141.07,140.15,140.85,6347.0,133.0655,133.8053,132.9327,133.5966,6347.0
2022-01-06 12:00:00,140.97,141.71,140.9,141.71,2700.0,133.7104,134.4123,133.644,134.4123,2700.0
2022-01-06 12:30:00,141.67,141.9,141.52,141.58,3545.0,134.3744,134.5925,134.2321,134.289,3545.0
2022-01-06 13:00:00,141.39,141.39,140.87,140.87,3223.0,134.1088,134.1088,133.6156,133.6156,3223.0
2022-01-06 13:30:00,140.86,141.02,139.86,140.02,9879.0,133.6061,133.7579,132.6576,132.8094,9879.0
2022-01-06 14:00:00,140.03,140.29,139.64,140.28,10952.0,132.8188,133.0655,132.4489,133.056,10952.0
2022-01-06 14:30:00,140.22,140.8,140.2,140.39,12873.0,132.9991,133.5492,132.9801,133.1603,12873.0
2022-01-06 15:00:00,140.47,140.66,140.02,140.37,5865.0,133.2362,133.4164,132.8094,133.1413,5865.0
2022-01-06 15:30:00,140.42,140.49,139.66,139.71,29891.0,133.1888,133.2552,132.4679,132.5153,29891.0
2022-01-07 09:30:00,139.56,141.76,138.67,140.15,9674.0,132.373,134.4597,131.5289,132.9327,9674.0
2022-01-07 10:00:00,140.07,140.33,139.52,139.84,7600.0,132.8568,133.1034,132.3351,132.6386,7600.0
2022-01-07 10:30:00,139.75,140.1,139.34,139.41,6467.0,132.5533,132.8852,132.1644,132.2308,6467.0
2022-01-07 11:00:00,139.54,140.04,139.25,139.83,11687.0,132.3541,132.8283,132.079,132.6291,11687.0
2022-01-07 11:30:00,139.91,140.34,139.71,140.34,1600.0,132.705,133.1129,132.5153,133.1129,1600.0
2022-01-07 12:00:00,140.34,140.35,140.01,140.28,2186.0,133.1129,133.1224,132.7999,133.056,2186.0
2022-01-07 12:30:00,140.3,140.31,139.81,139.84,5150.0,133.0749,133.0844,132.6102,132.6386,5150.0
2022-01-07 13:00:00,139.81,139.99,139.72,139.8,3700.0,132.6102,132.7809,132.5248,132.6007,3700.0
2022-01-07 13:30:00,139.86,140.04,139.6,140.0,4365.0,132.6576,132.8283,132.411,132.7904,4365.0
2022-01-07 14:00:00,140.12,140.27,139.86,139.86,2900.0,132.9042,133.0465,132.6576,132.6576,2900.0
2022-01-07 14:30:00,139.88,140.05,139.6,139.73,3900.0,132.6766,132.8378,132.411,132.5343,3900.0
2022-01-07 15:00:00,139.8,139.9,139.51,139.69,5400.0,132.6007,132.6955,132.3256,132.4963,5400.0
2022-01-07 15:30:00,139.69,140.2,139.57,139.79,21179.0,132.4963,132.9801,132.3825,132.5912,21179.0
2022-01-10 09:30:00,138.77,139.43,137.13,137.13,7337.0,131.6237,132.2497,130.0682,130.0682,7337.0
2022-01-10 10:00:00,137.4,137.98,137.09,137.25,2820.0,130.3243,130.8744,130.0302,130.182,2820.0
2022-01-10 10:30:00,137.57,138.02,137.24,138.02,5100.0,130.4855,130.9123,130.1725,130.9123,5100.0
2022-01-10 11:00:00,137.68,138.74,137.49,138.46,4820.0,130.5899,131.5953,130.4096,131.3297,4820.0
2022-01-10 11:30:00,138.17,138.29,137.64,137.78,3102.0,131.0546,131.1684,130.5519,130.6847,3102.0
2022-01-10 12:00:00,137.78,138.07,137.55,137.64,3600.0,130.6847,130.9598,130.4666,130.5519,3600.0
2022-01-10 12:30:00,137.56,137.83,137.22,137.55,4503.0,130.476,130.7321,130.1535,130.4666,4503.0
2022-01-10 13:00:00,137.65,137.94,137.55,137.85,2408.0,130.5614,130.8365,130.4666,130.7511,2408.0
2022-01-10 13:30:00,137.68,138.5,137.56,138.39,2429.0,130.5899,131.3676,130.476,131.2633,2429.0
2022-01-10 14:00:00,138.39,138.69,138.26,138.63,5507.0,131.2633,131.5478,131.14,131.4909,5507.0
2022-01-10 14:30:00,138.62,138.65,137.85,138.06,5045.0,131.4815,131.5099,130.7511,130.9503,5045.0
2022-01-10 15:00:00,137.98,137.98,137.58,137.58,5415.0,130.8744,130.8744,130.495,130.495,5415.0
2022-01-10 15:30:00,137.58,138.31,137.42,138.04,22461.0,130.495,131.1874,130.3432,130.9313,22461.0
2022-01-11 09:30:00,138.35,138.42,135.43,135.43,4824.0,131.2254,131.2917,128.4557,128.4557,4824.0
2022-01-11 10:00:00,135.54,136.52,135.54,136.03,4037.0,128.5601,129.4896,128.5601,129.0248,4037.0
2022-01-11 10:30:00,136.08,136.1,135.56,135.95,3464.0,129.0723,129.0912,128.579,128.9489,3464.0
2022-01-11 11:00:00,136.76,137.11,136.22,136.79,8169.0,129.7172,130.0492,129.205,129.7457,8169.0
2022-01-11 11:30:00,136.87,137.01,136.56,136.68,1900.0,129.8216,129.9544,129.5275,129.6414,1900.0
2022-01-11 12:00:00,136.68,136.86,136.56,136.56,2863.0,129.6414,129.8121,129.5275,129.5275,2863.0
2022-01-11 12:30:00,136.48,136.81,136.48,136.71,1821.0,129.4517,129.7647,129.4517,129.6698,1821.0
2022-01-11 13:00:00,136.82,137.32,136.82,137.29,2723.0,129.7741,130.2484,129.7741,130.2199,2723.0
2022-01-11 13:30:00,137.34,137.45,137.2,137.33,3531.0,130.2674,130.3717,130.1346,130.2579,3531.0
2022-01-11 14:00:00,137.36,137.79,137.28,137.74,2620.0,130.2863,130.6942,130.2105,130.6468,2620.0
2022-01-11 14:30:00,137.81,138.01,137.52,137.71,2625.0,130.7132,130.9029,130.4381,130.6183,2625.0
2022-01-11 15:00:00,137.95,138.39,137.88,137.88,3801.0,130.846,131.2633,130.7796,130.7796,3801.0
2022-01-11 15:30:00,138.06,138.15,137.65,138.09,13933.0,130.9503,131.0357,130.5614,130.9787,13933.0
2022-01-12 09:30:00,138.48,139.41,138.48,139.25,4711.0,131.3487,132.2308,131.3487,132.079,4711.0
2022-01-12 10:00:00,139.18,139.18,138.2,138.21,7056.0,132.0126,132.0126,131.0831,131.0926,7056.0
2022-01-12 10:30:00,138.36,138.7,137.94,138.38,7900.0,131.2348,131.5573,130.8365,131.2538,7900.0
2022-01-12 11:00:00,138.41,138.57,137.27,137.96,4151.0,131.2823,131.434,130.201,130.8554,4151.0
2022-01-12 11:30:00,138.12,138.12,137.97,138.03,2154.0,131.0072,131.0072,130.8649,130.9218,2154.0
2022-01-12 12:00:00,138.08,138.08,137.68,137.92,1700.0,130.9693,130.9693,130.5899,130.8175,1700.0
2022-01-12 12:30:00,137.83,138.09,137.73,137.88,1700.0,130.7321,130.9787,130.6373,130.7796,1700.0
2022-01-12 13:00:00,137.79,137.88,137.3,137.35,2973.0,130.6942,130.7796,130.2294,130.2769,2973.0
2022-01-12 13:30:00,137.44,137.58,137.3,137.3,1706.0,130.3622,130.495,130.2294,130.2294,1706.0
2022-01-12 14:00:00,137.21,137.57,137.07,137.57,3200.0,130.1441,130.4855,130.0113,130.4855,3200.0
2022-01-12 14:30:00,137.61,137.66,137.37,137.44,2000.0,130.5235,130.5709,130.2958,130.3622,2000.0
2022-01-12 15:00:00,137.51,137.68,137.23,137.64,4212.0,130.4286,130.5899,130.163,130.5519,4212.0
2022-01-12 15:30:00,137.63,138.0,137.35,137.49,13251.0,130.5424,130.8934,130.2769,130.4096,13251.0
2022-01-13 09:30:00,137.66,138.91,137.4,138.21,2522.0,130.5709,131.7565,130.3243,131.0926,2522.0
2022-01-13 10:00:00,138.25,138.39,137.62,137.62,1500.0,131.1305,131.2633,130.5329,130.5329,1500.0
2022-01-13 10:30:00,137.78,138.0,137.11,137.4,10801.0,130.6847,130.8934,130.0492,130.3243,10801.0
2022-01-13 11:00:00,137.67,137.73,137.17,137.64,13598.0,130.5804,130.6373,130.1061,130.5519,13598.0
2022-01-13 11:30:00,137.54,137.99,137.54,137.76,21776.0,130.4571,130.8839,130.4571,130.6657,21776.0
2022-01-13 12:00:00,137.82,137.82,136.67,136.96,4808.0,130.7226,130.7226,129.6319,129.9069,4808.0
2022-01-13 12:30:00,136.83,137.2,136.7,137.05,2815.0,129.7836,130.1346,129.6603,129.9923,2815.0
2022-01-13 13:00:00,137.28,137.49,137.22,137.31,4871.0,130.2105,130.4096,130.1535,130.2389,4871.0
2022-01-13 13:30:00,137.53,137.62,137.09,137.62,7097.0,130.4476,130.5329,130.0302,130.5329,7097.0
2022-01-13 14:00:00,137.64,137.67,137.25,137.45,4835.0,130.5519,130.5804,130.182,130.3717,4835.0
2022-01-13 14:30:00,137.42,137.55,137.3,137.39,8231.0,130.3432,130.4666,130.2294,130.3148,8231.0
2022-01-13 15:00:00,137.32,137.32,136.96,137.05,5423.0,130.2484,130.2484,129.9069,129.9923,5423.0
2022-01-13 15:30:00,137.12,137.23,136.46,137.09,31640.0,130.0587,130.163,129.4327,130.0302,31640.0
2022-01-14 09:30:00,136.19,136.54,135.26,135.98,10780.0,129.1766,129.5086,128.2945,128.9774,10780.0
2022-01-14 10:00:00,136.2,136.43,134.81,134.81,4066.0,129.1861,129.4042,127.8677,127.8677,4066.0
2022-01-14 10:30:00,134.87,134.87,134.45,134.61,1600.0,127.9246,127.9246,127.5262,127.678,1600.0
2022-01-14 11:00:00,134.67,134.85,134.36,134.65,6237.0,127.7349,127.9056,127.4408,127.7159,6237.0
2022-01-14 11:30:00,134.68,135.32,134.68,135.19,6217.0,127.7443,128.3514,127.7443,128.2281,6217.0
2022-01-14 12:00:00,135.18,135.25,134.79,134.89,4350.0,128.2186,128.285,127.8487,127.9435,4350.0
2022-01-14 12:30:00,134.81,135.06,134.49,134.49,2901.0,127.8677,128.1048,127.5641,127.5641,2901.0
2022-01-14 13:00:00,134.41,134.75,134.41,134.49,2400.0,127.4883,127.8107,127.4883,127.5641,2400.0
2022-01-14 13:30:00,134.43,134.87,134.43,134.85,2625.0,127.5072,127.9246,127.5072,127.9056,2625.0
2022-01-14 14:00:00,134.89,134.92,134.62,134.62,2000.0,127.9435,127.972,127.6874,127.6874,2000.0
2022-01-14 14:30:00,134.74,135.27,134.69,135.01,15608.0,127.8013,128.304,127.7538,128.0574,15608.0
2022-01-14 15:00:00,135.07,135.23,134.88,135.12,2400.0,128.1143,128.266,127.9341,128.1617,2400.0
2022-01-14 15:30:00,135.14,135.79,135.07,135.72,48323.0,128.1807,128.7972,128.1143,128.7308,48323.0
2022-01-18 09:30:00,135.02,135.02,133.53,133.57,4708.0,128.0668,128.0668,126.6536,126.6915,4708.0
2022-01-18 10:00:00,133.58,134.39,133.58,134.24,3673.0,126.701,127.4693,126.701,127.327,3673.0
2022-01-18 10:30:00,134.08,134.33,133.98,134.24,4763.0,127.1752,127.4124,127.0804,127.327,4763.0
2022-01-18 11:00:00,133.95,134.43,133.89,134.25,2699.0,127.0519,127.5072,126.995,127.3365,2699.0
2022-01-18 11:30:00,133.75,134.09,133.51,133.89,2147.0,126.8622,127.1847,126.6346,126.995,2147.0
2022-01-18 12:00:00,133.6,133.99,133.37,133.79,4399.0,126.72,127.0899,126.5018,126.9002,4399.0
2022-01-18 12:30:00,133.76,134.11,133.76,133.82,3307.0,126.8717,127.2037,126.8717,126.9286,3307.0
2022-01-18 13:00:00,133.75,134.15,133.69,133.77,3328.0,126.8622,127.2416,126.8053,126.8812,3328.0
2022-01-18 13:30:00,133.94,134.4,133.8,134.19,3281.0,127.0425,127.4788,126.9097,127.2796,3281.0
2022-01-18 14:00:00,134.29,134.63,133.98,134.25,5100.0,127.3744,127.6969,127.0804,127.3365,5100.0
2022-01-18 14:30:00,134.16,134.74,134.05,134.68,6712.0,127.2511,127.8013,127.1468,127.7443,6712.0
2022-01-18 15:00:00,134.53,134.96,134.18,134.25,10332.0,127.6021,128.0099,127.2701,127.3365,10332.0
2022-01-18 15:30:00,134.33,134.45,133.83,133.84,24352.0,127.4124,127.5262,126.9381,126.9476,24352.0
2022-01-19 09:30:00,134.47,134.47,133.57,133.84,2338.0,127.5452,127.5452,126.6915,126.9476,2338.0
2022-01-19 10:00:00,133.39,133.39,132.82,132.82,1035.0,126.5208,126.5208,125.9801,125.9801,1035.0
2022-01-19 10:30:00,132.79,133.6,132.79,133.6,800.0,125.9517,126.72,125.9517,126.72,800.0
2022-01-19 11:00:00,133.59,133.6,132.44,132.72,7194.0,126.7105,126.72,125.6197,125.8853,7194.0
2022-01-19 11:30:00,132.84,133.6,132.78,133.54,1700.0,125.9991,126.72,125.9422,126.6631,1700.0
2022-01-19 12:00:00,133.83,134.09,133.58,133.7,3005.0,126.9381,127.1847,126.701,126.8148,3005.0
2022-01-19 12:30:00,133.75,134.04,133.5,133.53,6457.0,126.8622,127.1373,126.6251,126.6536,6457.0
2022-01-19 13:00:00,133.47,133.86,133.31,133.6,3290.0,126.5967,126.9666,126.4449,126.72,3290.0
2022-01-19 13:30:00,133.35,133.69,133.3,133.3,1166.0,126.4828,126.8053,126.4354,126.4354,1166.0
2022-01-19 14:00:00,133.22,133.35,132.71,132.71,1900.0,126.3595,126.4828,125.8758,125.8758,1900.0
2022-01-19 14:30:00,132.52,133.16,132.44,133.15,2700.0,125.6956,126.3026,125.6197,126.2931,2700.0
2022-01-19 15:00:00,133.14,133.33,132.78,132.78,2937.0,126.2837,126.4639,125.9422,125.9422,2937.0
2022-01-19 15:30:00,132.73,132.81,132.2,132.28,17592.0,125.8948,125.9706,125.3921,125.4679,17592.0
2022-01-20 09:30:00,132.66,132.66,131.19,132.56,6420.0,125.8284,125.8284,124.4341,125.7335,6420.0
2022-01-20 10:00:00,132.28,132.52,131.88,131.88,3219.0,125.4679,125.6956,125.0885,125.0885,3219.0
2022-01-20 10:30:00,132.12,132.95,132.12,132.68,1706.0,125.3162,126.1034,125.3162,125.8473,1706.0
2022-01-20 11:00:00,132.8,133.05,132.61,133.05,2400.0,125.9612,126.1983,125.7809,126.1983,2400.0
2022-01-20 11:30:00,132.8,132.88,132.34,132.43,2907.0,125.9612,126.037,125.5249,125.6102,2907.0
2022-01-20 12:00:00,132.27,132.37,132.13,132.34,2026.0,125.4585,125.5533,125.3257,125.5249,2026.0
2022-01-20 12:30:00,132.41,132.63,132.4,132.56,2500.0,125.5912,125.7999,125.5818,125.7335,2500.0
2022-01-20 13:00:00,132.26,132.36,131.99,132.33,4614.0,125.449,125.5438,125.1929,125.5154,4614.0
2022-01-20 13:30:00,132.37,132.79,132.13,132.37,7900.0,125.5533,125.9517,125.3257,125.5533,7900.0
2022-01-20 14:00:00,132.33,132.71,132.25,132.25,5511.0,125.5154,125.8758,125.4395,125.4395,5511.0
2022-01-20 14:30:00,132.21,132.24,131.66,131.89,2485.0,125.4015,125.43,124.8799,125.098,2485.0
2022-01-20 15:00:00,131.91,131.91,130.46,130.52,7454.0,125.117,125.117,123.7417,123.7986,7454.0
2022-01-20 15:30:00,130.47,130.56,129.14,129.26,24719.0,123.7512,123.8365,122.4896,122.6035,24719.0
2022-01-21 09:30:00,129.39,129.74,128.32,129.63,6777.0,122.7268,123.0587,121.7119,122.9544,6777.0
2022-01-21 10:00:00,129.8,129.87,128.61,129.66,4125.0,123.1157,123.1821,121.9869,122.9829,4125.0
2022-01-21 10:30:00,129.48,130.97,129.48,130.47,4351.0,122.8121,124.2254,122.8121,123.7512,4351.0
2022-01-21 11:00:00,130.68,131.29,130.51,130.99,3066.0,123.9503,124.5289,123.7891,124.2444,3066.0
2022-01-21 11:30:00,130.88,130.88,130.05,130.05,2015.0,124.14,124.14,123.3528,123.3528,2015.0
2022-01-21 12:00:00,129.99,130.18,129.64,130.03,1600.0,123.2959,123.4761,122.9639,123.3338,1600.0
2022-01-21 12:30:00,129.99,130.31,129.56,129.84,8126.0,123.2959,123.5994,122.888,123.1536,8126.0
2022-01-21 13:00:00,129.73,130.02,129.43,129.59,1450.0,123.0493,123.3243,122.7647,122.9165,1450.0
2022-01-21 13:30:00,129.29,129.91,129.29,129.61,3750.0,122.6319,123.22,122.6319,122.9354,3750.0
2022-01-21 14:00:00,129.53,129.87,129.24,129.24,3828.0,122.8596,123.1821,122.5845,122.5845,3828.0
2022-01-21 14:30:00,129.34,129.54,128.95,128.95,3096.0,122.6793,122.869,122.3094,122.3094,3096.0
2022-01-21 15:00:00,129.0,129.16,128.56,128.71,4800.0,122.3569,122.5086,121.9395,122.0818,4800.0
2022-01-21 15:30:00,128.67,129.42,128.56,128.77,23451.0,122.0438,122.7552,121.9395,122.1387,23451.0
2022-01-24 09:30:00,127.75,128.59,127.05,128.13,9777.0,121.1712,121.968,120.5073,121.5317,9777.0
2022-01-24 10:00:00,128.19,128.33,127.45,127.83,13137.0,121.5886,121.7214,120.8867,121.2471,13137.0
2022-01-24 10:30:00,127.95,128.88,127.8,128.36,10986.0,121.3609,122.243,121.2187,121.7498,10986.0
2022-01-24 11:00:00,128.27,128.46,127.69,128.43,5702.0,121.6644,121.8447,121.1143,121.8162,5702.0
2022-01-24 11:30:00,128.48,129.15,127.45,128.47,5772.0,121.8636,122.4991,120.8867,121.8541,5772.0
2022-01-24 12:00:00,128.64,128.88,127.7,128.16,9844.0,122.0154,122.243,121.1238,121.5601,9844.0
2022-01-24 12:30:00,128.15,128.84,127.68,128.84,7260.0,121.5506,122.2051,121.1048,122.2051,7260.0
2022-01-24 13:00:00,128.55,129.5,128.55,128.76,4241.0,121.93,122.8311,121.93,122.1292,4241.0
2022-01-24 13:30:00,128.86,130.29,128.79,130.29,3815.0,122.2241,123.5804,122.1577,123.5804,3815.0
2022-01-24 14:00:00,130.21,130.72,129.47,129.64,6301.0,123.5045,123.9883,122.8027,122.9639,6301.0
2022-01-24 14:30:00,130.06,130.45,129.51,130.45,8397.0,123.3623,123.7322,122.8406,123.7322,8397.0
2022-01-24 15:00:00,130.86,131.27,130.54,130.81,9500.0,124.1211,124.51,123.8175,124.0736,9500.0
2022-01-24 15:30:00,130.84,132.77,130.84,132.42,28414.0,124.1021,125.9327,124.1021,125.6007,28414.0
2022-01-25 09:30:00,130.99,131.43,127.57,127.78,8094.0,124.2444,124.6617,121.0005,121.1997,8094.0
2022-01-25 10:00:00,127.95,129.01,127.22,129.01,5983.0,121.3609,122.3663,120.6685,122.3663,5983.0
2022-01-25 10:30:00,128.86,129.09,127.9,127.9,4019.0,122.2241,122.4422,121.3135,121.3135,4019.0
2022-01-25 11:00:00,127.76,129.05,127.67,128.66,4902.0,121.1807,122.4043,121.0953,122.0344,4902.0
2022-01-25 11:30:00,128.51,128.77,127.84,128.23,4100.0,121.8921,122.1387,121.2566,121.6265,4100.0
2022-01-25 12:00:00,128.09,128.72,127.95,128.67,2474.0,121.4937,122.0913,121.3609,122.0438,2474.0
2022-01-25 12:30:00,128.35,128.58,128.03,128.54,2706.0,121.7403,121.9585,121.4368,121.9205,2706.0
2022-01-25 13:00:00,128.47,129.31,128.36,129.31,3326.0,121.8541,122.6509,121.7498,122.6509,3326.0
2022-01-25 13:30:00,129.28,129.89,129.28,129.88,2010.0,122.6224,123.201,122.6224,123.1915,2010.0
2022-01-25 14:00:00,130.14,130.53,129.98,130.3,4400.0,123.4381,123.8081,123.2864,123.5899,4400.0
2022-01-25 14:30:00,130.48,131.34,130.31,131.19,4319.0,123.7606,124.5764,123.5994,124.4341,4319.0
2022-01-25 15:00:00,131.11,131.22,129.96,130.03,6462.0,124.3582,124.4625,123.2674,123.3338,6462.0
2022-01-25 15:30:00,129.98,130.71,129.45,129.93,36860.0,123.2864,123.9788,122.7837,123.239,36860.0
2022-01-26 09:30:00,130.48,132.18,127.43,131.86,5920.0,123.7606,125.3731,120.8677,125.0696,5920.0
2022-01-26 10:00:00,132.01,132.29,131.52,131.59,4523.0,125.2118,125.4774,124.7471,124.8135,4523.0
2022-01-26 10:30:00,130.85,131.02,130.47,130.92,6521.0,124.1116,124.2728,123.7512,124.178,6521.0
2022-01-26 11:00:00,130.71,131.26,130.55,130.96,4710.0,123.9788,124.5005,123.827,124.2159,4710.0
2022-01-26 11:30:00,130.87,130.99,130.18,130.7,8371.0,124.1306,124.2444,123.4761,123.9693,8371.0
2022-01-26 12:00:00,130.59,130.67,129.91,130.03,4274.0,123.865,123.9409,123.22,123.3338,4274.0
2022-01-26 12:30:00,130.09,130.19,129.89,129.97,6163.0,123.3907,123.4856,123.201,123.2769,6163.0
2022-01-26 13:00:00,129.9,129.9,129.22,129.47,11856.0,123.2105,123.2105,122.5655,122.8027,11856.0
2022-01-26 13:30:00,129.39,129.8,129.32,129.75,7897.0,122.7268,123.1157,122.6604,123.0682,7897.0
2022-01-26 14:00:00,129.85,130.61,129.22,129.98,5304.0,123.1631,123.8839,122.5655,123.2864,5304.0
2022-01-26 14:30:00,129.8,129.96,127.78,128.24,7152.0,123.1157,123.2674,121.1997,121.636,7152.0
2022-01-26 15:00:00,128.37,128.37,126.15,126.81,8626.0,121.7593,121.7593,119.6536,120.2796,8626.0
2022-01-26 15:30:00,127.04,127.92,126.51,127.17,30255.0,120.4978,121.3325,119.9951,120.6211,30255.0
2022-01-27 09:30:00,128.32,129.47,127.67,128.97,4852.0,121.7119,122.8027,121.0953,122.3284,4852.0
2022-01-27 10:00:00,128.5,129.25,127.7,127.77,8974.0,121.8826,122.594,121.1238,121.1902,8974.0
2022-01-27 10:30:00,127.54,128.47,127.21,128.31,4500.0,120.972,121.8541,120.659,121.7024,4500.0
2022-01-27 11:00:00,128.79,128.79,127.12,127.15,5303.0,122.1577,122.1577,120.5737,120.6021,5303.0
2022-01-27 11:30:00,127.2,127.75,126.95,127.2,18269.0,120.6495,121.1712,120.4124,120.6495,18269.0
2022-01-27 12:00:00,127.21,127.27,126.28,126.49,12314.0,120.659,120.7159,119.7769,119.9761,12314.0
2022-01-27 12:30:00,126.27,126.31,125.63,125.79,6216.0,119.7674,119.8054,119.1604,119.3122,6216.0
2022-01-27 13:00:00,125.83,125.88,124.85,124.87,4900.0,119.3501,119.3975,118.4206,118.4395,4900.0
2022-01-27 13:30:00,125.05,125.31,124.25,124.83,12914.0,118.6103,118.8569,117.8515,118.4016,12914.0
2022-01-27 14:00:00,124.97,125.45,124.15,124.28,8351.0,118.5344,118.9897,117.7566,117.8799,8351.0
2022-01-27 14:30:00,124.43,125.26,123.84,124.71,11265.0,118.0222,118.8095,117.4626,118.2878,11265.0
2022-01-27 15:00:00,124.99,125.18,124.11,124.67,13590.0,118.5534,118.7336,117.7187,118.2498,13590.0
2022-01-27 15:30:00,124.85,125.32,124.32,124.7,29536.0,118.4206,118.8664,117.9179,118.2783,29536.0
2022-01-28 09:30:00,124.95,124.95,122.99,123.62,5210.0,118.5154,118.5154,116.6564,117.2539,5210.0
2022-01-28 10:00:00,123.09,124.15,123.09,123.54,2906.0,116.7512,117.7566,116.7512,117.178,2906.0
2022-01-28 10:30:00,123.47,123.96,122.6,123.67,12966.0,117.1116,117.5764,116.2864,117.3013,12966.0
2022-01-28 11:00:00,123.86,124.02,123.45,123.6,3246.0,117.4815,117.6333,117.0927,117.2349,3246.0
2022-01-28 11:30:00,123.82,124.28,123.82,124.28,2850.0,117.4436,117.8799,117.4436,117.8799,2850.0
2022-01-28 12:00:00,124.51,124.78,124.06,124.06,1589.0,118.0981,118.3542,117.6713,117.6713,1589.0
2022-01-28 12:30:00,124.22,124.42,123.95,124.11,2336.0,117.823,118.0127,117.5669,117.7187,2336.0
2022-01-28 13:00:00,124.02,124.74,124.02,124.67,7700.0,117.6333,118.3162,117.6333,118.2498,7700.0
2022-01-28 13:30:00,124.98,125.57,124.89,125.29,5483.0,118.5439,119.1035,118.4585,118.8379,5483.0
2022-01-28 14:00:00,125.3,125.3,123.57,123.69,5784.0,118.8474,118.8474,117.2065,117.3203,5784.0
2022-01-28 14:30:00,123.42,124.6,123.4,124.6,4365.0,117.0642,118.1834,117.0452,118.1834,4365.0
2022-01-28 15:00:00,124.61,125.23,124.61,124.87,5105.0,118.1929,118.781,118.1929,118.4395,5105.0
2022-01-28 15:30:00,124.76,126.13,124.68,125.91,116705.0,118.3352,119.6347,118.2593,119.426,116705.0
2022-01-31 09:30:00,125.0,125.0,123.77,124.2,10411.0,118.5628,118.5628,117.3962,117.804,10411.0
2022-01-31 10:00:00,124.46,125.61,124.46,125.49,3770.0,118.0507,119.1414,118.0507,119.0276,3770.0
2022-01-31 10:30:00,125.46,125.77,124.76,125.29,5244.0,118.9992,119.2932,118.3352,118.8379,5244.0
2022-01-31 11:00:00,125.54,125.73,124.49,124.85,3382.0,119.075,119.2553,118.0791,118.4206,3382.0
2022-01-31 11:30:00,124.98,125.62,124.84,125.6,4900.0,118.5439,119.1509,118.4111,119.1319,4900.0
2022-01-31 12:00:00,125.66,126.09,125.45,125.85,4344.0,119.1889,119.5967,118.9897,119.3691,4344.0
2022-01-31 12:30:00,126.13,126.46,125.78,126.22,7974.0,119.6347,119.9477,119.3027,119.72,7974.0
2022-01-31 13:00:00,126.21,126.67,125.95,126.54,7900.0,119.7105,120.1468,119.4639,120.0235,7900.0
2022-01-31 13:30:00,126.44,126.83,126.41,126.48,2830.0,119.9287,120.2986,119.9002,119.9666,2830.0
2022-01-31 14:00:00,126.61,127.21,126.6,127.19,4243.0,120.0899,120.659,120.0804,120.6401,4243.0
2022-01-31 14:30:00,127.13,127.16,126.59,126.84,7255.0,120.5832,120.6116,120.071,120.3081,7255.0
2022-01-31 15:00:00,126.82,126.82,126.08,126.64,4509.0,120.2891,120.2891,119.5872,120.1184,4509.0
2022-01-31 15:30:00,126.53,128.42,126.37,127.79,35748.0,120.0141,121.8067,119.8623,121.2092,35748.0
2022-02-01 09:30:00,127.84,128.83,127.51,128.1,4496.0,121.2566,122.1956,120.9436,121.5032,4496.0
2022-02-01 10:00:00,128.03,128.24,126.89,127.93,3850.0,121.4368,121.636,120.3555,121.342,3850.0
2022-02-01 10:30:00,127.77,128.08,127.25,127.69,3500.0,121.1902,121.4842,120.697,121.1143,3500.0
2022-02-01 11:00:00,127.7,128.35,127.69,128.19,5096.0,121.1238,121.7403,121.1143,121.5886,5096.0
2022-02-01 11:30:00,127.91,128.6,127.91,128.6,4100.0,121.323,121.9775,121.323,121.9775,4100.0
2022-02-01 12:00:00,128.48,128.57,128.09,128.2,4150.0,121.8636,121.949,121.4937,121.5981,4150.0
2022-02-01 12:30:00,128.21,128.32,127.92,128.16,3704.0,121.6075,121.7119,121.3325,121.5601,3704.0
2022-02-01 13:00:00,128.13,128.57,127.97,128.57,5451.0,121.5317,121.949,121.3799,121.949,5451.0
2022-02-01 13:30:00,128.53,128.81,128.24,128.25,3710.0,121.9111,122.1766,121.636,121.6455,3710.0
2022-02-01 14:00:00,128.54,128.56,128.29,128.47,3900.0,121.9205,121.9395,121.6834,121.8541,3900.0
2022-02-01 14:30:00,128.42,128.51,128.22,128.33,3108.0,121.8067,121.8921,121.617,121.7214,3108.0
2022-02-01 15:00:00,128.46,128.82,128.46,128.82,3662.0,121.8447,122.1861,121.8447,122.1861,3662.0
2022-02-01 15:30:00,128.83,129.44,128.82,128.98,30951.0,122.1956,122.7742,122.1861,122.3379,30951.0
2022-02-02 09:30:00,128.92,129.05,127.88,127.89,3561.0,122.281,122.4043,121.2945,121.304,3561.0
2022-02-02 10:00:00,127.91,128.54,127.43,127.62,4039.0,121.323,121.9205,120.8677,121.0479,4039.0
2022-02-02 10:30:00,127.49,129.02,127.37,128.89,6530.0,120.9246,122.3758,120.8108,122.2525,6530.0
2022-02-02 11:00:00,128.65,128.79,128.06,128.59,2859.0,122.0249,122.1577,121.4653,121.968,2859.0
2022-02-02 11:30:00,128.53,128.53,128.1,128.36,2149.0,121.9111,121.9111,121.5032,121.7498,2149.0
2022-02-02 12:00:00,128.45,128.76,128.34,128.74,3311.0,121.8352,122.1292,121.7308,122.1102,3311.0
2022-02-02 12:30:00,128.58,129.16,128.58,129.13,5950.0,121.9585,122.5086,121.9585,122.4802,5950.0
2022-02-02 13:00:00,129.26,129.26,128.78,128.78,5053.0,122.6035,122.6035,122.1482,122.1482,5053.0
2022-02-02 13:30:00,128.93,129.17,128.86,129.17,1300.0,122.2905,122.5181,122.2241,122.5181,1300.0
2022-02-02 14:00:00,129.09,129.18,128.59,128.59,2800.0,122.4422,122.5276,121.968,121.968,2800.0
2022-02-02 14:30:00,128.75,128.99,128.64,128.64,2400.0,122.1197,122.3474,122.0154,122.0154,2400.0
2022-02-02 15:00:00,128.68,128.68,128.2,128.22,3000.0,122.0533,122.0533,121.5981,121.617,3000.0
2022-02-02 15:30:00,128.25,128.95,128.14,128.41,19476.0,121.6455,122.3094,121.5411,121.7972,19476.0
2022-02-03 09:30:00,127.93,129.86,127.93,128.46,18631.0,121.342,123.1726,121.342,121.8447,18631.0
2022-02-03 10:00:00,128.5,129.14,128.17,128.18,3213.0,121.8826,122.4896,121.5696,121.5791,3213.0
2022-02-03 10:30:00,128.46,128.96,128.16,128.82,3691.0,121.8447,122.3189,121.5601,122.1861,3691.0
2022-02-03 11:00:00,128.65,128.9,128.12,128.12,3200.0,122.0249,122.262,121.5222,121.5222,3200.0
2022-02-03 11:30:00,128.33,128.46,127.96,127.99,4355.0,121.7214,121.8447,121.3704,121.3989,4355.0
2022-02-03 12:00:00,127.84,128.26,127.55,128.25,4423.0,121.2566,121.655,120.9815,121.6455,4423.0
2022-02-03 12:30:00,128.23,128.33,127.82,128.09,3873.0,121.6265,121.7214,121.2376,121.4937,3873.0
2022-02-03 13:00:00,128.09,128.45,127.95,128.03,4900.0,121.4937,121.8352,121.3609,121.4368,4900.0
2022-02-03 13:30:00,128.29,128.69,128.19,128.19,6899.0,121.6834,122.0628,121.5886,121.5886,6899.0
2022-02-03 14:00:00,128.19,128.51,128.04,128.04,3747.0,121.5886,121.8921,121.4463,121.4463,3747.0
2022-02-03 14:30:00,127.92,128.01,127.47,127.93,4681.0,121.3325,121.4178,120.9056,121.342,4681.0
2022-02-03 15:00:00,127.86,128.21,127.63,128.09,5112.0,121.2756,121.6075,121.0574,121.4937,5112.0
2022-02-03 15:30:00,128.09,128.2,127.32,127.84,28743.0,121.4937,121.5981,120.7634,121.2566,28743.0
2022-02-04 09:30:00,127.24,128.2,125.05,127.7,5244.0,120.6875,121.5981,118.6103,121.1238,5244.0
2022-02-04 10:00:00,127.6,127.6,126.31,126.31,7382.0,121.029,121.029,119.8054,119.8054,7382.0
2022-02-04 10:30:00,126.19,126.22,125.39,125.49,1737.0,119.6916,119.72,118.9328,119.0276,1737.0
2022-02-04 11:00:00,125.49,126.06,125.49,126.06,4142.0,119.0276,119.5683,119.0276,119.5683,4142.0
2022-02-04 11:30:00,126.15,126.3,126.06,126.08,700.0,119.6536,119.7959,119.5683,119.5872,700.0
2022-02-04 12:00:00,125.94,126.24,125.85,126.16,1900.0,119.4544,119.739,119.3691,119.6631,1900.0
2022-02-04 12:30:00,126.11,126.31,125.96,126.31,2325.0,119.6157,119.8054,119.4734,119.8054,2325.0
2022-02-04 13:00:00,126.66,126.87,126.5,126.62,2300.0,120.1374,120.3365,119.9856,120.0994,2300.0
2022-02-04 13:30:00,126.6,126.73,126.41,126.45,3010.0,120.0804,120.2038,119.9002,119.9382,3010.0
2022-02-04 14:00:00,126.5,126.64,126.33,126.52,1816.0,119.9856,120.1184,119.8244,120.0046,1816.0
2022-02-04 14:30:00,126.67,127.14,126.54,126.98,4510.0,120.1468,120.5926,120.0235,120.4409,4510.0
2022-02-04 15:00:00,127.34,127.81,127.33,127.72,4305.0,120.7823,121.2281,120.7729,121.1428,4305.0
2022-02-04 15:30:00,127.72,127.97,126.63,126.63,21263.0,121.1428,121.3799,120.1089,120.1089,21263.0
2022-02-07 09:30:00,126.86,128.86,125.73,126.45,3052.0,120.3271,122.2241,119.2553,119.9382,3052.0
2022-02-07 10:00:00,126.25,126.6,126.06,126.12,2799.0,119.7485,120.0804,119.5683,119.6252,2799.0
2022-02-07 10:30:00,126.88,126.88,126.49,126.8,1797.0,120.346,120.346,119.9761,120.2701,1797.0
2022-02-07 11:00:00,126.55,126.76,126.54,126.76,801.0,120.033,120.2322,120.0235,120.2322,801.0
2022-02-07 11:30:00,126.57,126.78,126.31,126.37,5700.0,120.052,120.2512,119.8054,119.8623,5700.0
2022-02-07 12:00:00,126.29,126.29,125.84,125.84,2465.0,119.7864,119.7864,119.3596,119.3596,2465.0
2022-02-07 12:30:00,125.92,126.68,125.92,126.51,9551.0,119.4355,120.1563,119.4355,119.9951,9551.0
2022-02-07 13:00:00,126.58,126.76,126.57,126.57,1229.0,120.0615,120.2322,120.052,120.052,1229.0
2022-02-07 13:30:00,126.66,126.95,126.66,126.85,1433.0,120.1374,120.4124,120.1374,120.3176,1433.0
2022-02-07 14:00:00,127.01,127.18,126.93,127.11,2102.0,120.4693,120.6306,120.3935,120.5642,2102.0
2022-02-07 14:30:00,127.11,127.28,126.99,127.08,4000.0,120.5642,120.7254,120.4504,120.5357,4000.0
2022-02-07 15:00:00,127.05,127.45,126.89,126.89,3846.0,120.5073,120.8867,120.3555,120.3555,3846.0
2022-02-07 15:30:00,126.94,127.1,126.37,126.84,28206.0,120.4029,120.5547,119.8623,120.3081,28206.0
2022-02-08 09:30:00,126.87,127.35,126.28,127.14,3005.0,120.3365,120.7918,119.7769,120.5926,3005.0
2022-02-08 10:00:00,127.43,127.86,127.0,127.41,3840.0,120.8677,121.2756,120.4598,120.8487,3840.0
2022-02-08 10:30:00,127.6,128.08,127.57,128.06,4074.0,121.029,121.4842,121.0005,121.4653,4074.0
2022-02-08 11:00:00,128.14,128.35,127.74,128.01,4224.0,121.5411,121.7403,121.1617,121.4178,4224.0
2022-02-08 11:30:00,128.29,128.59,128.08,128.57,2900.0,121.6834,121.968,121.4842,121.949,2900.0
2022-02-08 12:00:00,128.59,128.68,128.15,128.49,3110.0,121.968,122.0533,121.5506,121.8731,3110.0
2022-02-08 12:30:00,128.58,128.94,128.52,128.8,4000.0,121.9585,122.2999,121.9016,122.1672,4000.0
2022-02-08 13:00:00,128.75,129.1,128.75,128.91,5275.0,122.1197,122.4517,122.1197,122.2715,5275.0
2022-02-08 13:30:00,128.96,129.51,128.96,129.41,7400.0,122.3189,122.8406,122.3189,122.7457,7400.0
2022-02-08 14:00:00,129.51,129.85,129.25,129.25,14642.0,122.8406,123.1631,122.594,122.594,14642.0
2022-02-08 14:30:00,129.2,129.51,129.01,129.13,10489.0,122.5466,122.8406,122.3663,122.4802,10489.0
2022-02-08 15:00:00,129.1,129.52,128.86,129.29,6380.0,122.4517,122.8501,122.2241,122.6319,6380.0
2022-02-08 15:30:00,129.43,129.86,129.28,129.74,24336.0,122.7647,123.1726,122.6224,123.0587,24336.0
2022-02-09 09:30:00,130.54,131.34,130.26,130.94,8219.0,123.8175,124.5764,123.552,124.1969,8219.0
2022-02-09 10:00:00,130.81,131.29,130.22,130.68,12127.0,124.0736,124.5289,123.514,123.9503,12127.0
2022-02-09 10:30:00,130.81,131.02,130.61,130.91,13199.0,124.0736,124.2728,123.8839,124.1685,13199.0
2022-02-09 11:00:00,130.96,131.43,130.77,130.93,10795.0,124.2159,124.6617,124.0357,124.1875,10795.0
2022-02-09 11:30:00,130.86,131.16,130.81,131.14,11311.0,124.1211,124.4056,124.0736,124.3866,11311.0
2022-02-09 12:00:00,131.11,131.52,130.6,130.62,8556.0,124.3582,124.7471,123.8745,123.8934,8556.0
2022-02-09 12:30:00,130.77,131.02,130.56,130.69,8828.0,124.0357,124.2728,123.8365,123.9598,8828.0
2022-02-09 13:00:00,130.67,130.78,130.24,130.5,5501.0,123.9409,124.0452,123.533,123.7796,5501.0
2022-02-09 13:30:00,130.5,130.68,130.28,130.36,6921.0,123.7796,123.9503,123.5709,123.6468,6921.0
2022-02-09 14:00:00,130.32,130.42,129.95,130.09,8929.0,123.6089,123.7037,123.2579,123.3907,8929.0
2022-02-09 14:30:00,129.92,130.04,129.82,130.0,7100.0,123.2295,123.3433,123.1346,123.3054,7100.0
2022-02-09 15:00:00,129.94,130.02,129.57,129.92,7700.0,123.2484,123.3243,122.8975,123.2295,7700.0
2022-02-09 15:30:00,129.8,130.17,129.4,129.97,68127.0,123.1157,123.4666,122.7363,123.2769,68127.0
2022-02-10 09:30:00,130.12,130.12,127.62,128.4,70966.0,123.4192,123.4192,121.0479,121.7878,70966.0
2022-02-10 10:00:00,128.08,129.17,127.22,128.91,16533.0,121.4842,122.5181,120.6685,122.2715,16533.0
2022-02-10 10:30:00,128.95,130.04,128.91,129.21,9028.0,122.3094,123.3433,122.2715,122.556,9028.0
2022-02-10 11:00:00,129.31,129.87,129.16,129.87,8950.0,122.6509,123.1821,122.5086,123.1821,8950.0
2022-02-10 11:30:00,129.89,129.98,129.28,129.55,10767.0,123.201,123.2864,122.6224,122.8785,10767.0
2022-02-10 12:00:00,129.46,129.84,129.21,129.78,4827.0,122.7932,123.1536,122.556,123.0967,4827.0
2022-02-10 12:30:00,129.87,129.97,128.55,128.93,7969.0,123.1821,123.2769,121.93,122.2905,7969.0
2022-02-10 13:00:00,128.81,128.93,128.15,128.28,6191.0,122.1766,122.2905,121.5506,121.6739,6191.0
2022-02-10 13:30:00,128.14,128.3,127.48,127.83,8500.0,121.5411,121.6929,120.9151,121.2471,8500.0
2022-02-10 14:00:00,128.01,128.01,127.02,127.69,10700.0,121.4178,121.4178,120.4788,121.1143,10700.0
2022-02-10 14:30:00,127.7,127.96,127.35,127.63,10763.0,121.1238,121.3704,120.7918,121.0574,10763.0
2022-02-10 15:00:00,127.57,127.92,127.18,127.79,7195.0,121.0005,121.3325,120.6306,121.2092,7195.0
2022-02-10 15:30:00,127.6,127.6,126.4,126.88,21331.0,121.029,121.029,119.8907,120.346,21331.0
2022-02-11 09:30:00,128.07,128.27,127.46,127.7,6488.0,121.4747,121.6644,120.8962,121.1238,6488.0
2022-02-11 10:00:00,127.94,128.24,127.81,128.06,4673.0,121.3514,121.636,121.2281,121.4653,4673.0
2022-02-11 10:30:00,128.08,128.36,127.6,127.74,15466.0,121.4842,121.7498,121.029,121.1617,15466.0
2022-02-11 11:00:00,127.91,128.15,127.61,127.61,6110.0,121.323,121.5506,121.0384,121.0384,6110.0
2022-02-11 11:30:00,127.79,127.86,127.31,127.76,6658.0,121.2092,121.2756,120.7539,121.1807,6658.0
2022-02-11 12:00:00,127.69,127.87,127.46,127.54,6006.0,121.1143,121.285,120.8962,120.972,6006.0
2022-02-11 12:30:00,127.72,127.82,127.4,127.42,2500.0,121.1428,121.2376,120.8392,120.8582,2500.0
2022-02-11 13:00:00,127.32,127.58,127.1,127.1,4800.0,120.7634,121.01,120.5547,120.5547,4800.0
2022-02-11 13:30:00,126.86,126.89,125.14,125.29,18199.0,120.3271,120.3555,118.6956,118.8379,18199.0
2022-02-11 14:00:00,125.4,126.78,125.05,126.12,7552.0,118.9422,120.2512,118.6103,119.6252,7552.0
2022-02-11 14:30:00,125.83,126.48,125.67,126.17,7831.0,119.3501,119.9666,119.1983,119.6726,7831.0
2022-02-11 15:00:00,126.68,126.87,126.01,126.41,13430.0,120.1563,120.3365,119.5208,119.9002,13430.0
2022-02-11 15:30:00,126.25,126.99,125.5,125.83,32403.0,119.7485,120.4504,119.0371,119.3501,32403.0
2022-02-14 09:30:00,126.46,127.44,125.77,126.22,7024.0,119.9477,120.8772,119.2932,119.72,7024.0
2022-02-14 10:00:00,126.35,126.36,125.31,126.26,7000.0,119.8433,119.8528,118.8569,119.758,7000.0
2022-02-14 10:30:00,125.63,126.07,125.48,125.69,3262.0,119.1604,119.5777,119.0181,119.2173,3262.0
2022-02-14 11:00:00,125.61,126.11,125.3,126.07,4734.0,119.1414,119.6157,118.8474,119.5777,4734.0
2022-02-14 11:30:00,126.17,126.53,125.88,126.1,4528.0,119.6726,120.0141,119.3975,119.6062,4528.0
2022-02-14 12:00:00,126.02,126.15,125.66,126.05,4300.0,119.5303,119.6536,119.1889,119.5588,4300.0
2022-02-14 12:30:00,126.05,126.86,126.0,126.73,6927.0,119.5588,120.3271,119.5113,120.2038,6927.0
2022-02-14 13:00:00,126.83,127.07,126.4,126.4,3196.0,120.2986,120.5262,119.8907,119.8907,3196.0
2022-02-14 13:30:00,126.33,126.48,125.86,125.86,4136.0,119.8244,119.9666,119.3786,119.3786,4136.0
2022-02-14 14:00:00,125.87,126.53,125.82,126.5,12892.0,119.388,120.0141,119.3406,119.9856,12892.0
2022-02-14 14:30:00,126.36,127.14,126.21,126.9,8200.0,119.8528,120.5926,119.7105,120.365,8200.0
2022-02-14 15:00:00,126.78,127.27,126.52,127.18,8425.0,120.2512,120.7159,120.0046,120.6306,8425.0
2022-02-14 15:30:00,127.05,127.51,126.61,126.81,46145.0,120.5073,120.9436,120.0899,120.2796,46145.0
2022-02-15 09:30:00,128.19,129.25,127.62,127.63,7286.0,121.5886,122.594,121.0479,121.0574,7286.0
2022-02-15 10:00:00,127.75,127.89,127.3,127.59,1000.0,121.1712,121.304,120.7444,121.0195,1000.0
2022-02-15 10:30:00,127.54,128.26,127.53,128.05,8587.0,120.972,121.655,120.9626,121.4558,8587.0
2022-02-15 11:00:00,128.11,128.16,127.83,127.84,8600.0,121.5127,121.5601,121.2471,121.2566,8600.0
2022-02-15 11:30:00,127.98,128.45,127.9,128.37,17307.0,121.3894,121.8352,121.3135,121.7593,17307.0
2022-02-15 12:00:00,128.41,128.41,127.86,128.06,4683.0,121.7972,121.7972,121.2756,121.4653,4683.0
2022-02-15 12:30:00,128.11,128.15,127.8,127.82,6200.0,121.5127,121.5506,121.2187,121.2376,6200.0
2022-02-15 13:00:00,127.98,128.29,127.84,128.1,12453.0,121.3894,121.6834,121.2566,121.5032,12453.0
2022-02-15 13:30:00,128.12,128.61,128.03,128.4,32986.0,121.5222,121.9869,121.4368,121.7878,32986.0
2022-02-15 14:00:00,128.35,128.38,127.9,128.02,2748.0,121.7403,121.7688,121.3135,121.4273,2748.0
2022-02-15 14:30:00,127.96,127.96,127.57,127.68,3120.0,121.3704,121.3704,121.0005,121.1048,3120.0
2022-02-15 15:00:00,127.8,127.98,127.45,127.49,5400.0,121.2187,121.3894,120.8867,120.9246,5400.0
2022-02-15 15:30:00,127.48,127.57,126.89,127.4,26194.0,120.9151,121.0005,120.3555,120.8392,26194.0
2022-02-16 09:30:00,126.87,128.66,126.32,126.32,5489.0,120.3365,122.0344,119.8149,119.8149,5489.0
2022-02-16 10:00:00,126.84,127.02,126.3,126.85,3700.0,120.3081,120.4788,119.7959,120.3176,3700.0
2022-02-16 10:30:00,126.99,127.01,126.45,126.46,2100.0,120.4504,120.4693,119.9382,119.9477,2100.0
2022-02-16 11:00:00,126.55,126.83,126.26,126.71,6800.0,120.033,120.2986,119.758,120.1848,6800.0
2022-02-16 11:30:00,126.71,126.96,126.51,126.7,4296.0,120.1848,120.4219,119.9951,120.1753,4296.0
2022-02-16 12:00:00,126.75,126.91,126.65,126.83,5700.0,120.2227,120.3745,120.1279,120.2986,5700.0
2022-02-16 12:30:00,126.72,126.72,126.28,126.68,4620.0,120.1943,120.1943,119.7769,120.1563,4620.0
2022-02-16 13:00:00,126.67,126.71,126.33,126.35,5200.0,120.1468,120.1848,119.8244,119.8433,5200.0
2022-02-16 13:30:00,126.37,126.52,126.31,126.38,3100.0,119.8623,120.0046,119.8054,119.8718,3100.0
2022-02-16 14:00:00,127.07,127.85,126.78,127.8,6541.0,120.5262,121.2661,120.2512,121.2187,6541.0
2022-02-16 14:30:00,127.88,127.9,127.5,127.85,7300.0,121.2945,121.3135,120.9341,121.2661,7300.0
2022-02-16 15:00:00,127.93,128.26,127.85,127.93,12000.0,121.342,121.655,121.2661,121.342,12000.0
2022-02-16 15:30:00,127.93,128.4,127.7,128.11,33388.0,121.342,121.7878,121.1238,121.5127,33388.0
2022-02-17 09:30:00,127.01,127.11,126.41,126.7,3979.0,120.4693,120.5642,119.9002,120.1753,3979.0
2022-02-17 10:00:00,126.38,126.91,126.26,126.72,4500.0,119.8718,120.3745,119.758,120.1943,4500.0
2022-02-17 10:30:00,126.56,127.36,126.56,127.36,6158.0,120.0425,120.8013,120.0425,120.8013,6158.0
2022-02-17 11:00:00,127.42,127.6,126.77,126.77,6128.0,120.8582,121.029,120.2417,120.2417,6128.0
2022-02-17 11:30:00,126.99,127.59,126.92,127.4,4575.0,120.4504,121.0195,120.384,120.8392,4575.0
2022-02-17 12:00:00,127.47,127.81,127.46,127.72,4927.0,120.9056,121.2281,120.8962,121.1428,4927.0
2022-02-17 12:30:00,127.71,127.72,127.37,127.45,4897.0,121.1333,121.1428,120.8108,120.8867,4897.0
2022-02-17 13:00:00,127.45,127.63,127.35,127.55,3050.0,120.8867,121.0574,120.7918,120.9815,3050.0
2022-02-17 13:30:00,127.6,127.77,127.55,127.65,4140.0,121.029,121.1902,120.9815,121.0764,4140.0
2022-02-17 14:00:00,127.53,127.61,127.35,127.6,7680.0,120.9626,121.0384,120.7918,121.029,7680.0
2022-02-17 14:30:00,127.64,127.64,127.24,127.39,8351.0,121.0669,121.0669,120.6875,120.8298,8351.0
2022-02-17 15:00:00,127.35,127.44,126.89,127.31,8820.0,120.7918,120.8772,120.3555,120.7539,8820.0
2022-02-17 15:30:00,127.33,127.58,126.78,126.86,30712.0,120.7729,121.01,120.2512,120.3271,30712.0
2022-02-18 09:30:00,126.81,129.51,126.81,128.19,18327.0,120.2796,122.8406,120.2796,121.5886,18327.0
2022-02-18 10:00:00,128.23,128.27,127.56,127.79,21575.0,121.6265,121.6644,120.991,121.2092,21575.0
2022-02-18 10:30:00,127.78,128.47,127.7,128.13,21016.0,121.1997,121.8541,121.1238,121.5317,21016.0
2022-02-18 11:00:00,128.07,128.07,127.29,127.82,5932.0,121.4747,121.4747,120.7349,121.2376,5932.0
2022-02-18 11:30:00,127.96,128.06,127.41,127.42,6508.0,121.3704,121.4653,120.8487,120.8582,6508.0
2022-02-18 12:00:00,127.48,128.24,127.45,128.16,15054.0,120.9151,121.636,120.8867,121.5601,15054.0
2022-02-18 12:30:00,128.09,128.17,127.59,127.73,6754.0,121.4937,121.5696,121.0195,121.1523,6754.0
2022-02-18 13:00:00,127.79,128.07,127.68,127.81,10743.0,121.2092,121.4747,121.1048,121.2281,10743.0
2022-02-18 13:30:00,127.97,128.21,127.88,128.15,7468.0,121.3799,121.6075,121.2945,121.5506,7468.0
2022-02-18 14:00:00,128.18,128.27,127.82,127.94,9181.0,121.5791,121.6644,121.2376,121.3514,9181.0
2022-02-18 14:30:00,128.0,128.29,127.63,128.1,21431.0,121.4084,121.6834,121.0574,121.5032,21431.0
2022-02-18 15:00:00,128.17,128.27,127.33,127.34,16447.0,121.5696,121.6644,120.7729,120.7823,16447.0
2022-02-18 15:30:00,127.19,127.92,127.0,127.38,31016.0,120.6401,121.3325,120.4598,120.8203,31016.0
2022-02-22 09:30:00,127.47,128.3,126.62,128.3,21940.0,120.9056,121.6929,120.0994,121.6929,21940.0
2022-02-22 10:00:00,128.31,128.58,127.97,128.4,12080.0,121.7024,121.9585,121.3799,121.7878,12080.0
2022-02-22 10:30:00,128.26,128.26,127.76,127.93,26820.0,121.655,121.655,121.1807,121.342,26820.0
2022-02-22 11:00:00,127.96,128.08,127.53,128.05,8059.0,121.3704,121.4842,120.9626,121.4558,8059.0
2022-02-22 11:30:00,128.05,128.45,127.69,127.75,17483.0,121.4558,121.8352,121.1143,121.1712,17483.0
2022-02-22 12:00:00,127.81,128.42,127.8,127.87,6649.0,121.2281,121.8067,121.2187,121.285,6649.0
2022-02-22 12:30:00,127.83,127.95,127.51,127.52,4529.0,121.2471,121.3609,120.9436,120.9531,4529.0
2022-02-22 13:00:00,127.53,127.89,127.33,127.43,4194.0,120.9626,121.304,120.7729,120.8677,4194.0
2022-02-22 13:30:00,127.43,127.9,127.12,127.65,6000.0,120.8677,121.3135,120.5737,121.0764,6000.0
2022-02-22 14:00:00,127.64,127.92,127.2,127.67,13158.0,121.0669,121.3325,120.6495,121.0953,13158.0
2022-02-22 14:30:00,127.72,128.46,127.65,128.24,31830.0,121.1428,121.8447,121.0764,121.636,31830.0
2022-02-22 15:00:00,128.22,128.57,127.81,128.21,19841.0,121.617,121.949,121.2281,121.6075,19841.0
2022-02-22 15:30:00,128.08,128.28,127.06,127.43,30117.0,121.4842,121.6739,120.5168,120.8677,30117.0
2022-02-23 09:30:00,127.85,128.12,127.12,127.55,17524.0,121.2661,121.5222,120.5737,120.9815,17524.0
2022-02-23 10:00:00,127.64,127.79,126.57,126.57,7903.0,121.0669,121.2092,120.052,120.052,7903.0
2022-02-23 10:30:00,126.5,126.94,126.43,126.77,6060.0,119.9856,120.4029,119.9192,120.2417,6060.0
2022-02-23 11:00:00,126.51,126.87,126.41,126.75,5666.0,119.9951,120.3365,119.9002,120.2227,5666.0
2022-02-23 11:30:00,126.73,126.99,126.73,126.87,5387.0,120.2038,120.4504,120.2038,120.3365,5387.0
2022-02-23 12:00:00,126.71,127.09,126.68,127.08,5300.0,120.1848,120.5452,120.1563,120.5357,5300.0
2022-02-23 12:30:00,127.08,127.1,126.71,126.72,6070.0,120.5357,120.5547,120.1848,120.1943,6070.0
2022-02-23 13:00:00,126.79,126.83,126.33,126.58,10700.0,120.2607,120.2986,119.8244,120.0615,10700.0
2022-02-23 13:30:00,126.62,126.88,126.41,126.55,14474.0,120.0994,120.346,119.9002,120.033,14474.0
2022-02-23 14:00:00,126.56,126.66,126.03,126.08,11050.0,120.0425,120.1374,119.5398,119.5872,11050.0
2022-02-23 14:30:00,126.22,126.42,126.05,126.4,6700.0,119.72,119.9097,119.5588,119.8907,6700.0
2022-02-23 15:00:00,126.35,126.37,125.72,126.04,12402.0,119.8433,119.8623,119.2458,119.5493,12402.0
2022-02-23 15:30:00,126.06,126.08,125.29,125.66,23755.0,119.5683,119.5872,118.8379,119.1889,23755.0
2022-02-24 09:30:00,123.6,123.74,122.58,123.74,21305.0,117.2349,117.3677,116.2675,117.3677,21305.0
2022-02-24 10:00:00,123.7,124.66,122.91,124.22,9897.0,117.3298,118.2404,116.5805,117.823,9897.0
2022-02-24 10:30:00,124.25,124.61,123.8,124.03,11625.0,117.8515,118.1929,117.4246,117.6428,11625.0
2022-02-24 11:00:00,123.94,124.71,123.8,123.81,8149.0,117.5574,118.2878,117.4246,117.4341,8149.0
2022-02-24 11:30:00,123.95,124.54,123.17,124.54,8800.0,117.5669,118.1265,116.8271,118.1265,8800.0
2022-02-24 12:00:00,124.54,124.68,124.05,124.46,8784.0,118.1265,118.2593,117.6618,118.0507,8784.0
2022-02-24 12:30:00,124.72,125.18,124.37,124.5,5244.0,118.2973,118.7336,117.9653,118.0886,5244.0
2022-02-24 13:00:00,124.25,124.37,123.57,123.7,5345.0,117.8515,117.9653,117.2065,117.3298,5345.0
2022-02-24 13:30:00,123.82,124.97,123.7,124.18,8811.0,117.4436,118.5344,117.3298,117.7851,8811.0
2022-02-24 14:00:00,124.09,125.37,123.96,125.1,10079.0,117.6997,118.9138,117.5764,118.6577,10079.0
2022-02-24 14:30:00,125.1,125.82,125.1,125.66,10131.0,118.6577,119.3406,118.6577,119.1889,10131.0
2022-02-24 15:00:00,125.87,126.03,125.42,125.42,11018.0,119.388,119.5398,118.9612,118.9612,11018.0
2022-02-24 15:30:00,125.54,126.45,125.54,126.22,31082.0,119.075,119.9382,119.075,119.72,31082.0
2022-02-25 09:30:00,126.42,127.99,125.77,125.77,18313.0,119.9097,121.3989,119.2932,119.2932,18313.0
2022-02-25 10:00:00,125.96,126.6,125.9,126.59,13190.0,119.4734,120.0804,119.4165,120.071,13190.0
2022-02-25 10:30:00,126.59,127.12,126.22,126.53,13284.0,120.071,120.5737,119.72,120.0141,13284.0
2022-02-25 11:00:00,126.48,127.17,126.48,127.05,27625.0,119.9666,120.6211,119.9666,120.5073,27625.0
2022-02-25 11:30:00,127.04,127.71,127.04,127.68,7686.0,120.4978,121.1333,120.4978,121.1048,7686.0
2022-02-25 12:00:00,127.61,127.83,127.26,127.77,14421.0,121.0384,121.2471,120.7065,121.1902,14421.0
2022-02-25 12:30:00,127.7,128.04,127.63,127.8,7284.0,121.1238,121.4463,121.0574,121.2187,7284.0
2022-02-25 13:00:00,127.75,128.0,127.36,127.93,10797.0,121.1712,121.4084,120.8013,121.342,10797.0
2022-02-25 13:30:00,127.94,128.04,127.51,127.7,13407.0,121.3514,121.4463,120.9436,121.1238,13407.0
2022-02-25 14:00:00,127.63,127.63,127.1,127.21,15683.0,121.0574,121.0574,120.5547,120.659,15683.0
2022-02-25 14:30:00,127.31,127.44,127.01,127.15,15663.0,120.7539,120.8772,120.4693,120.6021,15663.0
2022-02-25 15:00:00,127.13,127.6,126.97,127.45,14297.0,120.5832,121.029,120.4314,120.8867,14297.0
2022-02-25 15:30:00,127.43,127.7,127.24,127.48,41482.0,120.8677,121.1238,120.6875,120.9151,41482.0
2022-02-28 09:30:00,126.19,126.54,125.71,126.12,10577.0,119.6916,120.0235,119.2363,119.6252,10577.0
2022-02-28 10:00:00,126.19,126.65,125.76,126.46,7664.0,119.6916,120.1279,119.2837,119.9477,7664.0
2022-02-28 10:30:00,126.55,127.21,126.55,127.09,4641.0,120.033,120.659,120.033,120.5452,4641.0
2022-02-28 11:00:00,127.09,127.47,127.0,127.39,33968.0,120.5452,120.9056,120.4598,120.8298,33968.0
2022-02-28 11:30:00,127.4,127.4,126.96,127.12,30996.0,120.8392,120.8392,120.4219,120.5737,30996.0
2022-02-28 12:00:00,127.1,127.32,126.21,126.23,20085.0,120.5547,120.7634,119.7105,119.7295,20085.0
2022-02-28 12:30:00,126.5,126.5,125.95,126.17,3300.0,119.9856,119.9856,119.4639,119.6726,3300.0
2022-02-28 13:00:00,126.25,126.85,126.16,126.41,8606.0,119.7485,120.3176,119.6631,119.9002,8606.0
2022-02-28 13:30:00,126.41,127.01,126.28,126.78,8095.0,119.9002,120.4693,119.7769,120.2512,8095.0
2022-02-28 14:00:00,126.76,126.79,125.68,126.06,7663.0,120.2322,120.2607,119.2078,119.5683,7663.0
2022-02-28 14:30:00,125.91,126.38,125.79,125.87,11310.0,119.426,119.8718,119.3122,119.388,11310.0
2022-02-28 15:00:00,125.86,126.59,125.55,126.53,15804.0,119.3786,120.071,119.0845,120.0141,15804.0
2022-02-28 15:30:00,126.54,127.82,126.12,127.46,57944.0,120.0235,121.2376,119.6252,120.8962,57944.0
2022-03-01 09:30:00,127.82,128.5,126.4,127.22,12233.0,121.2376,121.8826,119.8907,120.6685,12233.0
2022-03-01 10:00:00,127.35,127.8,126.56,126.64,6986.0,120.7918,121.2187,120.0425,120.1184,6986.0
2022-03-01 10:30:00,126.64,126.67,125.52,126.22,6520.0,120.1184,120.1468,119.0561,119.72,6520.0
2022-03-01 11:00:00,126.69,126.96,126.48,126.56,6301.0,120.1658,120.4219,119.9666,120.0425,6301.0
2022-03-01 11:30:00,126.41,126.47,125.84,125.84,6396.0,119.9002,119.9571,119.3596,119.3596,6396.0
2022-03-01 12:00:00,125.75,126.04,125.55,125.61,4500.0,119.2742,119.5493,119.0845,119.1414,4500.0
2022-03-01 12:30:00,125.68,125.85,125.31,125.7,5800.0,119.2078,119.3691,118.8569,119.2268,5800.0
2022-03-01 13:00:00,125.73,125.87,124.62,124.63,6928.0,119.2553,119.388,118.2024,118.2119,6928.0
2022-03-01 13:30:00,124.67,124.89,124.21,124.24,10314.0,118.2498,118.4585,117.8135,117.842,10314.0
2022-03-01 14:00:00,124.24,125.3,124.09,125.21,8934.0,117.842,118.8474,117.6997,118.762,8934.0
2022-03-01 14:30:00,125.21,125.57,125.12,125.12,6451.0,118.762,119.1035,118.6767,118.6767,6451.0
2022-03-01 15:00:00,125.12,125.82,125.03,125.39,7429.0,118.6767,119.3406,118.5913,118.9328,7429.0
2022-03-01 15:30:00,125.35,125.72,124.6,125.58,30391.0,118.8948,119.2458,118.1834,119.113,30391.0
2022-03-02 09:30:00,126.54,127.93,125.92,127.35,52658.0,120.0235,121.342,119.4355,120.7918,52658.0
2022-03-02 10:00:00,127.35,127.73,126.56,127.62,13814.0,120.7918,121.1523,120.0425,121.0479,13814.0
2022-03-02 10:30:00,127.79,127.89,127.14,127.53,17840.0,121.2092,121.304,120.5926,120.9626,17840.0
2022-03-02 11:00:00,127.58,127.85,127.35,127.69,11508.0,121.01,121.2661,120.7918,121.1143,11508.0
2022-03-02 11:30:00,127.65,128.92,127.65,128.54,7400.0,121.0764,122.281,121.0764,121.9205,7400.0
2022-03-02 12:00:00,128.69,128.78,128.34,128.64,4632.0,122.0628,122.1482,121.7308,122.0154,4632.0
2022-03-02 12:30:00,128.71,128.93,128.62,128.89,4600.0,122.0818,122.2905,121.9964,122.2525,4600.0
2022-03-02 13:00:00,128.97,129.27,128.75,128.85,5700.0,122.3284,122.6129,122.1197,122.2146,5700.0
2022-03-02 13:30:00,129.04,129.22,128.76,129.06,5300.0,122.3948,122.5655,122.1292,122.4138,5300.0
2022-03-02 14:00:00,129.06,129.4,128.51,128.67,7387.0,122.4138,122.7363,121.8921,122.0438,7387.0
2022-03-02 14:30:00,128.64,128.92,128.2,128.2,6274.0,122.0154,122.281,121.5981,121.5981,6274.0
2022-03-02 15:00:00,128.31,128.51,128.09,128.34,13169.0,121.7024,121.8921,121.4937,121.7308,13169.0
2022-03-02 15:30:00,128.43,128.86,128.14,128.38,27022.0,121.8162,122.2241,121.5411,121.7688,27022.0
2022-03-03 09:30:00,129.16,130.16,129.15,129.75,8514.0,122.5086,123.4571,122.4991,123.0682,8514.0
2022-03-03 10:00:00,129.75,130.03,129.4,129.62,11513.0,123.0682,123.3338,122.7363,122.9449,11513.0
2022-03-03 10:30:00,129.58,129.59,129.11,129.13,12316.0,122.907,122.9165,122.4612,122.4802,12316.0
2022-03-03 11:00:00,129.1,129.13,128.73,129.1,6856.0,122.4517,122.4802,122.1008,122.4517,6856.0
2022-03-03 11:30:00,129.12,129.74,129.11,129.53,5436.0,122.4707,123.0587,122.4612,122.8596,5436.0
2022-03-03 12:00:00,129.7,130.07,129.66,129.81,5051.0,123.0208,123.3718,122.9829,123.1251,5051.0
2022-03-03 12:30:00,129.8,130.67,129.8,130.67,6052.0,123.1157,123.9409,123.1157,123.9409,6052.0
2022-03-03 13:00:00,130.67,131.05,130.52,131.05,5115.0,123.9409,124.3013,123.7986,124.3013,5115.0
2022-03-03 13:30:00,131.01,131.12,130.7,130.84,10980.0,124.2633,124.3677,123.9693,124.1021,10980.0
2022-03-03 14:00:00,130.86,130.95,130.54,130.61,7714.0,124.1211,124.2064,123.8175,123.8839,7714.0
2022-03-03 14:30:00,130.7,130.75,130.0,130.18,14115.0,123.9693,124.0167,123.3054,123.4761,14115.0
2022-03-03 15:00:00,130.13,130.52,129.82,130.52,12457.0,123.4287,123.7986,123.1346,123.7986,12457.0
2022-03-03 15:30:00,130.47,130.63,129.84,130.18,46784.0,123.7512,123.9029,123.1536,123.4761,46784.0
2022-03-04 09:30:00,129.05,129.29,128.16,129.29,10940.0,122.4043,122.6319,121.5601,122.6319,10940.0
2022-03-04 10:00:00,129.32,129.5,127.82,128.3,15023.0,122.6604,122.8311,121.2376,121.6929,15023.0
2022-03-04 10:30:00,128.39,128.39,127.53,127.59,7806.0,121.7783,121.7783,120.9626,121.0195,7806.0
2022-03-04 11:00:00,127.59,127.75,127.21,127.64,7886.0,121.0195,121.1712,120.659,121.0669,7886.0
2022-03-04 11:30:00,127.58,127.95,127.23,127.43,6446.0,121.01,121.3609,120.678,120.8677,6446.0
2022-03-04 12:00:00,127.43,128.2,127.3,128.06,6526.0,120.8677,121.5981,120.7444,121.4653,6526.0
2022-03-04 12:30:00,128.06,128.37,127.95,128.36,5802.0,121.4653,121.7593,121.3609,121.7498,5802.0
2022-03-04 13:00:00,128.51,128.82,128.46,128.58,4652.0,121.8921,122.1861,121.8447,121.9585,4652.0
2022-03-04 13:30:00,128.49,128.67,128.09,128.11,5500.0,121.8731,122.0438,121.4937,121.5127,5500.0
2022-03-04 14:00:00,128.22,128.94,127.99,128.85,15237.0,121.617,122.2999,121.3989,122.2146,15237.0
2022-03-04 14:30:00,128.85,128.98,128.03,128.26,12376.0,122.2146,122.3379,121.4368,121.655,12376.0
2022-03-04 15:00:00,128.15,128.6,128.09,128.38,14150.0,121.5506,121.9775,121.4937,121.7688,14150.0
2022-03-04 15:30:00,128.36,128.6,127.98,128.33,35270.0,121.7498,121.9775,121.3894,121.7214,35270.0
2022-03-07 09:30:00,128.67,129.73,127.6,129.08,15414.0,122.0438,123.0493,121.029,122.4327,15414.0
2022-03-07 10:00:00,128.96,129.58,128.45,128.75,46675.0,122.3189,122.907,121.8352,122.1197,46675.0
2022-03-07 10:30:00,128.68,128.68,127.96,128.34,24817.0,122.0533,122.0533,121.3704,121.7308,24817.0
2022-03-07 11:00:00,128.23,128.63,127.33,127.33,13519.0,121.6265,122.0059,120.7729,120.7729,13519.0
2022-03-07 11:30:00,127.37,127.71,126.1,126.1,20309.0,120.8108,121.1333,119.6062,119.6062,20309.0
2022-03-07 12:00:00,126.22,126.62,125.86,126.53,13157.0,119.72,120.0994,119.3786,120.0141,13157.0
2022-03-07 12:30:00,126.55,126.76,126.17,126.31,7711.0,120.033,120.2322,119.6726,119.8054,7711.0
2022-03-07 13:00:00,126.5,126.82,126.18,126.57,9880.0,119.9856,120.2891,119.6821,120.052,9880.0
2022-03-07 13:30:00,126.65,126.67,126.05,126.13,9400.0,120.1279,120.1468,119.5588,119.6347,9400.0
2022-03-07 14:00:00,126.27,126.43,125.88,125.93,12457.0,119.7674,119.9192,119.3975,119.445,12457.0
2022-03-07 14:30:00,125.9,126.0,125.44,125.48,22200.0,119.4165,119.5113,118.9802,119.0181,22200.0
2022-03-07 15:00:00,125.66,126.52,125.59,126.43,19400.0,119.1889,120.0046,119.1225,119.9192,19400.0
2022-03-07 15:30:00,126.35,126.56,125.48,126.1,65411.0,119.8433,120.0425,119.0181,119.6062,65411.0
2022-03-08 09:30:00,126.76,129.91,126.76,128.37,54895.0,120.2322,123.22,120.2322,121.7593,54895.0
2022-03-08 10:00:00,128.51,128.68,127.34,127.71,71939.0,121.8921,122.0533,120.7823,121.1333,71939.0
2022-03-08 10:30:00,127.6,128.35,126.76,127.97,35395.0,121.029,121.7403,120.2322,121.3799,35395.0
2022-03-08 11:00:00,127.89,128.34,127.65,127.81,31400.0,121.304,121.7308,121.0764,121.2281,31400.0
2022-03-08 11:30:00,127.72,128.07,127.15,127.9,17345.0,121.1428,121.4747,120.6021,121.3135,17345.0
2022-03-08 12:00:00,128.02,128.96,127.98,128.94,18904.0,121.4273,122.3189,121.3894,122.2999,18904.0
2022-03-08 12:30:00,128.85,130.14,128.75,130.06,19341.0,122.2146,123.4381,122.1197,123.3623,19341.0
2022-03-08 13:00:00,130.27,130.78,129.74,129.86,23444.0,123.5615,124.0452,123.0587,123.1726,23444.0
2022-03-08 13:30:00,129.74,129.8,128.65,128.66,35204.0,123.0587,123.1157,122.0249,122.0344,35204.0
2022-03-08 14:00:00,128.47,128.57,127.38,128.23,29287.0,121.8541,121.949,120.8203,121.6265,29287.0
2022-03-08 14:30:00,128.4,128.91,127.91,128.71,16500.0,121.7878,122.2715,121.323,122.0818,16500.0
2022-03-08 15:00:00,128.7,129.0,127.78,127.78,22396.0,122.0723,122.3569,121.1997,121.1997,22396.0
2022-03-08 15:30:00,127.91,127.95,126.3,126.38,62901.0,121.323,121.3609,119.7959,119.8718,62901.0
2022-03-09 09:30:00,128.35,129.34,127.67,127.8,15544.0,121.7403,122.6793,121.0953,121.2187,15544.0
2022-03-09 10:00:00,127.55,128.37,127.47,127.7,31678.0,120.9815,121.7593,120.9056,121.1238,31678.0
2022-03-09 10:30:00,127.64,128.01,127.3,128.01,63538.0,121.0669,121.4178,120.7444,121.4178,63538.0
2022-03-09 11:00:00,128.0,128.45,127.73,128.09,19254.0,121.4084,121.8352,121.1523,121.4937,19254.0
2022-03-09 11:30:00,128.11,128.28,127.82,128.13,6740.0,121.5127,121.6739,121.2376,121.5317,6740.0
2022-03-09 12:00:00,127.98,128.27,127.57,127.93,6435.0,121.3894,121.6644,121.0005,121.342,6435.0
2022-03-09 12:30:00,128.0,128.09,127.65,127.79,5423.0,121.4084,121.4937,121.0764,121.2092,5423.0
2022-03-09 13:00:00,127.73,127.73,127.3,127.34,4443.0,121.1523,121.1523,120.7444,120.7823,4443.0
2022-03-09 13:30:00,127.42,127.52,126.44,126.77,14292.0,120.8582,120.9531,119.9287,120.2417,14292.0
2022-03-09 14:00:00,126.79,127.11,126.44,126.88,12731.0,120.2607,120.5642,119.9287,120.346,12731.0
2022-03-09 14:30:00,126.91,127.27,126.71,126.72,12956.0,120.3745,120.7159,120.1848,120.1943,12956.0
2022-03-09 15:00:00,126.75,127.36,126.61,127.19,12826.0,120.2227,120.8013,120.0899,120.6401,12826.0
2022-03-09 15:30:00,127.3,128.08,126.65,127.01,48897.0,120.7444,121.4842,120.1279,120.4693,48897.0
2022-03-10 09:30:00,125.79,126.28,125.19,126.06,8153.0,119.3122,119.7769,118.7431,119.5683,8153.0
2022-03-10 10:00:00,126.07,126.1,125.41,125.46,8696.0,119.5777,119.6062,118.9517,118.9992,8696.0
2022-03-10 10:30:00,125.37,125.38,124.77,125.11,8009.0,118.9138,118.9233,118.3447,118.6672,8009.0
2022-03-10 11:00:00,125.0,125.39,124.98,125.19,6174.0,118.5628,118.9328,118.5439,118.7431,6174.0
2022-03-10 11:30:00,125.15,125.71,125.15,125.7,1800.0,118.7051,119.2363,118.7051,119.2268,1800.0
2022-03-10 12:00:00,125.85,126.19,125.82,126.1,2558.0,119.3691,119.6916,119.3406,119.6062,2558.0
2022-03-10 12:30:00,126.07,126.14,125.77,126.11,3076.0,119.5777,119.6441,119.2932,119.6157,3076.0
2022-03-10 13:00:00,126.04,126.15,125.56,125.57,5900.0,119.5493,119.6536,119.094,119.1035,5900.0
2022-03-10 13:30:00,125.54,126.14,125.35,125.76,5200.0,119.075,119.6441,118.8948,119.2837,5200.0
2022-03-10 14:00:00,126.0,126.19,125.86,126.02,7631.0,119.5113,119.6916,119.3786,119.5303,7631.0
2022-03-10 14:30:00,126.02,126.17,125.86,125.97,8600.0,119.5303,119.6726,119.3786,119.4829,8600.0
2022-03-10 15:00:00,125.97,125.98,125.52,125.78,7817.0,119.4829,119.4924,119.0561,119.3027,7817.0
2022-03-10 15:30:00,125.79,126.18,125.68,125.94,36049.0,119.3122,119.6821,119.2078,119.4544,36049.0
2022-03-11 09:30:00,126.48,127.8,126.22,127.42,9791.0,119.9666,121.2187,119.72,120.8582,9791.0
2022-03-11 10:00:00,127.54,127.54,126.97,127.23,7200.0,120.972,120.972,120.4314,120.678,7200.0
2022-03-11 10:30:00,127.13,127.22,126.81,127.14,8949.0,120.5832,120.6685,120.2796,120.5926,8949.0
2022-03-11 11:00:00,127.13,127.13,126.6,126.99,10279.0,120.5832,120.5832,120.0804,120.4504,10279.0
2022-03-11 11:30:00,127.01,127.3,126.79,127.19,13203.0,120.4693,120.7444,120.2607,120.6401,13203.0
2022-03-11 12:00:00,127.3,127.44,126.81,126.82,8500.0,120.7444,120.8772,120.2796,120.2891,8500.0
2022-03-11 12:30:00,126.95,126.95,126.61,126.86,3100.0,120.4124,120.4124,120.0899,120.3271,3100.0
2022-03-11 13:00:00,127.0,127.0,126.42,126.52,6005.0,120.4598,120.4598,119.9097,120.0046,6005.0
2022-03-11 13:30:00,126.61,126.97,126.42,126.53,8133.0,120.0899,120.4314,119.9097,120.0141,8133.0
2022-03-11 14:00:00,126.41,126.55,126.11,126.23,6500.0,119.9002,120.033,119.6157,119.7295,6500.0
2022-03-11 14:30:00,126.18,126.26,125.79,125.79,4700.0,119.6821,119.758,119.3122,119.3122,4700.0
2022-03-11 15:00:00,125.73,126.02,125.5,125.95,7804.0,119.2553,119.5303,119.0371,119.4639,7804.0
2022-03-11 15:30:00,125.88,126.11,125.61,125.61,52675.0,119.3975,119.6157,119.1414,119.1414,52675.0
2022-03-14 09:30:00,126.7,127.54,125.95,127.0,13428.0,120.1753,120.972,119.4639,120.4598,13428.0
2022-03-14 10:00:00,127.12,127.17,126.44,126.71,13281.0,120.5737,120.6211,119.9287,120.1848,13281.0
2022-03-14 10:30:00,127.0,127.5,126.85,127.44,10718.0,120.4598,120.9341,120.3176,120.8772,10718.0
2022-03-14 11:00:00,127.51,127.55,127.2,127.33,5660.0,120.9436,120.9815,120.6495,120.7729,5660.0
2022-03-14 11:30:00,127.51,127.53,126.79,126.87,5200.0,120.9436,120.9626,120.2607,120.3365,5200.0
2022-03-14 12:00:00,126.91,127.33,126.58,127.21,10000.0,120.3745,120.7729,120.0615,120.659,10000.0
2022-03-14 12:30:00,127.23,127.87,127.22,127.44,15611.0,120.678,121.285,120.6685,120.8772,15611.0
2022-03-14 13:00:00,127.34,127.5,127.02,127.07,6597.0,120.7823,120.9341,120.4788,120.5262,6597.0
2022-03-14 13:30:00,127.09,127.31,126.4,126.48,21410.0,120.5452,120.7539,119.8907,119.9666,21410.0
2022-03-14 14:00:00,126.5,126.66,126.25,126.26,3987.0,119.9856,120.1374,119.7485,119.758,3987.0
2022-03-14 14:30:00,126.37,126.82,126.29,126.58,7247.0,119.8623,120.2891,119.7864,120.0615,7247.0
2022-03-14 15:00:00,126.69,127.18,126.57,126.9,10097.0,120.1658,120.6306,120.052,120.365,10097.0
2022-03-14 15:30:00,126.95,127.48,126.78,127.26,26463.0,120.4124,120.9151,120.2512,120.7065,26463.0
2022-03-15 09:30:00,127.39,128.86,127.39,128.86,6120.0,120.8298,122.2241,120.8298,122.2241,6120.0
2022-03-15 10:00:00,128.86,129.37,128.54,129.16,9095.0,122.2241,122.7078,121.9205,122.5086,9095.0
2022-03-15 10:30:00,129.25,129.36,128.36,128.71,5801.0,122.594,122.6983,121.7498,122.0818,5801.0
2022-03-15 11:00:00,128.7,129.06,128.59,129.06,5548.0,122.0723,122.4138,121.968,122.4138,5548.0
2022-03-15 11:30:00,129.06,129.48,128.73,128.73,6580.0,122.4138,122.8121,122.1008,122.1008,6580.0
2022-03-15 12:00:00,128.41,128.6,128.07,128.54,6632.0,121.7972,121.9775,121.4747,121.9205,6632.0
2022-03-15 12:30:00,128.39,128.57,128.09,128.54,4454.0,121.7783,121.949,121.4937,121.9205,4454.0
2022-03-15 13:00:00,128.63,128.74,128.13,128.16,2534.0,122.0059,122.1102,121.5317,121.5601,2534.0
2022-03-15 13:30:00,128.13,128.4,127.8,128.4,4410.0,121.5317,121.7878,121.2187,121.7878,4410.0
2022-03-15 14:00:00,128.33,128.33,127.82,127.91,4098.0,121.7214,121.7214,121.2376,121.323,4098.0
2022-03-15 14:30:00,127.91,129.02,127.75,129.02,6200.0,121.323,122.3758,121.1712,122.3758,6200.0
2022-03-15 15:00:00,129.02,129.29,128.79,129.07,7215.0,122.3758,122.6319,122.1577,122.4232,7215.0
2022-03-15 15:30:00,129.19,129.65,129.12,129.22,38161.0,122.5371,122.9734,122.4707,122.5655,38161.0
2022-03-16 09:30:00,129.83,131.33,129.02,130.89,6315.0,123.1441,124.5669,122.3758,124.1495,6315.0
2022-03-16 10:00:00,130.75,132.07,130.49,132.07,8925.0,124.0167,125.2688,123.7701,125.2688,8925.0
2022-03-16 10:30:00,132.09,132.21,131.35,131.41,7303.0,125.2877,125.4015,124.5858,124.6427,7303.0
2022-03-16 11:00:00,131.41,131.48,131.01,131.41,5534.0,124.6427,124.7091,124.2633,124.6427,5534.0
2022-03-16 11:30:00,131.4,131.4,131.1,131.12,2865.0,124.6333,124.6333,124.3487,124.3677,2865.0
2022-03-16 12:00:00,131.34,131.37,130.65,130.97,8305.0,124.5764,124.6048,123.9219,124.2254,8305.0
2022-03-16 12:30:00,131.03,131.26,130.44,130.53,10717.0,124.2823,124.5005,123.7227,123.8081,10717.0
2022-03-16 13:00:00,130.41,130.53,130.06,130.29,4227.0,123.6942,123.8081,123.3623,123.5804,4227.0
2022-03-16 13:30:00,130.45,130.46,129.96,130.46,2900.0,123.7322,123.7417,123.2674,123.7417,2900.0
2022-03-16 14:00:00,130.33,130.33,129.04,129.74,62703.0,123.6184,123.6184,122.3948,123.0587,62703.0
2022-03-16 14:30:00,129.87,130.87,129.46,130.64,8191.0,123.1821,124.1306,122.7932,123.9124,8191.0
2022-03-16 15:00:00,130.61,131.45,130.28,131.39,39702.0,123.8839,124.6807,123.5709,124.6238,39702.0
2022-03-16 15:30:00,131.39,131.89,131.14,131.75,40570.0,124.6238,125.098,124.3866,124.9652,40570.0
2022-03-17 09:30:00,131.85,131.85,130.91,131.62,7473.0,125.0601,125.0601,124.1685,124.8419,7473.0
2022-03-17 10:00:00,131.66,132.26,131.53,132.26,13380.0,124.8799,125.449,124.7566,125.449,13380.0
2022-03-17 10:30:00,132.26,132.26,131.64,131.78,6872.0,125.449,125.449,124.8609,124.9937,6872.0
2022-03-17 11:00:00,131.67,131.8,131.39,131.46,6531.0,124.8894,125.0127,124.6238,124.6902,6531.0
2022-03-17 11:30:00,131.44,132.16,131.4,132.11,7404.0,124.6712,125.3541,124.6333,125.3067,7404.0
2022-03-17 12:00:00,132.11,132.28,131.92,132.11,6498.0,125.3067,125.4679,125.1265,125.3067,6498.0
2022-03-17 12:30:00,132.35,132.45,132.06,132.35,4950.0,125.5343,125.6292,125.2593,125.5343,4950.0
2022-03-17 13:00:00,132.32,132.39,132.16,132.3,3100.0,125.5059,125.5723,125.3541,125.4869,3100.0
2022-03-17 13:30:00,132.4,132.75,132.4,132.57,3593.0,125.5818,125.9137,125.5818,125.743,3593.0
2022-03-17 14:00:00,132.59,132.62,132.12,132.12,3010.0,125.762,125.7904,125.3162,125.3162,3010.0
2022-03-17 14:30:00,132.03,132.33,131.99,132.29,4100.0,125.2308,125.5154,125.1929,125.4774,4100.0
2022-03-17 15:00:00,132.29,132.57,132.13,132.5,8440.0,125.4774,125.743,125.3257,125.6766,8440.0
2022-03-17 15:30:00,132.47,132.61,132.14,132.51,24828.0,125.6482,125.7809,125.3352,125.6861,24828.0
2022-03-18 09:30:00,132.71,132.76,131.0,131.23,31818.0,125.8758,125.9232,124.2539,124.472,31818.0
2022-03-18 10:00:00,131.96,132.45,131.77,132.39,2890.0,125.1644,125.6292,124.9842,125.5723,2890.0
2022-03-18 10:30:00,132.42,132.52,131.71,131.78,4200.0,125.6007,125.6956,124.9273,124.9937,4200.0
2022-03-18 11:00:00,131.96,131.96,131.4,131.69,11781.0,125.1644,125.1644,124.6333,124.9083,11781.0
2022-03-18 11:30:00,131.69,132.31,131.52,132.09,15584.0,124.9083,125.4964,124.7471,125.2877,15584.0
2022-03-18 12:00:00,132.0,132.92,131.88,132.73,14212.0,125.2024,126.075,125.0885,125.8948,14212.0
2022-03-18 12:30:00,132.83,132.99,132.66,132.92,5930.0,125.9896,126.1414,125.8284,126.075,5930.0
2022-03-18 13:00:00,132.96,133.41,132.95,133.3,9422.0,126.1129,126.5398,126.1034,126.4354,9422.0
2022-03-18 13:30:00,133.38,133.5,133.18,133.41,5869.0,126.5113,126.6251,126.3216,126.5398,5869.0
2022-03-18 14:00:00,133.6,133.8,133.14,133.77,9799.0,126.72,126.9097,126.2837,126.8812,9799.0
2022-03-18 14:30:00,133.79,134.24,133.79,134.08,14464.0,126.9002,127.327,126.9002,127.1752,14464.0
2022-03-18 15:00:00,134.07,134.85,134.07,134.65,15073.0,127.1658,127.9056,127.1658,127.7159,15073.0
2022-03-18 15:30:00,134.68,134.89,134.1,134.2,55856.0,127.7443,127.9435,127.1942,127.2891,55856.0
2022-03-21 09:30:00,134.64,134.96,134.17,134.73,5135.0,127.7064,128.0099,127.2606,127.7918,5135.0
2022-03-21 10:00:00,134.74,135.1,134.49,134.87,11240.0,127.8013,128.1427,127.5641,127.9246,11240.0
2022-03-21 10:30:00,134.86,134.86,134.17,134.33,8488.0,127.9151,127.9151,127.2606,127.4124,8488.0
2022-03-21 11:00:00,134.33,134.51,133.83,134.21,8372.0,127.4124,127.5831,126.9381,127.2986,8372.0
2022-03-21 11:30:00,134.28,134.36,134.04,134.3,5696.0,127.3649,127.4408,127.1373,127.3839,5696.0
2022-03-21 12:00:00,134.22,134.77,134.19,134.75,3290.0,127.308,127.8297,127.2796,127.8107,3290.0
2022-03-21 12:30:00,134.63,134.63,133.94,133.96,4417.0,127.6969,127.6969,127.0425,127.0614,4417.0
2022-03-21 13:00:00,133.95,134.08,133.46,133.46,11857.0,127.0519,127.1752,126.5872,126.5872,11857.0
2022-03-21 13:30:00,133.46,134.23,133.46,134.22,9247.0,126.5872,127.3175,126.5872,127.308,9247.0
2022-03-21 14:00:00,134.18,134.28,133.75,134.17,10621.0,127.2701,127.3649,126.8622,127.2606,10621.0
2022-03-21 14:30:00,134.17,134.31,133.8,134.04,6313.0,127.2606,127.3934,126.9097,127.1373,6313.0
2022-03-21 15:00:00,134.03,134.28,133.82,134.19,7863.0,127.1278,127.3649,126.9286,127.2796,7863.0
2022-03-21 15:30:00,134.28,134.36,133.68,134.24,22431.0,127.3649,127.4408,126.7958,127.327,22431.0
2022-03-22 09:30:00,134.41,135.17,134.25,134.97,8318.0,127.4883,128.2091,127.3365,128.0194,8318.0
2022-03-22 10:00:00,135.24,135.24,134.69,135.09,6931.0,128.2755,128.2755,127.7538,128.1332,6931.0
2022-03-22 10:30:00,134.96,135.14,134.59,134.64,5001.0,128.0099,128.1807,127.659,127.7064,5001.0
2022-03-22 11:00:00,134.55,134.55,133.88,133.88,7522.0,127.621,127.621,126.9855,126.9855,7522.0
2022-03-22 11:30:00,134.0,134.52,133.99,134.39,4871.0,127.0994,127.5926,127.0899,127.4693,4871.0
2022-03-22 12:00:00,134.56,134.75,134.54,134.67,5087.0,127.6305,127.8107,127.6116,127.7349,5087.0
2022-03-22 12:30:00,134.66,134.96,134.36,134.96,6162.0,127.7254,128.0099,127.4408,128.0099,6162.0
2022-03-22 13:00:00,134.96,135.0,134.73,134.84,9673.0,128.0099,128.0479,127.7918,127.8961,9673.0
2022-03-22 13:30:00,134.94,134.94,134.42,134.61,6500.0,127.991,127.991,127.4977,127.678,6500.0
2022-03-22 14:00:00,134.66,134.69,134.3,134.47,7366.0,127.7254,127.7538,127.3839,127.5452,7366.0
2022-03-22 14:30:00,134.52,134.61,134.28,134.4,9759.0,127.5926,127.678,127.3649,127.4788,9759.0
2022-03-22 15:00:00,134.4,135.0,134.34,134.89,11393.0,127.4788,128.0479,127.4219,127.9435,11393.0
2022-03-22 15:30:00,134.89,135.33,134.83,135.25,69473.0,127.9435,128.3609,127.8866,128.285,69473.0
2022-03-23 09:30:00,135.34,135.34,133.75,134.06,6191.0,128.3704,128.3704,126.8622,127.1563,6191.0
2022-03-23 10:00:00,134.18,134.87,134.18,134.74,7800.0,127.2701,127.9246,127.2701,127.8013,7800.0
2022-03-23 10:30:00,134.89,134.95,134.53,134.65,4692.0,127.9435,128.0004,127.6021,127.7159,4692.0
2022-03-23 11:00:00,134.75,135.15,134.6,134.6,7122.0,127.8107,128.1901,127.6685,127.6685,7122.0
2022-03-23 11:30:00,134.6,135.21,134.31,135.1,30323.0,127.6685,128.2471,127.3934,128.1427,30323.0
2022-03-23 12:00:00,135.09,135.53,134.84,135.49,14690.0,128.1332,128.5506,127.8961,128.5126,14690.0
2022-03-23 12:30:00,135.49,135.52,135.18,135.26,5362.0,128.5126,128.5411,128.2186,128.2945,5362.0
2022-03-23 13:00:00,135.16,135.21,134.83,134.97,10459.0,128.1996,128.2471,127.8866,128.0194,10459.0
2022-03-23 13:30:00,134.97,135.19,134.84,135.02,3220.0,128.0194,128.2281,127.8961,128.0668,3220.0
2022-03-23 14:00:00,135.06,135.29,134.38,134.59,18083.0,128.1048,128.3229,127.4598,127.659,18083.0
2022-03-23 14:30:00,134.58,134.58,133.79,133.79,3900.0,127.6495,127.6495,126.9002,126.9002,3900.0
2022-03-23 15:00:00,133.68,133.98,133.64,133.78,8134.0,126.7958,127.0804,126.7579,126.8907,8134.0
2022-03-23 15:30:00,133.78,133.79,133.31,133.32,23851.0,126.8907,126.9002,126.4449,126.4544,23851.0
2022-03-24 09:30:00,134.12,134.62,133.35,133.84,5326.0,127.2132,127.6874,126.4828,126.9476,5326.0
2022-03-24 10:00:00,134.17,135.06,134.13,134.56,6722.0,127.2606,128.1048,127.2227,127.6305,6722.0
2022-03-24 10:30:00,134.76,135.0,134.57,134.78,7200.0,127.8202,128.0479,127.64,127.8392,7200.0
2022-03-24 11:00:00,134.82,135.06,134.4,134.59,6163.0,127.8771,128.1048,127.4788,127.659,6163.0
2022-03-24 11:30:00,134.7,134.95,134.42,134.68,6987.0,127.7633,128.0004,127.4977,127.7443,6987.0
2022-03-24 12:00:00,134.59,134.66,134.13,134.24,9320.0,127.659,127.7254,127.2227,127.327,9320.0
2022-03-24 12:30:00,134.3,134.4,133.89,133.9,13394.0,127.3839,127.4788,126.995,127.0045,13394.0
2022-03-24 13:00:00,133.69,133.85,133.57,133.77,9446.0,126.8053,126.9571,126.6915,126.8812,9446.0
2022-03-24 13:30:00,133.77,133.94,133.63,133.83,6020.0,126.8812,127.0425,126.7484,126.9381,6020.0
2022-03-24 14:00:00,133.83,133.88,133.34,133.34,8017.0,126.9381,126.9855,126.4734,126.4734,8017.0
2022-03-24 14:30:00,133.32,133.54,133.11,133.48,7410.0,126.4544,126.6631,126.2552,126.6061,7410.0
2022-03-24 15:00:00,133.47,133.78,133.4,133.7,8645.0,126.5967,126.8907,126.5303,126.8148,8645.0
2022-03-24 15:30:00,133.71,133.73,133.19,133.46,34880.0,126.8243,126.8433,126.3311,126.5872,34880.0
2022-03-25 09:30:00,133.47,133.48,132.84,133.33,7453.0,126.5967,126.6061,125.9991,126.4639,7453.0
2022-03-25 10:00:00,133.32,134.29,133.32,134.29,6581.0,126.4544,127.3744,126.4544,127.3744,6581.0
2022-03-25 10:30:00,134.25,134.56,134.24,134.31,7684.0,127.3365,127.6305,127.327,127.3934,7684.0
2022-03-25 11:00:00,134.3,134.3,133.51,133.51,6163.0,127.3839,127.3839,126.6346,126.6346,6163.0
2022-03-25 11:30:00,133.58,133.96,133.52,133.8,6600.0,126.701,127.0614,126.6441,126.9097,6600.0
2022-03-25 12:00:00,133.99,134.16,133.79,134.02,7500.0,127.0899,127.2511,126.9002,127.1183,7500.0
2022-03-25 12:30:00,134.08,134.28,133.59,133.69,12243.0,127.1752,127.3649,126.7105,126.8053,12243.0
2022-03-25 13:00:00,133.56,133.81,133.46,133.64,6237.0,126.682,126.9192,126.5872,126.7579,6237.0
2022-03-25 13:30:00,133.58,133.98,133.58,133.72,3952.0,126.701,127.0804,126.701,126.8338,3952.0
2022-03-25 14:00:00,133.89,134.21,133.72,134.21,5615.0,126.995,127.2986,126.8338,127.2986,5615.0
2022-03-25 14:30:00,134.3,134.38,134.15,134.3,7482.0,127.3839,127.4598,127.2416,127.3839,7482.0
2022-03-25 15:00:00,134.2,134.45,134.09,134.09,6426.0,127.2891,127.5262,127.1847,127.1847,6426.0
2022-03-25 15:30:00,134.16,134.62,134.08,134.61,29099.0,127.2511,127.6874,127.1752,127.678,29099.0
2022-03-28 09:30:00,134.52,135.4,133.53,134.24,7830.0,127.5926,128.4273,126.6536,127.327,7830.0
2022-03-28 10:00:00,134.23,134.99,133.73,134.75,5790.0,127.3175,128.0384,126.8433,127.8107,5790.0
2022-03-28 10:30:00,134.84,135.08,134.48,134.93,5016.0,127.8961,128.1238,127.5546,127.9815,5016.0
2022-03-28 11:00:00,135.02,135.03,134.76,134.8,3657.0,128.0668,128.0763,127.8202,127.8582,3657.0
2022-03-28 11:30:00,134.69,134.82,134.34,134.4,3567.0,127.7538,127.8771,127.4219,127.4788,3567.0
2022-03-28 12:00:00,134.39,134.56,134.25,134.25,2878.0,127.4693,127.6305,127.3365,127.3365,2878.0
2022-03-28 12:30:00,134.4,134.65,134.2,134.59,3705.0,127.4788,127.7159,127.2891,127.659,3705.0
2022-03-28 13:00:00,134.65,134.65,134.25,134.4,3254.0,127.7159,127.7159,127.3365,127.4788,3254.0
2022-03-28 13:30:00,134.4,134.47,134.14,134.19,3362.0,127.4788,127.5452,127.2322,127.2796,3362.0
2022-03-28 14:00:00,134.19,134.44,134.15,134.23,8121.0,127.2796,127.5167,127.2416,127.3175,8121.0
2022-03-28 14:30:00,134.26,134.59,134.2,134.56,6550.0,127.346,127.659,127.2891,127.6305,6550.0
2022-03-28 15:00:00,134.49,134.78,134.49,134.72,7511.0,127.5641,127.8392,127.5641,127.7823,7511.0
2022-03-28 15:30:00,134.72,135.04,134.59,134.76,35241.0,127.7823,128.0858,127.659,127.8202,35241.0
2022-03-29 09:30:00,135.75,137.36,135.41,137.05,21554.0,128.7592,130.2863,128.4368,129.9923,21554.0
2022-03-29 10:00:00,137.1,137.84,137.09,137.8,25388.0,130.0397,130.7416,130.0302,130.7037,25388.0
2022-03-29 10:30:00,137.85,138.38,137.39,138.35,21642.0,130.7511,131.2538,130.3148,131.2254,21642.0
2022-03-29 11:00:00,138.46,138.47,137.63,138.16,8181.0,131.3297,131.3392,130.5424,131.0451,8181.0
2022-03-29 11:30:00,138.33,138.39,138.04,138.07,7895.0,131.2064,131.2633,130.9313,130.9598,7895.0
2022-03-29 12:00:00,138.05,138.1,137.68,137.87,9080.0,130.9408,130.9882,130.5899,130.7701,9080.0
2022-03-29 12:30:00,137.75,137.83,137.47,137.55,11365.0,130.6563,130.7321,130.3907,130.4666,11365.0
2022-03-29 13:00:00,137.57,137.67,137.37,137.54,9436.0,130.4855,130.5804,130.2958,130.4571,9436.0
2022-03-29 13:30:00,137.63,138.15,137.55,138.14,7450.0,130.5424,131.0357,130.4666,131.0262,7450.0
2022-03-29 14:00:00,138.12,138.71,138.04,138.68,12364.0,131.0072,131.5668,130.9313,131.5384,12364.0
2022-03-29 14:30:00,138.68,138.94,138.63,138.87,8665.0,131.5384,131.785,131.4909,131.7186,8665.0
2022-03-29 15:00:00,138.92,139.5,138.86,139.49,28064.0,131.766,132.3161,131.7091,132.3066,28064.0
2022-03-29 15:30:00,139.48,139.84,139.39,139.48,81875.0,132.2972,132.6386,132.2118,132.2972,81875.0
2022-03-30 09:30:00,138.97,139.55,138.4,139.31,9234.0,132.3462,132.8986,131.8034,132.67,9234.0
2022-03-30 10:00:00,139.21,139.32,138.05,138.17,4900.0,132.5748,132.6796,131.4701,131.5844,4900.0
2022-03-30 10:30:00,138.27,138.63,137.93,138.63,5314.0,131.6796,132.0224,131.3558,132.0224,5314.0
2022-03-30 11:00:00,138.34,138.44,137.74,137.77,3400.0,131.7463,131.8415,131.1749,131.2034,3400.0
2022-03-30 11:30:00,137.78,137.96,137.31,137.31,10909.0,131.213,131.3844,130.7654,130.7654,10909.0
2022-03-30 12:00:00,137.34,137.44,137.17,137.34,3414.0,130.7939,130.8892,130.632,130.7939,3414.0
2022-03-30 12:30:00,137.52,137.69,137.49,137.69,3928.0,130.9653,131.1272,130.9368,131.1272,3928.0
2022-03-30 13:00:00,137.68,137.68,137.27,137.27,4123.0,131.1177,131.1177,130.7273,130.7273,4123.0
2022-03-30 13:30:00,137.22,138.11,137.22,137.84,4442.0,130.6796,131.5272,130.6796,131.2701,4442.0
2022-03-30 14:00:00,137.78,138.17,137.75,138.15,9759.0,131.213,131.5844,131.1844,131.5653,9759.0
2022-03-30 14:30:00,138.18,138.23,137.74,137.82,6011.0,131.5939,131.6415,131.1749,131.251,6011.0
2022-03-30 15:00:00,137.84,138.0,137.67,137.81,11255.0,131.2701,131.4225,131.1082,131.2415,11255.0
2022-03-30 15:30:00,137.79,138.57,137.78,138.47,41387.0,131.2225,131.9653,131.213,131.8701,41387.0
2022-03-31 09:30:00,138.44,139.66,136.76,139.18,8395.0,131.8415,133.0033,130.2416,132.5462,8395.0
2022-03-31 10:00:00,138.78,139.06,138.01,138.12,7483.0,132.1653,132.4319,131.432,131.5368,7483.0
2022-03-31 10:30:00,138.1,138.75,138.1,138.59,5150.0,131.5177,132.1367,131.5177,131.9843,5150.0
2022-03-31 11:00:00,138.53,138.54,138.3,138.38,1895.0,131.9272,131.9367,131.7082,131.7844,1895.0
2022-03-31 11:30:00,138.4,138.68,138.32,138.61,4634.0,131.8034,132.0701,131.7272,132.0034,4634.0
2022-03-31 12:00:00,138.77,138.94,138.45,138.51,4713.0,132.1558,132.3177,131.851,131.9082,4713.0
2022-03-31 12:30:00,138.59,139.05,138.59,138.7,6401.0,131.9843,132.4224,131.9843,132.0891,6401.0
2022-03-31 13:00:00,138.62,138.92,138.55,138.9,5913.0,132.0129,132.2986,131.9463,132.2796,5913.0
2022-03-31 13:30:00,138.87,139.17,138.82,139.08,4600.0,132.251,132.5367,132.2034,132.451,4600.0
2022-03-31 14:00:00,139.05,139.05,138.71,138.86,5820.0,132.4224,132.4224,132.0986,132.2415,5820.0
2022-03-31 14:30:00,138.84,138.91,138.52,138.58,6837.0,132.2224,132.2891,131.9177,131.9748,6837.0
2022-03-31 15:00:00,138.57,138.89,138.57,138.63,8278.0,131.9653,132.27,131.9653,132.0224,8278.0
2022-03-31 15:30:00,138.66,138.67,137.68,137.84,39810.0,132.051,132.0605,131.1177,131.2701,39810.0
2022-04-01 09:30:00,138.2,139.13,138.02,139.13,10095.0,131.6129,132.4986,131.4415,132.4986,10095.0
2022-04-01 10:00:00,139.05,139.16,137.55,137.56,7701.0,132.4224,132.5272,130.9939,131.0034,7701.0
2022-04-01 10:30:00,137.48,138.15,137.48,137.75,6500.0,130.9273,131.5653,130.9273,131.1844,6500.0
2022-04-01 11:00:00,137.75,138.22,137.57,137.92,5800.0,131.1844,131.632,131.013,131.3463,5800.0
2022-04-01 11:30:00,137.7,137.83,137.44,137.58,8546.0,131.1368,131.2606,130.8892,131.0225,8546.0
2022-04-01 12:00:00,137.55,137.56,137.17,137.5,5200.0,130.9939,131.0034,130.632,130.9463,5200.0
2022-04-01 12:30:00,137.39,137.67,137.27,137.31,6850.0,130.8415,131.1082,130.7273,130.7654,6850.0
2022-04-01 13:00:00,137.21,137.49,137.12,137.35,7271.0,130.6701,130.9368,130.5844,130.8035,7271.0
2022-04-01 13:30:00,137.37,137.79,137.29,137.49,10736.0,130.8225,131.2225,130.7463,130.9368,10736.0
2022-04-01 14:00:00,137.55,138.14,137.47,138.14,7206.0,130.9939,131.5558,130.9177,131.5558,7206.0
2022-04-01 14:30:00,138.27,138.31,137.89,138.06,15515.0,131.6796,131.7177,131.3177,131.4796,15515.0
2022-04-01 15:00:00,138.01,138.14,137.22,137.31,13474.0,131.432,131.5558,130.6796,130.7654,13474.0
2022-04-01 15:30:00,137.28,137.64,136.96,137.44,32840.0,130.7368,131.0796,130.432,130.8892,32840.0
2022-04-04 09:30:00,137.44,137.78,135.84,136.85,10712.0,130.8892,131.213,129.3654,130.3273,10712.0
2022-04-04 10:00:00,136.75,136.83,136.13,136.73,4700.0,130.232,130.3082,129.6416,130.213,4700.0
2022-04-04 10:30:00,136.71,136.93,136.5,136.75,4205.0,130.194,130.4035,129.994,130.232,4205.0
2022-04-04 11:00:00,136.75,137.0,136.44,136.51,7971.0,130.232,130.4701,129.9368,130.0035,7971.0
2022-04-04 11:30:00,136.59,136.73,136.09,136.69,10303.0,130.0797,130.213,129.6035,130.1749,10303.0
2022-04-04 12:00:00,136.68,136.68,135.99,136.03,16041.0,130.1654,130.1654,129.5083,129.5464,16041.0
2022-04-04 12:30:00,136.03,136.23,135.8,135.89,15080.0,129.5464,129.7368,129.3273,129.413,15080.0
2022-04-04 13:00:00,135.89,135.99,135.71,135.94,11491.0,129.413,129.5083,129.2416,129.4607,11491.0
2022-04-04 13:30:00,135.94,136.07,135.49,135.83,17210.0,129.4607,129.5845,129.0321,129.3559,17210.0
2022-04-04 14:00:00,135.86,136.22,135.56,136.08,22759.0,129.3845,129.7273,129.0988,129.594,22759.0
2022-04-04 14:30:00,136.05,136.35,135.82,135.85,13503.0,129.5654,129.8511,129.3464,129.3749,13503.0
2022-04-04 15:00:00,135.75,136.3,135.75,136.12,23248.0,129.2797,129.8035,129.2797,129.6321,23248.0
2022-04-04 15:30:00,136.11,136.4,135.51,135.67,52814.0,129.6226,129.8987,129.0512,129.2035,52814.0
2022-04-05 09:30:00,135.07,135.89,134.34,134.42,12291.0,128.6321,129.413,127.9369,128.0131,12291.0
2022-04-05 10:00:00,134.5,134.75,132.92,133.04,20693.0,128.0893,128.3274,126.5846,126.6989,20693.0
2022-04-05 10:30:00,132.94,133.07,132.54,132.61,39624.0,126.6036,126.7274,126.2227,126.2894,39624.0
2022-04-05 11:00:00,132.66,133.13,132.66,132.93,18541.0,126.337,126.7846,126.337,126.5941,18541.0
2022-04-05 11:30:00,132.9,133.44,132.83,133.01,13560.0,126.5656,127.0798,126.4989,126.6703,13560.0
2022-04-05 12:00:00,132.97,133.1,132.65,132.96,9150.0,126.6322,126.756,126.3275,126.6227,9150.0
2022-04-05 12:30:00,132.99,133.52,132.95,133.51,10351.0,126.6513,127.156,126.6132,127.1465,10351.0
2022-04-05 13:00:00,133.53,133.76,132.84,132.85,10099.0,127.1655,127.3846,126.5084,126.5179,10099.0
2022-04-05 13:30:00,132.93,132.93,132.32,132.37,14907.0,126.5941,126.5941,126.0132,126.0608,14907.0
2022-04-05 14:00:00,132.36,132.76,132.07,132.31,11793.0,126.0513,126.4322,125.7751,126.0037,11793.0
2022-04-05 14:30:00,132.31,132.98,132.21,132.77,11612.0,126.0037,126.6417,125.9084,126.4417,11612.0
2022-04-05 15:00:00,132.87,132.93,132.46,132.58,11295.0,126.537,126.5941,126.1465,126.2608,11295.0
2022-04-05 15:30:00,132.56,132.56,131.55,131.55,63780.0,126.2418,126.2418,125.2799,125.2799,63780.0
2022-04-06 09:30:00,131.02,131.66,130.67,131.0,10573.0,124.7752,125.3847,124.4418,124.7561,10573.0
2022-04-06 10:00:00,131.0,131.11,130.42,130.75,10623.0,124.7561,124.8609,124.2038,124.518,10623.0
2022-04-06 10:30:00,130.73,130.77,128.71,128.79,24968.0,124.499,124.5371,122.5753,122.6514,24968.0
2022-04-06 11:00:00,128.82,130.34,128.82,130.33,6716.0,122.68,124.1276,122.68,124.118,6716.0
2022-04-06 11:30:00,130.38,130.42,130.1,130.17,6549.0,124.1657,124.2038,123.899,123.9657,6549.0
2022-04-06 12:00:00,130.08,130.64,130.04,130.41,10466.0,123.88,124.4133,123.8419,124.1942,10466.0
2022-04-06 12:30:00,130.36,130.51,130.08,130.48,5223.0,124.1466,124.2895,123.88,124.2609,5223.0
2022-04-06 13:00:00,130.56,131.35,130.51,131.27,7194.0,124.3371,125.0894,124.2895,125.0132,7194.0
2022-04-06 13:30:00,131.23,131.65,131.23,131.25,7716.0,124.9752,125.3751,124.9752,124.9942,7716.0
2022-04-06 14:00:00,131.22,131.52,130.31,130.31,12387.0,124.9656,125.2513,124.099,124.099,12387.0
2022-04-06 14:30:00,130.52,131.52,130.52,131.51,9114.0,124.299,125.2513,124.299,125.2418,9114.0
2022-04-06 15:00:00,131.58,131.64,130.84,130.96,11254.0,125.3085,125.3656,124.6037,124.718,11254.0
2022-04-06 15:30:00,130.87,131.48,130.84,131.07,34224.0,124.6323,125.2132,124.6037,124.8228,34224.0
2022-04-07 09:30:00,130.46,130.46,129.3,130.15,8375.0,124.2419,124.2419,123.1371,123.9466,8375.0
2022-04-07 10:00:00,130.0,130.0,129.24,129.56,6832.0,123.8038,123.8038,123.08,123.3847,6832.0
2022-04-07 10:30:00,129.6,129.67,129.09,129.37,5353.0,123.4228,123.4895,122.9371,123.2038,5353.0
2022-04-07 11:00:00,129.43,129.74,129.17,129.44,6938.0,123.2609,123.5562,123.0133,123.2705,6938.0
2022-04-07 11:30:00,129.49,129.71,129.36,129.61,7552.0,123.3181,123.5276,123.1943,123.4324,7552.0
2022-04-07 12:00:00,129.64,129.77,129.45,129.45,4200.0,123.4609,123.5847,123.28,123.28,4200.0
2022-04-07 12:30:00,129.47,129.59,129.25,129.38,4501.0,123.299,123.4133,123.0895,123.2133,4501.0
2022-04-07 13:00:00,129.39,130.14,129.3,129.94,5600.0,123.2229,123.9371,123.1371,123.7466,5600.0
2022-04-07 13:30:00,129.9,130.22,129.76,130.22,5600.0,123.7085,124.0133,123.5752,124.0133,5600.0
2022-04-07 14:00:00,130.36,130.47,130.05,130.18,5500.0,124.1466,124.2514,123.8514,123.9752,5500.0
2022-04-07 14:30:00,130.16,130.73,130.12,130.73,6680.0,123.9561,124.499,123.9181,124.499,6680.0
2022-04-07 15:00:00,130.7,131.01,130.64,131.0,8200.0,124.4704,124.7656,124.4133,124.7561,8200.0
2022-04-07 15:30:00,130.99,131.3,130.45,130.48,27978.0,124.7466,125.0418,124.2323,124.2609,27978.0
2022-04-08 09:30:00,130.74,130.95,129.71,130.47,6958.0,124.5085,124.7085,123.5276,124.2514,6958.0
2022-04-08 10:00:00,130.72,131.22,130.46,131.08,5455.0,124.4895,124.9656,124.2419,124.8323,5455.0
2022-04-08 10:30:00,131.25,132.02,131.04,131.94,4700.0,124.9942,125.7275,124.7942,125.6513,4700.0
2022-04-08 11:00:00,132.02,132.06,131.62,131.79,3005.0,125.7275,125.7656,125.3466,125.5085,3005.0
2022-04-08 11:30:00,131.84,131.97,131.49,131.59,3357.0,125.5561,125.6799,125.2228,125.318,3357.0
2022-04-08 12:00:00,131.51,131.59,130.98,131.05,3600.0,125.2418,125.318,124.7371,124.8037,3600.0
2022-04-08 12:30:00,131.03,131.08,130.69,130.89,4200.0,124.7847,124.8323,124.4609,124.6514,4200.0
2022-04-08 13:00:00,130.82,130.99,130.69,130.79,2200.0,124.5847,124.7466,124.4609,124.5561,2200.0
2022-04-08 13:30:00,130.77,130.79,130.19,130.36,2800.0,124.5371,124.5561,123.9847,124.1466,2800.0
2022-04-08 14:00:00,130.25,130.56,130.1,130.11,4815.0,124.0419,124.3371,123.899,123.9085,4815.0
2022-04-08 14:30:00,130.14,130.47,129.91,130.27,8134.0,123.9371,124.2514,123.7181,124.0609,8134.0
2022-04-08 15:00:00,130.3,130.45,130.16,130.22,4945.0,124.0895,124.2323,123.9561,124.0133,4945.0
2022-04-08 15:30:00,130.31,130.5,129.73,129.81,25467.0,124.099,124.2799,123.5466,123.6228,25467.0
2022-04-11 09:30:00,129.55,130.3,129.55,130.3,2621.0,123.3752,124.0895,123.3752,124.0895,2621.0
2022-04-11 10:00:00,130.19,130.46,129.99,129.99,4914.0,123.9847,124.2419,123.7943,123.7943,4914.0
2022-04-11 10:30:00,129.97,130.47,129.81,129.96,2511.0,123.7752,124.2514,123.6228,123.7657,2511.0
2022-04-11 11:00:00,129.73,129.73,129.0,129.3,4209.0,123.5466,123.5466,122.8514,123.1371,4209.0
2022-04-11 11:30:00,129.4,129.48,129.0,129.03,5782.0,123.2324,123.3086,122.8514,122.88,5782.0
2022-04-11 12:00:00,129.07,129.27,128.93,129.02,8670.0,122.9181,123.1086,122.7848,122.8705,8670.0
2022-04-11 12:30:00,128.72,128.96,128.44,128.68,5668.0,122.5848,122.8133,122.3181,122.5467,5668.0
2022-04-11 13:00:00,128.8,128.98,128.65,128.76,4982.0,122.661,122.8324,122.5181,122.6229,4982.0
2022-04-11 13:30:00,128.79,129.18,128.76,129.03,5920.0,122.6514,123.0229,122.6229,122.88,5920.0
2022-04-11 14:00:00,128.98,128.98,128.53,128.72,4600.0,122.8324,122.8324,122.4038,122.5848,4600.0
2022-04-11 14:30:00,128.66,128.66,128.33,128.5,6474.0,122.5276,122.5276,122.2134,122.3753,6474.0
2022-04-11 15:00:00,128.5,128.57,127.99,128.02,9754.0,122.3753,122.4419,121.8896,121.9181,9754.0
2022-04-11 15:30:00,127.98,128.04,127.13,127.26,45836.0,121.8801,121.9372,121.0706,121.1944,45836.0
2022-04-12 09:30:00,127.31,129.08,127.05,128.28,8832.0,121.242,122.9276,120.9944,122.1658,8832.0
2022-04-12 10:00:00,128.28,128.58,127.93,128.04,19281.0,122.1658,122.4515,121.8324,121.9372,19281.0
2022-04-12 10:30:00,127.96,128.53,127.9,128.5,17000.0,121.861,122.4038,121.8039,122.3753,17000.0
2022-04-12 11:00:00,128.37,128.81,128.29,128.75,10700.0,122.2515,122.6705,122.1753,122.6134,10700.0
2022-04-12 11:30:00,128.78,129.18,128.71,129.02,5200.0,122.6419,123.0229,122.5753,122.8705,5200.0
2022-04-12 12:00:00,129.0,129.07,128.66,128.66,8018.0,122.8514,122.9181,122.5276,122.5276,8018.0
2022-04-12 12:30:00,128.59,128.66,127.97,127.98,4386.0,122.461,122.5276,121.8705,121.8801,4386.0
2022-04-12 13:00:00,127.94,127.94,127.55,127.8,5446.0,121.842,121.842,121.4706,121.7086,5446.0
2022-04-12 13:30:00,127.73,127.87,127.29,127.3,4310.0,121.642,121.7753,121.2229,121.2325,4310.0
2022-04-12 14:00:00,127.38,127.53,127.22,127.23,4049.0,121.3087,121.4515,121.1563,121.1658,4049.0
2022-04-12 14:30:00,127.18,127.72,126.91,127.6,16550.0,121.1182,121.6324,120.8611,121.5182,16550.0
2022-04-12 15:00:00,127.62,127.62,126.92,126.98,6600.0,121.5372,121.5372,120.8706,120.9277,6600.0
2022-04-12 15:30:00,126.98,127.72,126.8,127.53,27579.0,120.9277,121.6324,120.7563,121.4515,27579.0
2022-04-13 09:30:00,127.39,128.77,127.39,128.0,6163.0,121.3182,122.6324,121.3182,121.8991,6163.0
2022-04-13 10:00:00,127.85,128.24,127.43,127.89,7841.0,121.7563,122.1277,121.3563,121.7943,7841.0
2022-04-13 10:30:00,127.81,128.44,127.81,128.26,5000.0,121.7182,122.3181,121.7182,122.1467,5000.0
2022-04-13 11:00:00,128.28,128.67,128.28,128.6,3700.0,122.1658,122.5372,122.1658,122.4705,3700.0
2022-04-13 11:30:00,128.6,128.87,128.6,128.63,6300.0,122.4705,122.7276,122.4705,122.4991,6300.0
2022-04-13 12:00:00,128.88,129.42,128.88,129.26,3186.0,122.7372,123.2514,122.7372,123.099,3186.0
2022-04-13 12:30:00,129.24,129.44,128.93,129.01,5027.0,123.08,123.2705,122.7848,122.861,5027.0
2022-04-13 13:00:00,128.92,129.21,128.83,128.97,4600.0,122.7753,123.0514,122.6895,122.8229,4600.0
2022-04-13 13:30:00,128.99,129.26,128.87,129.16,3500.0,122.8419,123.099,122.7276,123.0038,3500.0
2022-04-13 14:00:00,129.26,129.42,128.95,129.05,5500.0,123.099,123.2514,122.8038,122.8991,5500.0
2022-04-13 14:30:00,129.13,129.36,129.04,129.29,1500.0,122.9752,123.1943,122.8895,123.1276,1500.0
2022-04-13 15:00:00,129.26,129.46,129.22,129.22,5974.0,123.099,123.2895,123.061,123.061,5974.0
2022-04-13 15:30:00,129.34,129.68,129.15,129.55,26991.0,123.1752,123.499,122.9943,123.3752,26991.0
2022-04-14 09:30:00,128.99,130.33,128.99,129.22,4699.0,122.8419,124.118,122.8419,123.061,4699.0
2022-04-14 10:00:00,129.22,129.73,128.79,129.45,5168.0,123.061,123.5466,122.6514,123.28,5168.0
2022-04-14 10:30:00,129.42,130.09,129.36,130.08,6218.0,123.2514,123.8895,123.1943,123.88,6218.0
2022-04-14 11:00:00,130.05,130.05,129.49,129.71,4000.0,123.8514,123.8514,123.3181,123.5276,4000.0
2022-04-14 11:30:00,129.73,129.75,129.39,129.39,2067.0,123.5466,123.5657,123.2229,123.2229,2067.0
2022-04-14 12:00:00,129.38,129.75,129.37,129.47,3779.0,123.2133,123.5657,123.2038,123.299,3779.0
2022-04-14 12:30:00,129.52,129.57,129.02,129.24,5869.0,123.3467,123.3943,122.8705,123.08,5869.0
2022-04-14 13:00:00,129.2,129.26,128.83,129.26,4274.0,123.0419,123.099,122.6895,123.099,4274.0
2022-04-14 13:30:00,129.41,129.8,129.39,129.78,5482.0,123.2419,123.6133,123.2229,123.5943,5482.0
2022-04-14 14:00:00,129.75,129.92,129.64,129.91,4700.0,123.5657,123.7276,123.4609,123.7181,4700.0
2022-04-14 14:30:00,129.87,129.99,129.32,129.38,7740.0,123.68,123.7943,123.1562,123.2133,7740.0
2022-04-14 15:00:00,129.33,129.8,129.33,129.68,8894.0,123.1657,123.6133,123.1657,123.499,8894.0
2022-04-14 15:30:00,129.6,129.6,129.34,129.5,26603.0,123.4228,123.4228,123.1752,123.3276,26603.0
2022-04-18 09:30:00,129.01,130.59,128.95,129.09,9350.0,122.861,124.3657,122.8038,122.9371,9350.0
2022-04-18 10:00:00,129.18,129.74,128.74,129.56,7941.0,123.0229,123.5562,122.6038,123.3847,7941.0
2022-04-18 10:30:00,129.61,130.12,129.59,129.87,4498.0,123.4324,123.9181,123.4133,123.68,4498.0
2022-04-18 11:00:00,129.91,130.07,129.38,129.45,4472.0,123.7181,123.8704,123.2133,123.28,4472.0
2022-04-18 11:30:00,129.45,129.86,129.24,129.57,4962.0,123.28,123.6704,123.08,123.3943,4962.0
2022-04-18 12:00:00,129.46,129.46,128.99,128.99,4171.0,123.2895,123.2895,122.8419,122.8419,4171.0
2022-04-18 12:30:00,129.01,129.12,128.78,129.12,4500.0,122.861,122.9657,122.6419,122.9657,4500.0
2022-04-18 13:00:00,129.04,129.21,128.75,129.0,4933.0,122.8895,123.0514,122.6134,122.8514,4933.0
2022-04-18 13:30:00,129.09,129.63,129.09,129.52,4320.0,122.9371,123.4514,122.9371,123.3467,4320.0
2022-04-18 14:00:00,129.46,129.52,129.13,129.25,4684.0,123.2895,123.3467,122.9752,123.0895,4684.0
2022-04-18 14:30:00,129.25,129.68,129.25,129.47,5385.0,123.0895,123.499,123.0895,123.299,5385.0
2022-04-18 15:00:00,129.38,129.49,129.15,129.21,5666.0,123.2133,123.3181,122.9943,123.0514,5666.0
2022-04-18 15:30:00,129.2,129.44,128.69,129.37,43323.0,123.0419,123.2705,122.5562,123.2038,43323.0
2022-04-19 09:30:00,129.32,130.42,129.32,130.0,5815.0,123.1562,124.2038,123.1562,123.8038,5815.0
2022-04-19 10:00:00,130.47,130.91,130.07,130.8,9172.0,124.2514,124.6704,123.8704,124.5656,9172.0
2022-04-19 10:30:00,130.72,131.29,130.72,131.15,5817.0,124.4895,125.0323,124.4895,124.899,5817.0
2022-04-19 11:00:00,131.14,131.57,131.13,131.54,8796.0,124.8894,125.2989,124.8799,125.2704,8796.0
2022-04-19 11:30:00,131.56,131.9,131.52,131.8,2937.0,125.2894,125.6132,125.2513,125.518,2937.0
2022-04-19 12:00:00,131.81,131.88,131.61,131.66,5051.0,125.5275,125.5942,125.337,125.3847,5051.0
2022-04-19 12:30:00,131.72,131.76,131.46,131.55,5453.0,125.4418,125.4799,125.1942,125.2799,5453.0
2022-04-19 13:00:00,131.52,131.79,131.45,131.45,4000.0,125.2513,125.5085,125.1847,125.1847,4000.0
2022-04-19 13:30:00,131.48,131.8,131.48,131.62,6445.0,125.2132,125.518,125.2132,125.3466,6445.0
2022-04-19 14:00:00,131.62,131.68,131.29,131.59,4807.0,125.3466,125.4037,125.0323,125.318,4807.0
2022-04-19 14:30:00,131.76,131.8,131.53,131.61,7904.0,125.4799,125.518,125.2609,125.337,7904.0
2022-04-19 15:00:00,131.65,132.08,131.54,132.08,5599.0,125.3751,125.7846,125.2704,125.7846,5599.0
2022-04-19 15:30:00,132.1,132.61,132.06,132.61,33502.0,125.8037,126.2894,125.7656,126.2894,33502.0
2022-04-20 09:30:00,133.48,135.0,132.97,135.0,8471.0,127.1179,128.5655,126.6322,128.5655,8471.0
2022-04-20 10:00:00,134.85,134.86,134.1,134.48,5100.0,128.4226,128.4321,127.7084,128.0702,5100.0
2022-04-20 10:30:00,134.51,134.62,134.25,134.33,6817.0,128.0988,128.2036,127.8512,127.9274,6817.0
2022-04-20 11:00:00,134.28,134.5,134.02,134.5,4248.0,127.8798,128.0893,127.6322,128.0893,4248.0
2022-04-20 11:30:00,134.72,135.2,134.64,135.2,4648.0,128.2988,128.7559,128.2226,128.7559,4648.0
2022-04-20 12:00:00,135.13,135.23,134.96,135.06,3159.0,128.6893,128.7845,128.5274,128.6226,3159.0
2022-04-20 12:30:00,135.17,135.3,135.09,135.24,2100.0,128.7274,128.8512,128.6512,128.794,2100.0
2022-04-20 13:00:00,135.2,135.27,134.97,134.97,2600.0,128.7559,128.8226,128.5369,128.5369,2600.0
2022-04-20 13:30:00,134.98,135.39,134.86,135.11,1800.0,128.5464,128.9369,128.4321,128.6702,1800.0
2022-04-20 14:00:00,135.26,135.43,134.46,134.51,22060.0,128.8131,128.975,128.0512,128.0988,22060.0
2022-04-20 14:30:00,134.54,134.54,133.55,133.75,42801.0,128.1274,128.1274,127.1846,127.375,42801.0
2022-04-20 15:00:00,133.86,134.05,133.76,133.94,7554.0,127.4798,127.6607,127.3846,127.556,7554.0
2022-04-20 15:30:00,133.98,134.11,133.2,133.2,39148.0,127.5941,127.7179,126.8513,126.8513,39148.0
2022-04-21 09:30:00,134.68,134.9,133.75,134.24,7499.0,128.2607,128.4702,127.375,127.8417,7499.0
2022-04-21 10:00:00,134.11,134.37,133.8,134.0,3797.0,127.7179,127.9655,127.4227,127.6131,3797.0
2022-04-21 10:30:00,134.21,134.26,133.72,133.9,6585.0,127.8131,127.8607,127.3465,127.5179,6585.0
2022-04-21 11:00:00,133.9,134.05,133.59,133.61,11336.0,127.5179,127.6607,127.2227,127.2417,11336.0
2022-04-21 11:30:00,133.64,133.75,133.32,133.52,4400.0,127.2703,127.375,126.9655,127.156,4400.0
2022-04-21 12:00:00,133.43,133.61,133.33,133.4,4599.0,127.0703,127.2417,126.9751,127.0417,4599.0
2022-04-21 12:30:00,133.45,133.61,133.42,133.58,3200.0,127.0893,127.2417,127.0608,127.2131,3200.0
2022-04-21 13:00:00,133.53,133.98,133.42,133.98,4427.0,127.1655,127.5941,127.0608,127.5941,4427.0
2022-04-21 13:30:00,133.98,134.21,133.87,133.97,3800.0,127.5941,127.8131,127.4893,127.5846,3800.0
2022-04-21 14:00:00,133.83,133.83,133.53,133.68,4952.0,127.4512,127.4512,127.1655,127.3084,4952.0
2022-04-21 14:30:00,133.66,134.13,133.37,133.43,8375.0,127.2893,127.7369,127.0132,127.0703,8375.0
2022-04-21 15:00:00,133.35,133.4,133.02,133.33,11704.0,126.9941,127.0417,126.6798,126.9751,11704.0
2022-04-21 15:30:00,133.47,133.47,132.74,133.18,41303.0,127.1084,127.1084,126.4132,126.8322,41303.0
2022-04-22 09:30:00,132.26,132.98,130.35,130.5,8690.0,125.9561,126.6417,124.1371,124.2799,8690.0
2022-04-22 10:00:00,130.51,130.68,130.0,130.36,3125.0,124.2895,124.4514,123.8038,124.1466,3125.0
2022-04-22 10:30:00,130.37,130.6,130.22,130.29,3574.0,124.1561,124.3752,124.0133,124.08,3574.0
2022-04-22 11:00:00,130.16,130.83,130.16,130.74,2707.0,123.9561,124.5942,123.9561,124.5085,2707.0
2022-04-22 11:30:00,130.86,131.03,130.76,131.0,8340.0,124.6228,124.7847,124.5276,124.7561,8340.0
2022-04-22 12:00:00,131.0,131.52,130.75,131.23,22244.0,124.7561,125.2513,124.518,124.9752,22244.0
2022-04-22 12:30:00,131.4,131.68,131.29,131.41,1718.0,125.137,125.4037,125.0323,125.1466,1718.0
2022-04-22 13:00:00,131.31,131.31,130.96,130.98,1002.0,125.0513,125.0513,124.718,124.7371,1002.0
2022-04-22 13:30:00,131.15,131.27,130.85,130.93,2336.0,124.899,125.0132,124.6133,124.6894,2336.0
2022-04-22 14:00:00,130.95,130.97,130.61,130.61,4237.0,124.7085,124.7275,124.3847,124.3847,4237.0
2022-04-22 14:30:00,130.62,130.62,129.54,129.81,8305.0,124.3942,124.3942,123.3657,123.6228,8305.0
2022-04-22 15:00:00,129.9,130.4,129.77,130.26,4939.0,123.7085,124.1847,123.5847,124.0514,4939.0
2022-04-22 15:30:00,130.44,130.97,129.94,130.0,25545.0,124.2228,124.7275,123.7466,123.8038,25545.0
2022-04-25 09:30:00,129.73,129.73,126.83,126.84,8870.0,123.5466,123.5466,120.7849,120.7944,8870.0
2022-04-25 10:00:00,127.07,127.44,126.65,127.09,7989.0,121.0134,121.3658,120.6134,121.0325,7989.0
2022-04-25 10:30:00,127.17,127.76,126.93,126.94,8047.0,121.1087,121.6705,120.8801,120.8896,8047.0
2022-04-25 11:00:00,126.99,127.36,126.92,126.92,6750.0,120.9372,121.2896,120.8706,120.8706,6750.0
2022-04-25 11:30:00,126.61,127.11,126.61,127.1,4000.0,120.5754,121.0515,120.5754,121.042,4000.0
2022-04-25 12:00:00,127.06,128.0,126.98,128.0,5337.0,121.0039,121.8991,120.9277,121.8991,5337.0
2022-04-25 12:30:00,127.96,128.42,127.84,128.11,3921.0,121.861,122.2991,121.7467,122.0039,3921.0
2022-04-25 13:00:00,128.09,128.55,127.84,128.4,2900.0,121.9848,122.4229,121.7467,122.28,2900.0
2022-04-25 13:30:00,128.46,128.59,128.13,128.23,4500.0,122.3372,122.461,122.0229,122.1181,4500.0
2022-04-25 14:00:00,128.08,129.14,127.91,129.13,5900.0,121.9753,122.9848,121.8134,122.9752,5900.0
2022-04-25 14:30:00,129.19,129.55,129.07,129.3,4101.0,123.0324,123.3752,122.9181,123.1371,4101.0
2022-04-25 15:00:00,129.24,130.0,128.95,129.75,9124.0,123.08,123.8038,122.8038,123.5657,9124.0
2022-04-25 15:30:00,129.66,130.12,129.56,129.83,28498.0,123.48,123.9181,123.3847,123.6419,28498.0
2022-04-26 09:30:00,128.81,129.64,128.81,128.92,3171.0,122.6705,123.4609,122.6705,122.7753,3171.0
2022-04-26 10:00:00,129.35,129.72,128.57,128.57,3025.0,123.1848,123.5371,122.4419,122.4419,3025.0
2022-04-26 10:30:00,128.78,128.78,127.84,127.9,3940.0,122.6419,122.6419,121.7467,121.8039,3940.0
2022-04-26 11:00:00,127.89,127.95,127.49,127.68,2005.0,121.7943,121.8515,121.4134,121.5944,2005.0
2022-04-26 11:30:00,127.54,127.79,127.2,127.2,3600.0,121.461,121.6991,121.1372,121.1372,3600.0
2022-04-26 12:00:00,127.34,128.02,127.29,128.02,2655.0,121.2706,121.9181,121.2229,121.9181,2655.0
2022-04-26 12:30:00,127.81,127.84,127.14,127.8,6344.0,121.7182,121.7467,121.0801,121.7086,6344.0
2022-04-26 13:00:00,128.1,128.1,127.36,127.55,11616.0,121.9943,121.9943,121.2896,121.4706,11616.0
2022-04-26 13:30:00,127.59,127.79,127.32,127.45,5600.0,121.5086,121.6991,121.2515,121.3753,5600.0
2022-04-26 14:00:00,127.3,128.5,127.3,128.5,5501.0,121.2325,122.3753,121.2325,122.3753,5501.0
2022-04-26 14:30:00,128.26,128.33,127.67,127.86,3900.0,122.1467,122.2134,121.5848,121.7658,3900.0
2022-04-26 15:00:00,127.9,127.9,127.07,127.29,8266.0,121.8039,121.8039,121.0134,121.2229,8266.0
2022-04-26 15:30:00,127.35,127.35,126.84,126.85,36319.0,121.2801,121.2801,120.7944,120.8039,36319.0
2022-04-27 09:30:00,127.39,128.16,126.83,127.91,5105.0,121.3182,122.0515,120.7849,121.8134,5105.0
2022-04-27 10:00:00,128.02,128.46,127.42,127.48,11258.0,121.9181,122.3372,121.3467,121.4039,11258.0
2022-04-27 10:30:00,127.06,128.1,126.99,128.02,8962.0,121.0039,121.9943,120.9372,121.9181,8962.0
2022-04-27 11:00:00,128.05,128.33,127.77,128.19,7014.0,121.9467,122.2134,121.6801,122.08,7014.0
2022-04-27 11:30:00,128.31,128.61,128.16,128.61,7366.0,122.1943,122.48,122.0515,122.48,7366.0
2022-04-27 12:00:00,128.58,128.83,128.35,128.83,4300.0,122.4515,122.6895,122.2324,122.6895,4300.0
2022-04-27 12:30:00,128.78,129.02,128.72,128.93,5800.0,122.6419,122.8705,122.5848,122.7848,5800.0
2022-04-27 13:00:00,128.85,128.86,128.17,128.65,5700.0,122.7086,122.7181,122.061,122.5181,5700.0
2022-04-27 13:30:00,128.76,129.28,128.59,129.02,3669.0,122.6229,123.1181,122.461,122.8705,3669.0
2022-04-27 14:00:00,128.98,129.13,128.86,128.86,5135.0,122.8324,122.9752,122.7181,122.7181,5135.0
2022-04-27 14:30:00,128.83,129.34,128.19,128.4,7115.0,122.6895,123.1752,122.08,122.28,7115.0
2022-04-27 15:00:00,128.4,128.8,128.17,128.55,12687.0,122.28,122.661,122.061,122.4229,12687.0
2022-04-27 15:30:00,128.54,128.81,128.05,128.25,46165.0,122.4134,122.6705,121.9467,122.1372,46165.0
2022-04-28 09:30:00,136.16,136.16,134.1,134.88,49256.0,129.6702,129.6702,127.7084,128.4512,49256.0
2022-04-28 10:00:00,135.0,135.14,133.68,134.75,46900.0,128.5655,128.6988,127.3084,128.3274,46900.0
2022-04-28 10:30:00,134.76,135.19,133.15,134.2,29027.0,128.3369,128.7464,126.8036,127.8036,29027.0
2022-04-28 11:00:00,134.25,135.91,134.05,135.58,10724.0,127.8512,129.4321,127.6607,129.1178,10724.0
2022-04-28 11:30:00,135.78,135.78,134.84,135.33,10343.0,129.3083,129.3083,128.4131,128.8797,10343.0
2022-04-28 12:00:00,135.37,136.36,135.29,136.16,9414.0,128.9178,129.8606,128.8416,129.6702,9414.0
2022-04-28 12:30:00,136.18,137.05,135.75,136.74,16106.0,129.6892,130.5178,129.2797,130.2225,16106.0
2022-04-28 13:00:00,136.88,136.95,136.08,136.45,11308.0,130.3559,130.4225,129.594,129.9463,11308.0
2022-04-28 13:30:00,136.41,137.55,135.9,137.44,29741.0,129.9083,130.9939,129.4226,130.8892,29741.0
2022-04-28 14:00:00,137.38,137.38,136.31,136.94,14302.0,130.832,130.832,129.813,130.413,14302.0
2022-04-28 14:30:00,136.97,137.51,136.97,137.24,9529.0,130.4416,130.9558,130.4416,130.6987,9529.0
2022-04-28 15:00:00,137.24,137.39,135.93,136.13,22248.0,130.6987,130.8415,129.4511,129.6416,22248.0
2022-04-28 15:30:00,136.09,136.29,135.47,135.84,59397.0,129.6035,129.794,129.0131,129.3654,59397.0
2022-04-29 09:30:00,134.94,138.13,134.94,137.95,23818.0,128.5083,131.5463,128.5083,131.3749,23818.0
2022-04-29 10:00:00,137.95,137.95,136.83,137.08,31762.0,131.3749,131.3749,130.3082,130.5463,31762.0
2022-04-29 10:30:00,137.13,137.8,136.84,137.72,9030.0,130.5939,131.232,130.3178,131.1558,9030.0
2022-04-29 11:00:00,137.56,138.1,137.31,137.81,11175.0,131.0034,131.5177,130.7654,131.2415,11175.0
2022-04-29 11:30:00,137.86,138.04,136.98,137.38,10822.0,131.2891,131.4606,130.4511,130.832,10822.0
2022-04-29 12:00:00,137.3,137.3,136.41,136.52,7737.0,130.7558,130.7558,129.9083,130.013,7737.0
2022-04-29 12:30:00,136.55,136.65,136.25,136.39,4840.0,130.0416,130.1368,129.7559,129.8892,4840.0
2022-04-29 13:00:00,136.56,137.25,136.5,137.19,9177.0,130.0511,130.7082,129.994,130.6511,9177.0
2022-04-29 13:30:00,137.16,137.48,137.06,137.28,7300.0,130.6225,130.9273,130.5273,130.7368,7300.0
2022-04-29 14:00:00,137.22,137.4,136.88,136.96,30800.0,130.6796,130.8511,130.3559,130.432,30800.0
2022-04-29 14:30:00,136.95,136.95,135.79,136.18,13171.0,130.4225,130.4225,129.3178,129.6892,13171.0
2022-04-29 15:00:00,136.08,136.08,134.93,134.93,15766.0,129.594,129.594,128.4988,128.4988,15766.0
2022-04-29 15:30:00,134.89,135.47,134.48,134.62,56827.0,128.4607,129.0131,128.0702,128.2036,56827.0
2022-05-02 09:30:00,135.25,135.38,133.61,134.86,13921.0,128.8035,128.9273,127.2417,128.4321,13921.0
2022-05-02 10:00:00,134.91,135.68,134.58,135.48,7697.0,128.4797,129.213,128.1655,129.0226,7697.0
2022-05-02 10:30:00,135.53,135.92,135.31,135.32,4702.0,129.0702,129.4416,128.8607,128.8702,4702.0
2022-05-02 11:00:00,135.14,135.14,133.89,134.34,7245.0,128.6988,128.6988,127.5084,127.9369,7245.0
2022-05-02 11:30:00,134.08,134.39,133.81,134.01,13868.0,127.6893,127.9845,127.4322,127.6226,13868.0
2022-05-02 12:00:00,134.19,134.47,133.81,134.01,7900.0,127.7941,128.0607,127.4322,127.6226,7900.0
2022-05-02 12:30:00,134.13,134.29,132.64,132.69,21059.0,127.7369,127.8893,126.3179,126.3656,21059.0
2022-05-02 13:00:00,132.74,133.17,132.35,132.99,7108.0,126.4132,126.8227,126.0418,126.6513,7108.0
2022-05-02 13:30:00,132.97,133.14,132.11,132.11,8690.0,126.6322,126.7941,125.8132,125.8132,8690.0
2022-05-02 14:00:00,132.21,132.29,131.2,131.64,8590.0,125.9084,125.9846,124.9466,125.3656,8590.0
2022-05-02 14:30:00,131.57,131.81,131.4,131.54,7163.0,125.2989,125.5275,125.137,125.2704,7163.0
2022-05-02 15:00:00,131.68,133.37,131.68,133.22,11022.0,125.4037,127.0132,125.4037,126.8703,11022.0
2022-05-02 15:30:00,133.31,133.79,132.95,133.01,59652.0,126.956,127.4131,126.6132,126.6703,59652.0
2022-05-03 09:30:00,133.15,134.04,132.42,132.42,8172.0,126.8036,127.6512,126.1084,126.1084,8172.0
2022-05-03 10:00:00,132.94,133.66,132.94,133.43,8242.0,126.6036,127.2893,126.6036,127.0703,8242.0
2022-05-03 10:30:00,133.44,133.95,133.08,133.69,7719.0,127.0798,127.5655,126.737,127.3179,7719.0
2022-05-03 11:00:00,133.91,135.24,133.91,135.05,3553.0,127.5274,128.794,127.5274,128.6131,3553.0
2022-05-03 11:30:00,135.13,135.34,134.85,134.92,3120.0,128.6893,128.8893,128.4226,128.4893,3120.0
2022-05-03 12:00:00,135.18,135.29,134.55,134.97,2600.0,128.7369,128.8416,128.1369,128.5369,2600.0
2022-05-03 12:30:00,135.06,135.32,134.9,135.21,4094.0,128.6226,128.8702,128.4702,128.7655,4094.0
2022-05-03 13:00:00,135.39,135.69,135.05,135.06,7646.0,128.9369,129.2226,128.6131,128.6226,7646.0
2022-05-03 13:30:00,135.37,135.56,134.8,134.92,6659.0,128.9178,129.0988,128.375,128.4893,6659.0
2022-05-03 14:00:00,134.85,134.89,133.75,134.36,19631.0,128.4226,128.4607,127.375,127.956,19631.0
2022-05-03 14:30:00,134.42,135.54,134.13,135.52,21883.0,128.0131,129.0797,127.7369,129.0607,21883.0
2022-05-03 15:00:00,135.46,135.9,135.23,135.45,7999.0,129.0035,129.4226,128.7845,128.994,7999.0
2022-05-03 15:30:00,135.48,135.51,134.68,135.19,32245.0,129.0226,129.0512,128.2607,128.7464,32245.0
2022-05-04 09:30:00,135.18,136.28,134.84,135.87,5931.0,128.7369,129.7845,128.4131,129.394,5931.0
2022-05-04 10:00:00,135.76,135.82,135.4,135.73,3338.0,129.2892,129.3464,128.9464,129.2607,3338.0
2022-05-04 10:30:00,135.56,136.01,135.08,136.01,2117.0,129.0988,129.5273,128.6416,129.5273,2117.0
2022-05-04 11:00:00,135.84,135.92,135.64,135.73,1711.0,129.3654,129.4416,129.175,129.2607,1711.0
2022-05-04 11:30:00,135.61,135.61,135.41,135.5,1600.0,129.1464,129.1464,128.9559,129.0416,1600.0
2022-05-04 12:00:00,135.38,136.25,135.38,136.25,2100.0,128.9273,129.7559,128.9273,129.7559,2100.0
2022-05-04 12:30:00,136.12,136.58,136.12,136.58,3524.0,129.6321,130.0702,129.6321,130.0702,3524.0
2022-05-04 13:00:00,136.55,136.69,136.23,136.38,4152.0,130.0416,130.1749,129.7368,129.8797,4152.0
2022-05-04 13:30:00,136.46,137.1,136.45,136.88,3903.0,129.9559,130.5654,129.9463,130.3559,3903.0
2022-05-04 14:00:00,137.16,137.46,136.32,137.46,3944.0,130.6225,130.9082,129.8225,130.9082,3944.0
2022-05-04 14:30:00,136.78,138.46,136.08,138.43,7281.0,130.2606,131.8605,129.594,131.832,7281.0
2022-05-04 15:00:00,138.56,138.62,138.0,138.19,12127.0,131.9558,132.0129,131.4225,131.6034,12127.0
2022-05-04 15:30:00,138.27,139.64,138.27,139.38,35514.0,131.6796,132.9843,131.6796,132.7367,35514.0
2022-05-05 09:30:00,139.08,139.18,138.03,138.51,6458.0,132.451,132.5462,131.451,131.9082,6458.0
2022-05-05 10:00:00,138.46,138.46,137.37,137.37,5072.0,131.8605,131.8605,130.8225,130.8225,5072.0
2022-05-05 10:30:00,137.26,137.36,136.84,137.13,4497.0,130.7177,130.813,130.3178,130.5939,4497.0
2022-05-05 11:00:00,137.17,137.17,136.01,136.26,4720.0,130.632,130.632,129.5273,129.7654,4720.0
2022-05-05 11:30:00,136.27,136.7,135.62,135.67,5800.0,129.7749,130.1844,129.1559,129.2035,5800.0
2022-05-05 12:00:00,135.69,136.11,135.4,135.71,11230.0,129.2226,129.6226,128.9464,129.2416,11230.0
2022-05-05 12:30:00,135.63,136.33,135.38,136.12,5164.0,129.1654,129.8321,128.9273,129.6321,5164.0
2022-05-05 13:00:00,136.37,136.71,136.0,136.11,2100.0,129.8702,130.194,129.5178,129.6226,2100.0
2022-05-05 13:30:00,136.12,136.32,135.68,135.68,6631.0,129.6321,129.8225,129.213,129.213,6631.0
2022-05-05 14:00:00,135.58,136.25,135.56,135.57,3593.0,129.1178,129.7559,129.0988,129.1083,3593.0
2022-05-05 14:30:00,135.45,136.08,135.32,135.9,5427.0,128.994,129.594,128.8702,129.4226,5427.0
2022-05-05 15:00:00,135.97,135.97,134.85,134.99,7441.0,129.4892,129.4892,128.4226,128.5559,7441.0
2022-05-05 15:30:00,134.88,136.03,134.79,135.9,23745.0,128.4512,129.5464,128.3655,129.4226,23745.0
2022-05-06 09:30:00,135.22,135.22,132.39,132.84,4554.0,128.775,128.775,126.0799,126.5084,4554.0
2022-05-06 10:00:00,133.05,133.95,132.81,133.73,4300.0,126.7084,127.5655,126.4798,127.356,4300.0
2022-05-06 10:30:00,133.59,134.02,132.7,134.02,5621.0,127.2227,127.6322,126.3751,127.6322,5621.0
2022-05-06 11:00:00,133.81,134.48,133.5,134.3,15560.0,127.4322,128.0702,127.137,127.8988,15560.0
2022-05-06 11:30:00,134.3,134.75,133.68,134.14,19633.0,127.8988,128.3274,127.3084,127.7465,19633.0
2022-05-06 12:00:00,134.25,135.24,134.12,134.95,17475.0,127.8512,128.794,127.7274,128.5178,17475.0
2022-05-06 12:30:00,134.78,135.81,134.69,135.66,8331.0,128.3559,129.3369,128.2702,129.194,8331.0
2022-05-06 13:00:00,135.7,135.84,135.02,135.3,4350.0,129.2321,129.3654,128.5845,128.8512,4350.0
2022-05-06 13:30:00,135.46,135.75,134.94,135.07,6422.0,129.0035,129.2797,128.5083,128.6321,6422.0
2022-05-06 14:00:00,134.94,135.22,134.4,134.42,7736.0,128.5083,128.775,127.9941,128.0131,7736.0
2022-05-06 14:30:00,134.56,135.27,134.31,134.52,6322.0,128.1464,128.8226,127.9083,128.1083,6322.0
2022-05-06 15:00:00,134.55,134.84,134.29,134.67,6912.0,128.1369,128.4131,127.8893,128.2512,6912.0
2022-05-06 15:30:00,134.69,136.14,134.69,136.13,39503.0,128.2702,129.6511,128.2702,129.6416,39503.0
2022-05-09 09:30:00,135.66,137.5,135.66,137.11,22519.0,129.194,130.9463,129.194,130.5749,22519.0
2022-05-09 10:00:00,137.05,137.93,136.3,137.46,13993.0,130.5178,131.3558,129.8035,130.9082,13993.0
2022-05-09 10:30:00,137.4,138.33,137.36,138.1,23964.0,130.8511,131.7367,130.813,131.5177,23964.0
2022-05-09 11:00:00,138.06,138.6,137.67,138.02,22982.0,131.4796,131.9939,131.1082,131.4415,22982.0
2022-05-09 11:30:00,138.05,138.67,137.78,138.26,9798.0,131.4701,132.0605,131.213,131.6701,9798.0
2022-05-09 12:00:00,138.25,138.78,138.03,138.34,9900.0,131.6606,132.1653,131.451,131.7463,9900.0
2022-05-09 12:30:00,138.31,138.32,137.34,137.35,8992.0,131.7177,131.7272,130.7939,130.8035,8992.0
2022-05-09 13:00:00,137.22,137.52,136.47,137.52,9761.0,130.6796,130.9653,129.9654,130.9653,9761.0
2022-05-09 13:30:00,137.64,138.12,137.18,137.86,6474.0,131.0796,131.5368,130.6416,131.2891,6474.0
2022-05-09 14:00:00,137.83,138.46,137.82,138.03,7811.0,131.2606,131.8605,131.251,131.451,7811.0
2022-05-09 14:30:00,137.96,138.7,137.75,138.32,15122.0,131.3844,132.0891,131.1844,131.7272,15122.0
2022-05-09 15:00:00,138.28,138.46,136.78,136.98,20488.0,131.6891,131.8605,130.2606,130.4511,20488.0
2022-05-09 15:30:00,136.81,137.18,136.19,136.66,37154.0,130.2892,130.6416,129.6987,130.1463,37154.0
2022-05-10 09:30:00,138.32,138.32,135.49,135.84,14533.0,131.7272,131.7272,129.0321,129.3654,14533.0
2022-05-10 10:00:00,135.93,135.93,134.4,134.88,26976.0,129.4511,129.4511,127.9941,128.4512,26976.0
2022-05-10 10:30:00,134.88,135.01,133.68,133.74,9566.0,128.4512,128.575,127.3084,127.3655,9566.0
2022-05-10 11:00:00,133.71,133.96,133.2,133.35,9120.0,127.3369,127.575,126.8513,126.9941,9120.0
2022-05-10 11:30:00,133.78,133.84,132.32,133.17,6811.0,127.4036,127.4607,126.0132,126.8227,6811.0
2022-05-10 12:00:00,133.14,133.14,132.32,132.37,4390.0,126.7941,126.7941,126.0132,126.0608,4390.0
2022-05-10 12:30:00,132.15,132.61,132.02,132.29,9493.0,125.8513,126.2894,125.7275,125.9846,9493.0
2022-05-10 13:00:00,132.43,133.4,132.36,133.39,8160.0,126.118,127.0417,126.0513,127.0322,8160.0
2022-05-10 13:30:00,133.55,135.13,133.55,135.13,4205.0,127.1846,128.6893,127.1846,128.6893,4205.0
2022-05-10 14:00:00,135.19,135.45,133.72,133.76,10422.0,128.7464,128.994,127.3465,127.3846,10422.0
2022-05-10 14:30:00,133.83,134.65,133.45,134.2,7134.0,127.4512,128.2321,127.0893,127.8036,7134.0
2022-05-10 15:00:00,134.42,135.08,133.98,134.16,9589.0,128.0131,128.6416,127.5941,127.7655,9589.0
2022-05-10 15:30:00,134.22,134.3,133.75,134.0,27337.0,127.8226,127.8988,127.375,127.6131,27337.0
2022-05-11 09:30:00,133.76,135.62,132.95,135.43,47126.0,127.3846,129.1559,126.6132,128.975,47126.0
2022-05-11 10:00:00,135.34,136.0,135.32,135.48,12797.0,128.8893,129.5178,128.8702,129.0226,12797.0
2022-05-11 10:30:00,135.27,135.95,134.92,135.34,29255.0,128.8226,129.4702,128.4893,128.8893,29255.0
2022-05-11 11:00:00,135.33,135.35,134.34,134.67,8735.0,128.8797,128.8988,127.9369,128.2512,8735.0
2022-05-11 11:30:00,134.7,135.69,134.43,135.55,27020.0,128.2798,129.2226,128.0226,129.0892,27020.0
2022-05-11 12:00:00,135.45,136.03,134.87,134.87,34124.0,128.994,129.5464,128.4417,128.4417,34124.0
2022-05-11 12:30:00,134.71,134.72,133.98,134.06,12700.0,128.2893,128.2988,127.5941,127.6703,12700.0
2022-05-11 13:00:00,133.93,133.96,133.51,133.51,12786.0,127.5465,127.575,127.1465,127.1465,12786.0
2022-05-11 13:30:00,133.29,133.77,133.19,133.42,8253.0,126.937,127.3941,126.8417,127.0608,8253.0
2022-05-11 14:00:00,133.53,134.73,133.53,134.16,6799.0,127.1655,128.3083,127.1655,127.7655,6799.0
2022-05-11 14:30:00,134.05,134.83,134.03,134.46,5600.0,127.6607,128.4036,127.6417,128.0512,5600.0
2022-05-11 15:00:00,134.36,134.83,134.33,134.79,4963.0,127.956,128.4036,127.9274,128.3655,4963.0
2022-05-11 15:30:00,134.76,135.05,133.45,133.94,24175.0,128.3369,128.6131,127.0893,127.556,24175.0
2022-05-12 09:30:00,134.21,134.92,132.95,133.52,30057.0,127.8131,128.4893,126.6132,127.156,30057.0
2022-05-12 10:00:00,133.16,133.95,132.34,132.5,41657.0,126.8132,127.5655,126.0322,126.1846,41657.0
2022-05-12 10:30:00,132.43,132.47,131.43,131.66,40244.0,126.118,126.156,125.1656,125.3847,40244.0
2022-05-12 11:00:00,131.68,132.36,131.27,131.38,41111.0,125.4037,126.0513,125.0132,125.118,41111.0
2022-05-12 11:30:00,131.5,132.97,131.35,131.49,14289.0,125.2323,126.6322,125.0894,125.2228,14289.0
2022-05-12 12:00:00,131.62,132.61,131.44,132.5,17640.0,125.3466,126.2894,125.1751,126.1846,17640.0
2022-05-12 12:30:00,132.58,132.99,132.34,132.37,19306.0,126.2608,126.6513,126.0322,126.0608,19306.0
2022-05-12 13:00:00,132.41,132.58,132.07,132.21,32587.0,126.0989,126.2608,125.7751,125.9084,32587.0
2022-05-12 13:30:00,132.09,132.16,131.08,131.22,12130.0,125.7942,125.8608,124.8323,124.9656,12130.0
2022-05-12 14:00:00,131.27,131.47,129.84,130.11,17151.0,125.0132,125.2037,123.6514,123.9085,17151.0
2022-05-12 14:30:00,130.39,130.43,129.78,130.18,8274.0,124.1752,124.2133,123.5943,123.9752,8274.0
2022-05-12 15:00:00,130.44,131.74,130.23,131.36,10148.0,124.2228,125.4608,124.0228,125.099,10148.0
2022-05-12 15:30:00,131.48,133.28,131.48,133.14,47630.0,125.2132,126.9274,125.2132,126.7941,47630.0
2022-05-13 09:30:00,133.8,134.98,132.25,133.15,42679.0,127.4227,128.5464,125.9465,126.8036,42679.0
2022-05-13 10:00:00,133.16,134.06,132.61,133.94,29672.0,126.8132,127.6703,126.2894,127.556,29672.0
2022-05-13 10:30:00,134.09,134.26,133.12,133.43,31460.0,127.6988,127.8607,126.7751,127.0703,31460.0
2022-05-13 11:00:00,133.35,133.62,133.08,133.12,15507.0,126.9941,127.2512,126.737,126.7751,15507.0
2022-05-13 11:30:00,133.08,133.56,132.84,133.41,18101.0,126.737,127.1941,126.5084,127.0512,18101.0
2022-05-13 12:00:00,133.42,133.84,133.12,133.29,7872.0,127.0608,127.4607,126.7751,126.937,7872.0
2022-05-13 12:30:00,133.24,133.36,132.39,132.45,8963.0,126.8893,127.0036,126.0799,126.137,8963.0
2022-05-13 13:00:00,132.52,132.52,131.82,131.82,6130.0,126.2037,126.2037,125.537,125.537,6130.0
2022-05-13 13:30:00,131.84,132.51,131.66,132.36,16717.0,125.5561,126.1941,125.3847,126.0513,16717.0
2022-05-13 14:00:00,132.39,132.51,131.45,131.62,18497.0,126.0799,126.1941,125.1847,125.3466,18497.0
2022-05-13 14:30:00,131.79,132.94,131.79,132.87,10011.0,125.5085,126.6036,125.5085,126.537,10011.0
2022-05-13 15:00:00,132.95,133.7,132.95,133.4,14668.0,126.6132,127.3274,126.6132,127.0417,14668.0
2022-05-13 15:30:00,133.41,133.49,132.77,133.35,56953.0,127.0512,127.1274,126.4417,126.9941,56953.0
2022-05-16 09:30:00,133.14,133.22,130.63,131.01,12149.0,126.7941,126.8703,124.4037,124.7656,12149.0
2022-05-16 10:00:00,131.16,133.34,131.16,133.34,8572.0,124.9085,126.9846,124.9085,126.9846,8572.0
2022-05-16 10:30:00,133.31,133.31,132.56,132.56,8670.0,126.956,126.956,126.2418,126.2418,8670.0
2022-05-16 11:00:00,132.48,132.82,132.42,132.68,3800.0,126.1656,126.4894,126.1084,126.356,3800.0
2022-05-16 11:30:00,132.63,133.63,132.5,133.63,3840.0,126.3084,127.2608,126.1846,127.2608,3840.0
2022-05-16 12:00:00,133.49,133.64,133.18,133.18,2093.0,127.1274,127.2703,126.8322,126.8322,2093.0
2022-05-16 12:30:00,133.06,133.48,133.06,133.17,3524.0,126.7179,127.1179,126.7179,126.8227,3524.0
2022-05-16 13:00:00,133.13,133.68,133.07,133.65,6600.0,126.7846,127.3084,126.7274,127.2798,6600.0
2022-05-16 13:30:00,133.64,133.78,133.38,133.5,9084.0,127.2703,127.4036,127.0227,127.137,9084.0
2022-05-16 14:00:00,133.4,134.11,133.09,134.1,9255.0,127.0417,127.7179,126.7465,127.7084,9255.0
2022-05-16 14:30:00,134.1,134.4,134.07,134.27,8141.0,127.7084,127.9941,127.6798,127.8703,8141.0
2022-05-16 15:00:00,134.29,134.32,133.68,133.68,9344.0,127.8893,127.9179,127.3084,127.3084,9344.0
2022-05-16 15:30:00,133.64,134.42,133.51,133.84,21500.0,127.2703,128.0131,127.1465,127.4607,21500.0
2022-05-17 09:30:00,135.36,136.04,134.15,134.28,13799.0,128.9083,129.5559,127.756,127.8798,13799.0
2022-05-17 10:00:00,134.69,135.17,134.17,134.17,9731.0,128.2702,128.7274,127.775,127.775,9731.0
2022-05-17 10:30:00,134.47,134.54,133.89,134.47,8529.0,128.0607,128.1274,127.5084,128.0607,8529.0
2022-05-17 11:00:00,134.52,134.81,134.33,134.81,16660.0,128.1083,128.3845,127.9274,128.3845,16660.0
2022-05-17 11:30:00,134.81,135.18,134.8,134.96,6932.0,128.3845,128.7369,128.375,128.5274,6932.0
2022-05-17 12:00:00,134.94,135.02,134.68,134.92,9566.0,128.5083,128.5845,128.2607,128.4893,9566.0
2022-05-17 12:30:00,134.87,135.48,134.8,135.31,10458.0,128.4417,129.0226,128.375,128.8607,10458.0
2022-05-17 13:00:00,135.17,135.67,135.17,135.67,6245.0,128.7274,129.2035,128.7274,129.2035,6245.0
2022-05-17 13:30:00,135.84,136.32,135.82,136.1,6315.0,129.3654,129.8225,129.3464,129.613,6315.0
2022-05-17 14:00:00,136.22,136.37,135.51,135.92,4650.0,129.7273,129.8702,129.0512,129.4416,4650.0
2022-05-17 14:30:00,135.66,136.05,135.6,136.05,9896.0,129.194,129.5654,129.1369,129.5654,9896.0
2022-05-17 15:00:00,136.03,136.26,135.88,135.99,16843.0,129.5464,129.7654,129.4035,129.5083,16843.0
2022-05-17 15:30:00,135.99,136.06,135.32,135.65,28085.0,129.5083,129.5749,128.8702,129.1845,28085.0
2022-05-18 09:30:00,135.13,135.91,135.01,135.65,15060.0,128.6893,129.4321,128.575,129.1845,15060.0
2022-05-18 10:00:00,135.65,136.11,135.38,135.41,8808.0,129.1845,129.6226,128.9273,128.9559,8808.0
2022-05-18 10:30:00,135.6,135.79,134.95,135.3,5225.0,129.1369,129.3178,128.5178,128.8512,5225.0
2022-05-18 11:00:00,135.29,135.42,134.5,134.5,3001.0,128.8416,128.9654,128.0893,128.0893,3001.0
2022-05-18 11:30:00,134.65,134.7,134.18,134.18,4891.0,128.2321,128.2798,127.7845,127.7845,4891.0
2022-05-18 12:00:00,134.32,134.34,133.87,133.97,3697.0,127.9179,127.9369,127.4893,127.5846,3697.0
2022-05-18 12:30:00,134.02,134.3,133.26,133.89,14587.0,127.6322,127.8988,126.9084,127.5084,14587.0
2022-05-18 13:00:00,133.75,133.76,132.44,132.78,4160.0,127.375,127.3846,126.1275,126.4513,4160.0
2022-05-18 13:30:00,132.89,133.2,132.38,132.7,6371.0,126.556,126.8513,126.0703,126.3751,6371.0
2022-05-18 14:00:00,132.74,133.07,132.13,133.07,7869.0,126.4132,126.7274,125.8323,126.7274,7869.0
2022-05-18 14:30:00,132.97,132.97,132.0,132.16,11472.0,126.6322,126.6322,125.7084,125.8608,11472.0
2022-05-18 15:00:00,132.17,132.64,131.92,132.15,12038.0,125.8703,126.3179,125.6323,125.8513,12038.0
2022-05-18 15:30:00,132.13,132.75,131.85,132.15,43563.0,125.8323,126.4227,125.5656,125.8513,43563.0
2022-05-19 09:30:00,131.26,132.0,129.84,129.84,8388.0,125.0037,125.7084,123.6514,123.6514,8388.0
2022-05-19 10:00:00,130.25,132.11,130.09,131.73,7159.0,124.0419,125.8132,123.8895,125.4513,7159.0
2022-05-19 10:30:00,131.45,132.03,130.65,130.81,13115.0,125.1847,125.737,124.4228,124.5752,13115.0
2022-05-19 11:00:00,130.86,131.21,130.2,130.65,6200.0,124.6228,124.9561,123.9942,124.4228,6200.0
2022-05-19 11:30:00,130.98,132.32,130.98,131.73,4580.0,124.7371,126.0132,124.7371,125.4513,4580.0
2022-05-19 12:00:00,131.71,132.01,131.46,131.82,3600.0,125.4323,125.718,125.1942,125.537,3600.0
2022-05-19 12:30:00,131.78,131.78,131.24,131.65,2800.0,125.4989,125.4989,124.9847,125.3751,2800.0
2022-05-19 13:00:00,131.75,132.22,131.55,131.93,4869.0,125.4704,125.918,125.2799,125.6418,4869.0
2022-05-19 13:30:00,132.06,133.09,131.87,132.89,3650.0,125.7656,126.7465,125.5846,126.556,3650.0
2022-05-19 14:00:00,132.94,132.94,132.38,132.61,6500.0,126.6036,126.6036,126.0703,126.2894,6500.0
2022-05-19 14:30:00,132.71,133.12,132.42,133.12,5445.0,126.3846,126.7751,126.1084,126.7751,5445.0
2022-05-19 15:00:00,132.95,133.66,132.36,132.43,4922.0,126.6132,127.2893,126.0513,126.118,4922.0
2022-05-19 15:30:00,132.27,132.59,132.0,132.0,24917.0,125.9656,126.2703,125.7084,125.7084,24917.0
2022-05-20 09:30:00,132.97,133.13,131.14,131.62,7941.0,126.6322,126.7846,124.8894,125.3466,7941.0
2022-05-20 10:00:00,131.37,131.46,130.27,130.5,11595.0,125.1085,125.1942,124.0609,124.2799,11595.0
2022-05-20 10:30:00,130.34,130.34,129.54,129.54,7641.0,124.1276,124.1276,123.3657,123.3657,7641.0
2022-05-20 11:00:00,129.6,129.71,128.78,128.78,2300.0,123.4228,123.5276,122.6419,122.6419,2300.0
2022-05-20 11:30:00,128.97,129.51,128.96,129.51,6385.0,122.8229,123.3371,122.8133,123.3371,6385.0
2022-05-20 12:00:00,129.37,129.65,129.08,129.35,3700.0,123.2038,123.4705,122.9276,123.1848,3700.0
2022-05-20 12:30:00,129.29,129.42,128.69,129.39,5900.0,123.1276,123.2514,122.5562,123.2229,5900.0
2022-05-20 13:00:00,129.15,129.5,128.75,128.75,3750.0,122.9943,123.3276,122.6134,122.6134,3750.0
2022-05-20 13:30:00,128.75,129.59,128.75,129.19,4600.0,122.6134,123.4133,122.6134,123.0324,4600.0
2022-05-20 14:00:00,129.23,129.33,128.18,128.52,9654.0,123.0705,123.1657,122.0705,122.3943,9654.0
2022-05-20 14:30:00,128.44,129.26,128.1,128.91,6072.0,122.3181,123.099,121.9943,122.7657,6072.0
2022-05-20 15:00:00,128.84,129.2,128.42,129.19,7095.0,122.6991,123.0419,122.2991,123.0324,7095.0
2022-05-20 15:30:00,129.19,130.76,129.09,130.75,34529.0,123.0324,124.5276,122.9371,124.518,34529.0
2022-05-23 09:30:00,131.82,132.25,130.67,130.96,14110.0,125.537,125.9465,124.4418,124.718,14110.0
2022-05-23 10:00:00,130.83,131.27,130.37,131.22,18095.0,124.5942,125.0132,124.1561,124.9656,18095.0
2022-05-23 10:30:00,131.2,131.58,130.78,131.24,5100.0,124.9466,125.3085,124.5466,124.9847,5100.0
2022-05-23 11:00:00,131.44,132.36,131.44,132.36,18700.0,125.1751,126.0513,125.1751,126.0513,18700.0
2022-05-23 11:30:00,132.23,132.55,131.84,131.84,3700.0,125.9275,126.2322,125.5561,125.5561,3700.0
2022-05-23 12:00:00,131.63,132.0,131.2,131.21,4585.0,125.3561,125.7084,124.9466,124.9561,4585.0
2022-05-23 12:30:00,131.15,131.36,130.73,131.15,6055.0,124.899,125.099,124.499,124.899,6055.0
2022-05-23 13:00:00,131.29,131.37,130.36,130.79,6129.0,125.0323,125.1085,124.1466,124.5561,6129.0
2022-05-23 13:30:00,130.64,131.14,130.63,131.08,5671.0,124.4133,124.8894,124.4037,124.8323,5671.0
2022-05-23 14:00:00,130.97,131.46,130.77,131.46,10765.0,124.7275,125.1942,124.5371,125.1942,10765.0
2022-05-23 14:30:00,131.43,131.63,130.93,130.93,6349.0,125.1656,125.3561,124.6894,124.6894,6349.0
2022-05-23 15:00:00,130.91,131.19,130.9,131.17,6151.0,124.6704,124.9371,124.6609,124.918,6151.0
2022-05-23 15:30:00,131.22,131.34,130.24,130.78,56068.0,124.9656,125.0799,124.0323,124.5466,56068.0
2022-05-24 09:30:00,129.55,131.38,128.71,129.53,6689.0,123.3752,125.118,122.5753,123.3562,6689.0
2022-05-24 10:00:00,129.75,129.96,128.59,128.59,11197.0,123.5657,123.7657,122.461,122.461,11197.0
2022-05-24 10:30:00,128.64,128.64,127.74,127.95,8399.0,122.5086,122.5086,121.6515,121.8515,8399.0
2022-05-24 11:00:00,127.95,128.05,127.45,127.54,6286.0,121.8515,121.9467,121.3753,121.461,6286.0
2022-05-24 11:30:00,127.55,128.1,127.45,127.76,3900.0,121.4706,121.9943,121.3753,121.6705,3900.0
2022-05-24 12:00:00,127.76,128.4,127.71,128.12,9002.0,121.6705,122.28,121.6229,122.0134,9002.0
2022-05-24 12:30:00,128.12,128.25,127.83,128.14,6550.0,122.0134,122.1372,121.7372,122.0324,6550.0
2022-05-24 13:00:00,128.08,128.08,127.58,127.74,3600.0,121.9753,121.9753,121.4991,121.6515,3600.0
2022-05-24 13:30:00,128.01,128.77,127.9,128.58,3156.0,121.9086,122.6324,121.8039,122.4515,3156.0
2022-05-24 14:00:00,128.69,129.1,128.4,129.02,5200.0,122.5562,122.9467,122.28,122.8705,5200.0
2022-05-24 14:30:00,129.01,129.4,128.67,128.87,6300.0,122.861,123.2324,122.5372,122.7276,6300.0
2022-05-24 15:00:00,128.89,129.77,128.89,129.77,9236.0,122.7467,123.5847,122.7467,123.5847,9236.0
2022-05-24 15:30:00,129.72,130.52,129.64,129.92,15827.0,123.5371,124.299,123.4609,123.7276,15827.0
2022-05-25 09:30:00,129.14,130.35,128.48,130.07,5775.0,122.9848,124.1371,122.3562,123.8704,5775.0
2022-05-25 10:00:00,129.84,130.51,129.54,130.24,4917.0,123.6514,124.2895,123.3657,124.0323,4917.0
2022-05-25 10:30:00,130.29,130.75,130.03,130.09,5600.0,124.08,124.518,123.8323,123.8895,5600.0
2022-05-25 11:00:00,130.01,130.25,129.91,129.95,5493.0,123.8133,124.0419,123.7181,123.7562,5493.0
2022-05-25 11:30:00,129.87,129.87,129.36,129.52,2830.0,123.68,123.68,123.1943,123.3467,2830.0
2022-05-25 12:00:00,129.61,129.63,128.86,128.95,2600.0,123.4324,123.4514,122.7181,122.8038,2600.0
2022-05-25 12:30:00,129.2,129.59,129.0,129.53,3900.0,123.0419,123.4133,122.8514,123.3562,3900.0
2022-05-25 13:00:00,129.45,129.48,129.0,129.19,3190.0,123.28,123.3086,122.8514,123.0324,3190.0
2022-05-25 13:30:00,129.2,129.22,128.96,129.14,2007.0,123.0419,123.061,122.8133,122.9848,2007.0
2022-05-25 14:00:00,129.09,130.26,129.04,130.26,7267.0,122.9371,124.0514,122.8895,124.0514,7267.0
2022-05-25 14:30:00,130.18,130.52,130.06,130.45,5510.0,123.9752,124.299,123.8609,124.2323,5510.0
2022-05-25 15:00:00,130.88,131.19,130.77,131.17,9935.0,124.6418,124.9371,124.5371,124.918,9935.0
2022-05-25 15:30:00,131.24,131.29,130.48,130.58,18419.0,124.9847,125.0323,124.2609,124.3561,18419.0
2022-05-26 09:30:00,131.12,132.82,130.69,132.18,4976.0,124.8704,126.4894,124.4609,125.8799,4976.0
2022-05-26 10:00:00,132.17,133.19,132.11,132.82,12900.0,125.8703,126.8417,125.8132,126.4894,12900.0
2022-05-26 10:30:00,132.9,133.04,132.09,132.25,5348.0,126.5656,126.6989,125.7942,125.9465,5348.0
2022-05-26 11:00:00,132.43,132.57,132.17,132.52,4988.0,126.118,126.2513,125.8703,126.2037,4988.0
2022-05-26 11:30:00,132.53,132.74,132.28,132.58,2008.0,126.2132,126.4132,125.9751,126.2608,2008.0
2022-05-26 12:00:00,132.74,132.96,132.5,132.89,2755.0,126.4132,126.6227,126.1846,126.556,2755.0
2022-05-26 12:30:00,132.96,133.27,132.92,133.27,1998.0,126.6227,126.9179,126.5846,126.9179,1998.0
2022-05-26 13:00:00,133.34,133.68,133.13,133.38,4888.0,126.9846,127.3084,126.7846,127.0227,4888.0
2022-05-26 13:30:00,133.43,133.61,133.24,133.56,2588.0,127.0703,127.2417,126.8893,127.1941,2588.0
2022-05-26 14:00:00,133.47,133.47,133.29,133.33,4846.0,127.1084,127.1084,126.937,126.9751,4846.0
2022-05-26 14:30:00,133.3,133.63,133.17,133.63,3610.0,126.9465,127.2608,126.8227,127.2608,3610.0
2022-05-26 15:00:00,133.52,133.64,133.19,133.43,3900.0,127.156,127.2703,126.8417,127.0703,3900.0
2022-05-26 15:30:00,133.36,134.12,133.24,133.43,14221.0,127.0036,127.7274,126.8893,127.0703,14221.0
2022-05-27 09:30:00,133.97,135.66,133.97,135.0,12239.0,127.5846,129.194,127.5846,128.5655,12239.0
2022-05-27 10:00:00,135.29,135.51,134.69,134.87,5105.0,128.8416,129.0512,128.2702,128.4417,5105.0
2022-05-27 10:30:00,134.79,134.98,134.68,134.98,2000.0,128.3655,128.5464,128.2607,128.5464,2000.0
2022-05-27 11:00:00,134.91,135.53,134.91,135.3,2800.0,128.4797,129.0702,128.4797,128.8512,2800.0
2022-05-27 11:30:00,135.38,135.45,135.13,135.13,2320.0,128.9273,128.994,128.6893,128.6893,2320.0
2022-05-27 12:00:00,135.1,135.19,134.86,134.91,4213.0,128.6607,128.7464,128.4321,128.4797,4213.0
2022-05-27 12:30:00,135.02,135.27,134.96,134.96,1510.0,128.5845,128.8226,128.5274,128.5274,1510.0
2022-05-27 13:00:00,134.84,135.14,134.84,134.87,2047.0,128.4131,128.6988,128.4131,128.4417,2047.0
2022-05-27 13:30:00,134.93,135.05,134.66,134.76,3117.0,128.4988,128.6131,128.2417,128.3369,3117.0
2022-05-27 14:00:00,134.78,134.89,134.67,134.83,2452.0,128.3559,128.4607,128.2512,128.4036,2452.0
2022-05-27 14:30:00,134.75,134.77,134.54,134.72,3878.0,128.3274,128.3464,128.1274,128.2988,3878.0
2022-05-27 15:00:00,134.74,135.19,134.74,135.16,9156.0,128.3179,128.7464,128.3179,128.7178,9156.0
2022-05-27 15:30:00,135.13,135.91,135.05,135.85,19269.0,128.6893,129.4321,128.6131,129.3749,19269.0
2022-05-31 09:30:00,135.15,135.62,134.02,134.74,5944.0,128.7083,129.1559,127.6322,128.3179,5944.0
2022-05-31 10:00:00,134.61,136.11,134.61,135.41,5705.0,128.194,129.6226,128.194,128.9559,5705.0
2022-05-31 10:30:00,135.68,135.69,135.17,135.4,5388.0,129.213,129.2226,128.7274,128.9464,5388.0
2022-05-31 11:00:00,135.42,135.57,134.88,135.39,4790.0,128.9654,129.1083,128.4512,128.9369,4790.0
2022-05-31 11:30:00,135.25,136.16,135.25,136.01,3668.0,128.8035,129.6702,128.8035,129.5273,3668.0
2022-05-31 12:00:00,135.94,136.01,135.08,135.24,8614.0,129.4607,129.5273,128.6416,128.794,8614.0
2022-05-31 12:30:00,135.35,135.91,135.35,135.61,4435.0,128.8988,129.4321,128.8988,129.1464,4435.0
2022-05-31 13:00:00,135.55,135.99,135.35,135.35,3873.0,129.0892,129.5083,128.8988,128.8988,3873.0
2022-05-31 13:30:00,135.41,136.64,135.41,136.64,2567.0,128.9559,130.1273,128.9559,130.1273,2567.0
2022-05-31 14:00:00,136.48,136.48,135.99,136.16,5627.0,129.9749,129.9749,129.5083,129.6702,5627.0
2022-05-31 14:30:00,136.28,136.47,135.75,135.9,4706.0,129.7845,129.9654,129.2797,129.4226,4706.0
2022-05-31 15:00:00,135.89,135.99,135.5,135.98,7105.0,129.413,129.5083,129.0416,129.4987,7105.0
2022-05-31 15:30:00,136.15,136.64,135.56,135.82,39502.0,129.6606,130.1273,129.0988,129.3464,39502.0
2022-06-01 09:30:00,136.46,136.84,134.96,135.14,7074.0,129.9559,130.3178,128.5274,128.6988,7074.0
2022-06-01 10:00:00,135.21,135.21,134.27,134.27,3292.0,128.7655,128.7655,127.8703,127.8703,3292.0
2022-06-01 10:30:00,134.33,134.71,134.23,134.7,4600.0,127.9274,128.2893,127.8322,128.2798,4600.0
2022-06-01 11:00:00,134.72,135.29,134.19,134.57,9047.0,128.2988,128.8416,127.7941,128.156,9047.0
2022-06-01 11:30:00,134.54,134.9,133.88,134.14,3874.0,128.1274,128.4702,127.4988,127.7465,3874.0
2022-06-01 12:00:00,134.21,134.6,134.21,134.56,1600.0,127.8131,128.1845,127.8131,128.1464,1600.0
2022-06-01 12:30:00,134.66,134.88,134.34,134.88,2598.0,128.2417,128.4512,127.9369,128.4512,2598.0
2022-06-01 13:00:00,134.9,135.66,134.86,135.66,2614.0,128.4702,129.194,128.4321,129.194,2614.0
2022-06-01 13:30:00,135.6,135.9,135.6,135.73,2900.0,129.1369,129.4226,129.1369,129.2607,2900.0
2022-06-01 14:00:00,135.86,136.09,135.53,136.09,3224.0,129.3845,129.6035,129.0702,129.6035,3224.0
2022-06-01 14:30:00,136.2,136.23,135.75,135.75,6225.0,129.7083,129.7368,129.2797,129.2797,6225.0
2022-06-01 15:00:00,135.76,136.2,135.76,136.18,6865.0,129.2892,129.7083,129.2892,129.6892,6865.0
2022-06-01 15:30:00,136.1,136.47,135.69,135.79,14911.0,129.613,129.9654,129.2226,129.3178,14911.0
2022-06-02 09:30:00,136.61,136.94,135.71,135.88,8835.0,130.0987,130.413,129.2416,129.4035,8835.0
2022-06-02 10:00:00,136.06,136.45,135.85,136.0,3945.0,129.5749,129.9463,129.3749,129.5178,3945.0
2022-06-02 10:30:00,136.15,136.78,135.99,136.78,12175.0,129.6606,130.2606,129.5083,130.2606,12175.0
2022-06-02 11:00:00,136.84,137.3,136.81,137.21,3000.0,130.3178,130.7558,130.2892,130.6701,3000.0
2022-06-02 11:30:00,136.97,137.52,136.68,137.13,4173.0,130.4416,130.9653,130.1654,130.5939,4173.0
2022-06-02 12:00:00,137.13,137.31,137.1,137.31,800.0,130.5939,130.7654,130.5654,130.7654,800.0
2022-06-02 12:30:00,137.49,137.49,137.22,137.29,1740.0,130.9368,130.9368,130.6796,130.7463,1740.0
2022-06-02 13:00:00,137.17,137.97,137.16,137.69,5425.0,130.632,131.3939,130.6225,131.1272,5425.0
2022-06-02 13:30:00,137.72,137.83,137.48,137.71,6502.0,131.1558,131.2606,130.9273,131.1463,6502.0
2022-06-02 14:00:00,137.69,137.9,137.43,137.52,17100.0,131.1272,131.3272,130.8796,130.9653,17100.0
2022-06-02 14:30:00,137.54,137.68,137.2,137.2,6100.0,130.9844,131.1177,130.6606,130.6606,6100.0
2022-06-02 15:00:00,137.2,138.24,137.2,138.03,4433.0,130.6606,131.651,130.6606,131.451,4433.0
2022-06-02 15:30:00,138.07,138.67,138.01,138.62,12673.0,131.4891,132.0605,131.432,132.0129,12673.0
2022-06-03 09:30:00,138.04,138.55,136.93,138.44,9758.0,131.4606,131.9463,130.4035,131.8415,9758.0
2022-06-03 10:00:00,138.3,138.94,138.3,138.5,8545.0,131.7082,132.3177,131.7082,131.8986,8545.0
2022-06-03 10:30:00,138.22,138.58,137.98,138.58,2910.0,131.632,131.9748,131.4034,131.9748,2910.0
2022-06-03 11:00:00,138.33,138.33,137.62,137.65,2971.0,131.7367,131.7367,131.0606,131.0892,2971.0
2022-06-03 11:30:00,137.66,137.95,137.26,137.34,6485.0,131.0987,131.3749,130.7177,130.7939,6485.0
2022-06-03 12:00:00,137.48,137.75,137.33,137.65,2041.0,130.9273,131.1844,130.7844,131.0892,2041.0
2022-06-03 12:30:00,137.69,138.0,137.55,137.99,3076.0,131.1272,131.4225,130.9939,131.4129,3076.0
2022-06-03 13:00:00,138.1,138.12,137.54,138.1,5781.0,131.5177,131.5368,130.9844,131.5177,5781.0
2022-06-03 13:30:00,137.94,138.05,137.75,137.81,2300.0,131.3653,131.4701,131.1844,131.2415,2300.0
2022-06-03 14:00:00,137.75,138.06,137.69,137.99,2859.0,131.1844,131.4796,131.1272,131.4129,2859.0
2022-06-03 14:30:00,138.12,138.14,137.74,137.97,4493.0,131.5368,131.5558,131.1749,131.3939,4493.0
2022-06-03 15:00:00,137.95,138.0,137.66,138.0,3376.0,131.3749,131.4225,131.0987,131.4225,3376.0
2022-06-03 15:30:00,137.96,138.04,137.49,137.63,16619.0,131.3844,131.4606,130.9368,131.0701,16619.0
2022-06-06 09:30:00,137.86,139.16,137.64,138.91,5593.0,131.2891,132.5272,131.0796,132.2891,5593.0
2022-06-06 10:00:00,139.12,139.4,138.93,139.05,3638.0,132.4891,132.7557,132.3081,132.4224,3638.0
2022-06-06 10:30:00,139.09,139.35,138.74,139.12,9391.0,132.4605,132.7081,132.1272,132.4891,9391.0
2022-06-06 11:00:00,139.27,139.35,138.88,138.98,3520.0,132.6319,132.7081,132.2605,132.3558,3520.0
2022-06-06 11:30:00,138.99,139.23,138.84,139.09,4855.0,132.3653,132.5938,132.2224,132.4605,4855.0
2022-06-06 12:00:00,139.09,139.09,138.8,138.95,3840.0,132.4605,132.4605,132.1843,132.3272,3840.0
2022-06-06 12:30:00,138.75,139.19,138.75,139.13,2300.0,132.1367,132.5558,132.1367,132.4986,2300.0
2022-06-06 13:00:00,139.16,139.19,139.0,139.07,6200.0,132.5272,132.5558,132.3748,132.4415,6200.0
2022-06-06 13:30:00,139.1,139.39,139.1,139.33,4250.0,132.47,132.7462,132.47,132.6891,4250.0
2022-06-06 14:00:00,139.37,139.46,138.85,138.98,4316.0,132.7272,132.8129,132.232,132.3558,4316.0
2022-06-06 14:30:00,138.98,139.33,138.85,139.31,6604.0,132.3558,132.6891,132.232,132.67,6604.0
2022-06-06 15:00:00,139.21,139.32,139.03,139.03,3288.0,132.5748,132.6796,132.4034,132.4034,3288.0
2022-06-06 15:30:00,139.11,139.59,138.98,139.23,14212.0,132.4796,132.9367,132.3558,132.5938,14212.0
2022-06-07 09:30:00,138.27,138.28,137.43,138.25,5168.0,131.6796,131.6891,130.8796,131.6606,5168.0
2022-06-07 10:00:00,137.89,138.5,137.82,138.38,4760.0,131.3177,131.8986,131.251,131.7844,4760.0
2022-06-07 10:30:00,138.39,138.72,138.26,138.41,4600.0,131.7939,132.1082,131.6701,131.8129,4600.0
2022-06-07 11:00:00,138.54,139.17,138.3,138.74,4925.0,131.9367,132.5367,131.7082,132.1272,4925.0
2022-06-07 11:30:00,138.73,139.14,138.64,138.78,8602.0,132.1177,132.5081,132.032,132.1653,8602.0
2022-06-07 12:00:00,138.65,139.02,138.65,138.86,1400.0,132.0415,132.3939,132.0415,132.2415,1400.0
2022-06-07 12:30:00,138.95,139.2,138.75,139.19,3186.0,132.3272,132.5653,132.1367,132.5558,3186.0
2022-06-07 13:00:00,139.09,139.52,139.09,139.48,1580.0,132.4605,132.87,132.4605,132.8319,1580.0
2022-06-07 13:30:00,139.54,139.54,139.41,139.42,1200.0,132.8891,132.8891,132.7653,132.7748,1200.0
2022-06-07 14:00:00,139.46,139.9,139.46,139.89,1300.0,132.8129,133.2319,132.8129,133.2224,1300.0
2022-06-07 14:30:00,139.9,140.0,139.7,139.79,4983.0,133.2319,133.3271,133.0414,133.1272,4983.0
2022-06-07 15:00:00,139.86,140.04,139.71,139.95,3885.0,133.1938,133.3652,133.051,133.2795,3885.0
2022-06-07 15:30:00,140.01,140.44,140.01,140.44,13903.0,133.3367,133.7462,133.3367,133.7462,13903.0
2022-06-08 09:30:00,139.81,139.81,138.75,139.12,3051.0,133.1462,133.1462,132.1367,132.4891,3051.0
2022-06-08 10:00:00,139.46,139.46,138.79,139.41,2202.0,132.8129,132.8129,132.1748,132.7653,2202.0
2022-06-08 10:30:00,139.5,139.5,138.96,139.37,1942.0,132.851,132.851,132.3367,132.7272,1942.0
2022-06-08 11:00:00,139.48,139.59,139.24,139.4,4699.0,132.8319,132.9367,132.6034,132.7557,4699.0
2022-06-08 11:30:00,139.49,139.67,139.28,139.48,9884.0,132.8415,133.0129,132.6415,132.8319,9884.0
2022-06-08 12:00:00,139.56,139.61,138.91,138.91,10616.0,132.9081,132.9557,132.2891,132.2891,10616.0
2022-06-08 12:30:00,138.97,138.98,138.59,138.91,3313.0,132.3462,132.3558,131.9843,132.2891,3313.0
2022-06-08 13:00:00,138.81,139.12,138.72,138.87,4075.0,132.1939,132.4891,132.1082,132.251,4075.0
2022-06-08 13:30:00,138.75,138.82,138.39,138.57,3076.0,132.1367,132.2034,131.7939,131.9653,3076.0
2022-06-08 14:00:00,138.49,138.67,138.34,138.34,3440.0,131.8891,132.0605,131.7463,131.7463,3440.0
2022-06-08 14:30:00,138.36,138.44,138.07,138.43,3300.0,131.7653,131.8415,131.4891,131.832,3300.0
2022-06-08 15:00:00,138.39,138.73,138.36,138.71,2685.0,131.7939,132.1177,131.7653,132.0986,2685.0
2022-06-08 15:30:00,138.67,139.0,138.31,138.44,13486.0,132.0605,132.3748,131.7177,131.8415,13486.0
2022-06-09 09:30:00,138.71,139.65,137.84,139.65,10121.0,132.0986,132.9938,131.2701,132.9938,10121.0
2022-06-09 10:00:00,139.7,139.82,139.04,139.48,9330.0,133.0414,133.1557,132.4129,132.8319,9330.0
2022-06-09 10:30:00,139.58,139.65,138.86,139.39,15820.0,132.9272,132.9938,132.2415,132.7462,15820.0
2022-06-09 11:00:00,139.35,139.95,139.33,139.68,6516.0,132.7081,133.2795,132.6891,133.0224,6516.0
2022-06-09 11:30:00,139.63,140.17,139.56,140.16,8565.0,132.9748,133.489,132.9081,133.4795,8565.0
2022-06-09 12:00:00,140.23,140.31,139.77,140.31,10938.0,133.5462,133.6224,133.1081,133.6224,10938.0
2022-06-09 12:30:00,140.24,140.47,140.04,140.18,7220.0,133.5557,133.7747,133.3652,133.4986,7220.0
2022-06-09 13:00:00,140.2,140.46,139.98,140.44,12806.0,133.5176,133.7652,133.3081,133.7462,12806.0
2022-06-09 13:30:00,140.29,140.7,140.22,140.69,12964.0,133.6033,133.9938,133.5367,133.9843,12964.0
2022-06-09 14:00:00,140.67,140.68,140.4,140.45,4542.0,133.9652,133.9747,133.7081,133.7557,4542.0
2022-06-09 14:30:00,140.49,140.57,140.27,140.37,25125.0,133.7938,133.87,133.5843,133.6795,25125.0
2022-06-09 15:00:00,140.17,140.29,139.37,139.62,13492.0,133.489,133.6033,132.7272,132.9653,13492.0
2022-06-09 15:30:00,139.56,139.73,138.5,138.54,34047.0,132.9081,133.07,131.8986,131.9367,34047.0
2022-06-10 09:30:00,136.57,136.6,135.06,135.15,12791.0,130.0606,130.0892,128.6226,128.7083,12791.0
2022-06-10 10:00:00,134.79,135.29,134.34,134.34,8108.0,128.3655,128.8416,127.9369,127.9369,8108.0
2022-06-10 10:30:00,134.35,135.79,134.35,135.69,5030.0,127.9464,129.3178,127.9464,129.2226,5030.0
2022-06-10 11:00:00,135.78,135.92,134.78,135.17,14226.0,129.3083,129.4416,128.3559,128.7274,14226.0
2022-06-10 11:30:00,135.0,135.04,134.32,134.68,5156.0,128.5655,128.6036,127.9179,128.2607,5156.0
2022-06-10 12:00:00,134.81,134.98,134.31,134.35,5545.0,128.3845,128.5464,127.9083,127.9464,5545.0
2022-06-10 12:30:00,134.43,134.46,134.12,134.45,5935.0,128.0226,128.0512,127.7274,128.0417,5935.0
2022-06-10 13:00:00,134.45,135.11,134.39,135.11,4200.0,128.0417,128.6702,127.9845,128.6702,4200.0
2022-06-10 13:30:00,135.19,135.52,134.89,134.98,5482.0,128.7464,129.0607,128.4607,128.5464,5482.0
2022-06-10 14:00:00,134.97,135.27,134.81,135.19,5764.0,128.5369,128.8226,128.3845,128.7464,5764.0
2022-06-10 14:30:00,135.3,135.81,135.13,135.78,6411.0,128.8512,129.3369,128.6893,129.3083,6411.0
2022-06-10 15:00:00,135.88,136.2,135.57,135.98,7619.0,129.4035,129.7083,129.1083,129.4987,7619.0
2022-06-10 15:30:00,135.84,135.9,134.66,134.73,26888.0,129.3654,129.4226,128.2417,128.3083,26888.0
2022-06-13 09:30:00,132.31,132.59,131.62,132.25,6848.0,126.0037,126.2703,125.3466,125.9465,6848.0
2022-06-13 10:00:00,132.14,132.14,131.13,131.13,4339.0,125.8418,125.8418,124.8799,124.8799,4339.0
2022-06-13 10:30:00,131.06,131.17,130.22,130.22,6781.0,124.8133,124.918,124.0133,124.0133,6781.0
2022-06-13 11:00:00,130.1,130.17,129.49,129.92,15788.0,123.899,123.9657,123.3181,123.7276,15788.0
2022-06-13 11:30:00,130.11,130.65,129.76,130.45,3349.0,123.9085,124.4228,123.5752,124.2323,3349.0
2022-06-13 12:00:00,130.5,130.89,130.35,130.76,2971.0,124.2799,124.6514,124.1371,124.5276,2971.0
2022-06-13 12:30:00,130.65,131.23,130.54,130.69,8607.0,124.4228,124.9752,124.318,124.4609,8607.0
2022-06-13 13:00:00,130.75,130.91,130.41,130.79,10459.0,124.518,124.6704,124.1942,124.5561,10459.0
2022-06-13 13:30:00,130.76,132.01,130.67,131.47,12913.0,124.5276,125.718,124.4418,125.2037,12913.0
2022-06-13 14:00:00,131.5,131.5,130.87,131.16,11464.0,125.2323,125.2323,124.6323,124.9085,11464.0
2022-06-13 14:30:00,131.02,131.57,130.63,130.7,9180.0,124.7752,125.2989,124.4037,124.4704,9180.0
2022-06-13 15:00:00,130.58,130.78,129.75,129.75,15585.0,124.3561,124.5466,123.5657,123.5657,15585.0
2022-06-13 15:30:00,129.72,130.22,129.18,129.72,38359.0,123.5371,124.0133,123.0229,123.5371,38359.0
2022-06-14 09:30:00,129.62,130.97,129.62,129.93,6277.0,123.4419,124.7275,123.4419,123.7371,6277.0
2022-06-14 10:00:00,130.31,130.33,129.47,129.76,7835.0,124.099,124.118,123.299,123.5752,7835.0
2022-06-14 10:30:00,129.5,129.51,128.69,129.09,6653.0,123.3276,123.3371,122.5562,122.9371,6653.0
2022-06-14 11:00:00,129.32,129.38,127.72,127.72,9006.0,123.1562,123.2133,121.6324,121.6324,9006.0
2022-06-14 11:30:00,127.84,128.28,127.69,128.1,7384.0,121.7467,122.1658,121.6039,121.9943,7384.0
2022-06-14 12:00:00,128.04,128.04,127.21,127.36,4841.0,121.9372,121.9372,121.1468,121.2896,4841.0
2022-06-14 12:30:00,127.34,127.45,127.15,127.26,7762.0,121.2706,121.3753,121.0896,121.1944,7762.0
2022-06-14 13:00:00,127.51,128.14,127.17,127.58,12629.0,121.4325,122.0324,121.1087,121.4991,12629.0
2022-06-14 13:30:00,127.57,127.59,126.72,126.93,14993.0,121.4896,121.5086,120.6801,120.8801,14993.0
2022-06-14 14:00:00,126.92,127.36,126.87,127.2,18063.0,120.8706,121.2896,120.823,121.1372,18063.0
2022-06-14 14:30:00,127.1,127.35,126.67,126.73,15252.0,121.042,121.2801,120.6325,120.6896,15252.0
2022-06-14 15:00:00,126.77,127.13,126.36,126.71,15619.0,120.7277,121.0706,120.3373,120.6706,15619.0
2022-06-14 15:30:00,126.7,128.15,126.68,127.9,44386.0,120.6611,122.042,120.642,121.8039,44386.0
2022-06-15 09:30:00,128.71,128.89,127.52,128.21,12332.0,122.5753,122.7467,121.442,122.0991,12332.0
2022-06-15 10:00:00,128.22,128.95,128.05,128.05,4149.0,122.1086,122.8038,121.9467,121.9467,4149.0
2022-06-15 10:30:00,128.25,128.33,127.77,128.3,7294.0,122.1372,122.2134,121.6801,122.1848,7294.0
2022-06-15 11:00:00,128.22,128.22,127.42,127.57,7814.0,122.1086,122.1086,121.3467,121.4896,7814.0
2022-06-15 11:30:00,127.52,127.89,127.44,127.89,4309.0,121.442,121.7943,121.3658,121.7943,4309.0
2022-06-15 12:00:00,127.93,128.3,127.67,128.27,4826.0,121.8324,122.1848,121.5848,122.1562,4826.0
2022-06-15 12:30:00,128.31,128.56,127.79,127.79,6101.0,122.1943,122.4324,121.6991,121.6991,6101.0
2022-06-15 13:00:00,127.76,128.0,127.43,127.73,5730.0,121.6705,121.8991,121.3563,121.642,5730.0
2022-06-15 13:30:00,127.71,128.69,127.71,128.69,8813.0,121.6229,122.5562,121.6229,122.5562,8813.0
2022-06-15 14:00:00,128.53,128.68,126.92,126.92,5842.0,122.4038,122.5467,120.8706,120.8706,5842.0
2022-06-15 14:30:00,126.86,129.08,126.37,127.78,12207.0,120.8134,122.9276,120.3468,121.6896,12207.0
2022-06-15 15:00:00,128.01,128.54,127.17,128.49,10175.0,121.9086,122.4134,121.1087,122.3657,10175.0
2022-06-15 15:30:00,128.47,128.85,127.6,127.85,32974.0,122.3467,122.7086,121.5182,121.7563,32974.0
2022-06-16 09:30:00,125.86,126.07,124.07,124.65,6733.0,119.8611,120.0611,118.1564,118.7088,6733.0
2022-06-16 10:00:00,124.67,124.75,123.79,123.98,5318.0,118.7278,118.804,117.8898,118.0707,5318.0
2022-06-16 10:30:00,123.98,124.12,122.33,122.33,6272.0,118.0707,118.204,116.4994,116.4994,6272.0
2022-06-16 11:00:00,122.3,123.16,122.3,122.96,7528.0,116.4708,117.2898,116.4708,117.0993,7528.0
2022-06-16 11:30:00,122.81,123.18,122.5,122.94,11900.0,116.9565,117.3088,116.6613,117.0803,11900.0
2022-06-16 12:00:00,122.92,123.24,122.58,123.08,10423.0,117.0612,117.366,116.7374,117.2136,10423.0
2022-06-16 12:30:00,123.09,123.18,122.82,123.01,4800.0,117.2231,117.3088,116.966,117.1469,4800.0
2022-06-16 13:00:00,122.9,123.45,122.63,123.45,5892.0,117.0422,117.566,116.7851,117.566,5892.0
2022-06-16 13:30:00,123.14,123.21,122.58,122.58,13884.0,117.2707,117.3374,116.7374,116.7374,13884.0
2022-06-16 14:00:00,122.66,123.18,122.65,123.07,9120.0,116.8136,117.3088,116.8041,117.2041,9120.0
2022-06-16 14:30:00,123.07,123.42,122.87,122.93,16438.0,117.2041,117.5374,117.0136,117.0708,16438.0
2022-06-16 15:00:00,122.96,123.88,122.6,122.76,32513.0,117.0993,117.9755,116.7565,116.9089,32513.0
2022-06-16 15:30:00,122.77,124.03,121.84,124.0,222555.0,116.9184,118.1183,116.0327,118.0898,222555.0
2022-06-17 09:30:00,124.87,124.91,123.65,124.49,70111.0,118.9183,118.9564,117.7564,118.5564,70111.0
2022-06-17 10:00:00,124.36,124.5,123.0,123.0,9126.0,118.4326,118.5659,117.1374,117.1374,9126.0
2022-06-17 10:30:00,123.21,123.21,122.5,122.85,10224.0,117.3374,117.3374,116.6613,116.9946,10224.0
2022-06-17 11:00:00,122.88,124.04,122.68,124.04,11080.0,117.0231,118.1278,116.8327,118.1278,11080.0
2022-06-17 11:30:00,124.42,124.42,123.5,123.68,8420.0,118.4897,118.4897,117.6136,117.785,8420.0
2022-06-17 12:00:00,123.42,123.55,123.12,123.28,7567.0,117.5374,117.6612,117.2517,117.4041,7567.0
2022-06-17 12:30:00,123.23,123.32,122.81,123.02,10555.0,117.3565,117.4422,116.9565,117.1565,10555.0
2022-06-17 13:00:00,123.01,124.28,123.01,123.85,12064.0,117.1469,118.3564,117.1469,117.9469,12064.0
2022-06-17 13:30:00,123.84,124.54,123.84,124.37,11977.0,117.9374,118.604,117.9374,118.4421,11977.0
2022-06-17 14:00:00,124.47,124.56,124.19,124.19,11122.0,118.5374,118.6231,118.2707,118.2707,11122.0
2022-06-17 14:30:00,124.0,124.46,123.12,123.41,16700.0,118.0898,118.5278,117.2517,117.5279,16700.0
2022-06-17 15:00:00,123.53,123.82,122.7,123.63,25110.0,117.6422,117.9183,116.8517,117.7374,25110.0
2022-06-17 15:30:00,123.6,123.6,121.93,122.29,60387.0,117.7088,117.7088,116.1184,116.4613,60387.0
2022-06-21 09:30:00,123.39,123.9,121.01,122.08,14150.0,117.5088,117.9945,115.2423,116.2613,14150.0
2022-06-21 10:00:00,122.19,123.11,122.19,123.08,6489.0,116.366,117.2422,116.366,117.2136,6489.0
2022-06-21 10:30:00,123.19,123.69,123.09,123.58,4210.0,117.3184,117.7945,117.2231,117.6898,4210.0
2022-06-21 11:00:00,123.51,123.58,122.87,123.06,6896.0,117.6231,117.6898,117.0136,117.1946,6896.0
2022-06-21 11:30:00,123.05,123.83,122.94,123.79,19999.0,117.185,117.9279,117.0803,117.8898,19999.0
2022-06-21 12:00:00,123.74,124.08,123.48,124.08,3295.0,117.8421,118.1659,117.5945,118.1659,3295.0
2022-06-21 12:30:00,123.97,124.06,123.59,123.76,5918.0,118.0612,118.1469,117.6993,117.8612,5918.0
2022-06-21 13:00:00,123.76,123.89,123.18,123.18,10200.0,117.8612,117.985,117.3088,117.3088,10200.0
2022-06-21 13:30:00,123.27,123.46,123.17,123.2,4027.0,117.3945,117.5755,117.2993,117.3279,4027.0
2022-06-21 14:00:00,123.3,123.76,123.26,123.71,5863.0,117.4231,117.8612,117.385,117.8136,5863.0
2022-06-21 14:30:00,123.7,123.91,123.43,123.74,13845.0,117.8041,118.004,117.5469,117.8421,13845.0
2022-06-21 15:00:00,123.89,124.06,123.69,123.77,11072.0,117.985,118.1469,117.7945,117.8707,11072.0
2022-06-21 15:30:00,123.77,124.31,123.69,123.99,57311.0,117.8707,118.385,117.7945,118.0802,57311.0
2022-06-22 09:30:00,122.57,123.4,122.24,122.29,9060.0,116.7279,117.5184,116.4136,116.4613,9060.0
2022-06-22 10:00:00,122.34,123.95,121.98,123.95,8892.0,116.5089,118.0421,116.166,118.0421,8892.0
2022-06-22 10:30:00,123.77,124.03,123.33,123.33,5100.0,117.8707,118.1183,117.4517,117.4517,5100.0
2022-06-22 11:00:00,123.31,123.54,122.99,123.53,6648.0,117.4326,117.6517,117.1279,117.6422,6648.0
2022-06-22 11:30:00,123.67,124.2,123.59,123.8,7536.0,117.7755,118.2802,117.6993,117.8993,7536.0
2022-06-22 12:00:00,123.78,123.85,123.49,123.59,6700.0,117.8802,117.9469,117.6041,117.6993,6700.0
2022-06-22 12:30:00,123.55,124.2,123.53,124.1,5100.0,117.6612,118.2802,117.6422,118.185,5100.0
2022-06-22 13:00:00,124.17,124.32,123.88,124.03,4882.0,118.2517,118.3945,117.9755,118.1183,4882.0
2022-06-22 13:30:00,123.9,124.34,123.9,124.08,5371.0,117.9945,118.4136,117.9945,118.1659,5371.0
2022-06-22 14:00:00,124.21,124.63,124.13,124.43,7145.0,118.2897,118.6897,118.2136,118.4993,7145.0
2022-06-22 14:30:00,124.53,124.77,124.33,124.64,6900.0,118.5945,118.8231,118.404,118.6993,6900.0
2022-06-22 15:00:00,124.58,124.83,124.41,124.49,9685.0,118.6421,118.8802,118.4802,118.5564,9685.0
2022-06-22 15:30:00,124.46,124.71,123.84,124.3,35104.0,118.5278,118.7659,117.9374,118.3755,35104.0
2022-06-23 09:30:00,123.76,124.9,123.46,123.76,5010.0,117.8612,118.9469,117.5755,117.8612,5010.0
2022-06-23 10:00:00,123.86,123.86,122.76,122.92,3900.0,117.9564,117.9564,116.9089,117.0612,3900.0
2022-06-23 10:30:00,122.98,122.98,122.31,122.61,10549.0,117.1184,117.1184,116.4803,116.766,10549.0
2022-06-23 11:00:00,122.48,122.8,122.04,122.04,7557.0,116.6422,116.947,116.2232,116.2232,7557.0
2022-06-23 11:30:00,122.16,122.26,121.61,121.61,4615.0,116.3375,116.4327,115.8137,115.8137,4615.0
2022-06-23 12:00:00,121.7,121.95,121.33,121.36,6355.0,115.8994,116.1375,115.547,115.5756,6355.0
2022-06-23 12:30:00,121.33,121.6,121.08,121.3,7841.0,115.547,115.8041,115.3089,115.5184,7841.0
2022-06-23 13:00:00,121.21,121.4,120.86,120.86,7773.0,115.4327,115.6137,115.0994,115.0994,7773.0
2022-06-23 13:30:00,120.67,120.74,120.35,120.52,11853.0,114.9185,114.9851,114.6137,114.7756,11853.0
2022-06-23 14:00:00,120.71,121.14,120.71,121.05,7771.0,114.9566,115.3661,114.9566,115.2804,7771.0
2022-06-23 14:30:00,121.13,121.52,120.94,121.43,11037.0,115.3565,115.728,115.1756,115.6423,11037.0
2022-06-23 15:00:00,121.72,122.03,121.57,121.92,14335.0,115.9184,116.2137,115.7756,116.1089,14335.0
2022-06-23 15:30:00,121.94,122.05,121.67,121.73,45813.0,116.1279,116.2327,115.8708,115.928,45813.0
2022-06-24 09:30:00,123.02,123.74,122.49,123.47,9769.0,117.1565,117.8421,116.6517,117.585,9769.0
2022-06-24 10:00:00,123.56,124.97,123.55,124.89,11077.0,117.6707,119.0135,117.6612,118.9373,11077.0
2022-06-24 10:30:00,124.84,125.06,124.56,124.96,19714.0,118.8897,119.0992,118.6231,119.004,19714.0
2022-06-24 11:00:00,124.92,124.95,124.42,124.87,9499.0,118.9659,118.9945,118.4897,118.9183,9499.0
2022-06-24 11:30:00,124.95,125.04,124.58,124.58,4600.0,118.9945,119.0802,118.6421,118.6421,4600.0
2022-06-24 12:00:00,124.59,124.66,124.35,124.42,8112.0,118.6516,118.7183,118.4231,118.4897,8112.0
2022-06-24 12:30:00,124.45,124.67,124.38,124.44,10506.0,118.5183,118.7278,118.4516,118.5088,10506.0
2022-06-24 13:00:00,124.57,125.11,124.53,124.98,4515.0,118.6326,119.1468,118.5945,119.023,4515.0
2022-06-24 13:30:00,125.07,125.68,124.98,125.13,12410.0,119.1088,119.6897,119.023,119.1659,12410.0
2022-06-24 14:00:00,125.18,125.19,124.91,125.05,5799.0,119.2135,119.223,118.9564,119.0897,5799.0
2022-06-24 14:30:00,125.05,125.16,124.92,125.01,7126.0,119.0897,119.1945,118.9659,119.0516,7126.0
2022-06-24 15:00:00,124.92,125.11,124.87,125.02,6203.0,118.9659,119.1468,118.9183,119.0611,6203.0
2022-06-24 15:30:00,125.15,125.8,124.95,125.69,33508.0,119.1849,119.804,118.9945,119.6992,33508.0
2022-06-27 09:30:00,126.35,126.35,125.06,125.91,4347.0,120.3277,120.3277,119.0992,119.9087,4347.0
2022-06-27 10:00:00,125.93,126.72,125.92,126.55,4431.0,119.9278,120.6801,119.9182,120.5182,4431.0
2022-06-27 10:30:00,126.45,126.94,126.42,126.62,5296.0,120.423,120.8896,120.3944,120.5849,5296.0
2022-06-27 11:00:00,126.45,127.36,126.45,127.28,4898.0,120.423,121.2896,120.423,121.2134,4898.0
2022-06-27 11:30:00,126.98,127.42,126.9,127.42,4653.0,120.9277,121.3467,120.8515,121.3467,4653.0
2022-06-27 12:00:00,127.38,127.57,127.1,127.24,8769.0,121.3087,121.4896,121.042,121.1753,8769.0
2022-06-27 12:30:00,126.96,127.33,126.86,127.3,4100.0,120.9087,121.261,120.8134,121.2325,4100.0
2022-06-27 13:00:00,127.19,127.34,127.0,127.21,3400.0,121.1277,121.2706,120.9468,121.1468,3400.0
2022-06-27 13:30:00,127.22,127.3,126.96,127.25,3775.0,121.1563,121.2325,120.9087,121.1848,3775.0
2022-06-27 14:00:00,127.18,127.6,127.04,127.35,4847.0,121.1182,121.5182,120.9849,121.2801,4847.0
2022-06-27 14:30:00,127.41,127.69,127.37,127.67,4408.0,121.3372,121.6039,121.2991,121.5848,4408.0
2022-06-27 15:00:00,127.46,127.64,127.19,127.58,7840.0,121.3848,121.5563,121.1277,121.4991,7840.0
2022-06-27 15:30:00,127.5,127.67,127.08,127.61,37681.0,121.4229,121.5848,121.023,121.5277,37681.0
2022-06-28 09:30:00,127.56,128.9,127.04,128.21,7003.0,121.4801,122.7562,120.9849,122.0991,7003.0
2022-06-28 10:00:00,128.54,128.58,127.51,127.53,4210.0,122.4134,122.4515,121.4325,121.4515,4210.0
2022-06-28 10:30:00,127.43,128.15,127.38,128.0,6201.0,121.3563,122.042,121.3087,121.8991,6201.0
2022-06-28 11:00:00,127.92,127.94,127.25,127.26,4100.0,121.8229,121.842,121.1848,121.1944,4100.0
2022-06-28 11:30:00,127.22,127.28,126.52,126.61,6505.0,121.1563,121.2134,120.4896,120.5754,6505.0
2022-06-28 12:00:00,126.62,127.08,126.5,127.01,3910.0,120.5849,121.023,120.4706,120.9563,3910.0
2022-06-28 12:30:00,126.82,126.82,126.59,126.67,705.0,120.7753,120.7753,120.5563,120.6325,705.0
2022-06-28 13:00:00,126.55,126.71,126.04,126.41,4891.0,120.5182,120.6706,120.0325,120.3849,4891.0
2022-06-28 13:30:00,126.45,126.63,126.38,126.44,4754.0,120.423,120.5944,120.3563,120.4135,4754.0
2022-06-28 14:00:00,126.37,126.59,125.59,125.59,3096.0,120.3468,120.5563,119.604,119.604,3096.0
2022-06-28 14:30:00,125.65,125.66,125.31,125.41,3596.0,119.6611,119.6706,119.3373,119.4326,3596.0
2022-06-28 15:00:00,125.39,125.43,125.03,125.09,5315.0,119.4135,119.4516,119.0707,119.1278,5315.0
2022-06-28 15:30:00,125.15,125.15,124.65,124.96,25101.0,119.1849,119.1849,118.7088,119.004,25101.0
2022-06-29 09:30:00,124.65,124.65,123.06,123.19,6672.0,119.2502,119.2502,117.7291,117.8535,6672.0
2022-06-29 10:00:00,123.2,123.65,123.03,123.59,2725.0,117.8631,118.2936,117.7004,118.2362,2725.0
2022-06-29 10:30:00,123.56,123.64,122.82,122.9,7287.0,118.2075,118.284,117.4995,117.5761,7287.0
2022-06-29 11:00:00,122.58,122.85,122.27,122.68,3704.0,117.2699,117.5282,116.9733,117.3656,3704.0
2022-06-29 11:30:00,122.76,122.86,122.58,122.77,1696.0,117.4421,117.5378,117.2699,117.4517,1696.0
2022-06-29 12:00:00,122.9,123.13,122.51,122.56,2000.0,117.5761,117.7961,117.203,117.2508,2000.0
2022-06-29 12:30:00,122.56,122.82,122.46,122.56,1710.0,117.2508,117.4995,117.1551,117.2508,1710.0
2022-06-29 13:00:00,122.3,122.75,122.12,122.4,4752.0,117.0021,117.4326,116.8298,117.0977,4752.0
2022-06-29 13:30:00,122.39,123.03,122.32,122.98,5982.0,117.0882,117.7004,117.0212,117.6526,5982.0
2022-06-29 14:00:00,122.97,123.14,122.82,122.82,12722.0,117.643,117.8057,117.4995,117.4995,12722.0
2022-06-29 14:30:00,122.81,122.81,122.31,122.31,5837.0,117.49,117.49,117.0116,117.0116,5837.0
2022-06-29 15:00:00,122.31,122.51,122.16,122.48,5830.0,117.0116,117.203,116.8681,117.1743,5830.0
2022-06-29 15:30:00,122.46,122.95,122.12,122.76,50010.0,117.1551,117.6239,116.8298,117.4421,50010.0
2022-06-30 09:30:00,121.85,122.44,121.33,121.64,5759.0,116.5715,117.136,116.0741,116.3706,5759.0
2022-06-30 10:00:00,121.63,122.25,121.43,121.75,4872.0,116.3611,116.9542,116.1697,116.4759,4872.0
2022-06-30 10:30:00,121.84,122.28,121.8,122.05,42343.0,116.562,116.9829,116.5237,116.7629,42343.0
2022-06-30 11:00:00,122.05,122.39,121.93,122.17,54239.0,116.7629,117.0882,116.6481,116.8777,54239.0
2022-06-30 11:30:00,122.14,123.0,122.14,122.93,4141.0,116.849,117.6717,116.849,117.6048,4141.0
2022-06-30 12:00:00,122.96,123.64,122.5,123.64,3379.0,117.6335,118.284,117.1934,118.284,3379.0
2022-06-30 12:30:00,123.65,123.79,123.26,123.54,6220.0,118.2936,118.4275,117.9205,118.1883,6220.0
2022-06-30 13:00:00,123.45,123.47,122.54,122.89,1607.0,118.1022,118.1214,117.2317,117.5665,1607.0
2022-06-30 13:30:00,123.22,123.55,123.11,123.4,2490.0,117.8822,118.1979,117.777,118.0544,2490.0
2022-06-30 14:00:00,123.55,123.68,123.05,123.3,3748.0,118.1979,118.3223,117.7196,117.9587,3748.0
2022-06-30 14:30:00,123.3,123.34,122.91,123.1,2812.0,117.9587,117.997,117.5856,117.7674,2812.0
2022-06-30 15:00:00,122.99,123.09,122.39,123.09,5438.0,117.6622,117.7578,117.0882,117.7578,5438.0
2022-06-30 15:30:00,123.22,123.46,122.59,123.34,28359.0,117.8822,118.1118,117.2795,117.997,28359.0
2022-07-01 09:30:00,123.23,125.03,123.23,124.08,3467.0,117.8918,119.6138,117.8918,118.7049,3467.0
2022-07-01 10:00:00,124.16,124.28,122.17,122.35,2986.0,118.7815,118.8963,116.8777,117.0499,2986.0
2022-07-01 10:30:00,122.14,122.47,121.8,122.13,7450.0,116.849,117.1647,116.5237,116.8394,7450.0
2022-07-01 11:00:00,121.87,122.36,121.87,122.17,9068.0,116.5907,117.0595,116.5907,116.8777,9068.0
2022-07-01 11:30:00,122.57,123.02,122.32,122.37,2549.0,117.2604,117.6909,117.0212,117.069,2549.0
2022-07-01 12:00:00,122.25,122.85,122.23,122.73,1200.0,116.9542,117.5282,116.9351,117.4134,1200.0
2022-07-01 12:30:00,122.86,122.86,122.16,122.32,8172.0,117.5378,117.5378,116.8681,117.0212,8172.0
2022-07-01 13:00:00,122.36,122.63,122.08,122.63,6764.0,117.0595,117.3178,116.7916,117.3178,6764.0
2022-07-01 13:30:00,122.63,123.31,122.55,123.13,5300.0,117.3178,117.9683,117.2412,117.7961,5300.0
2022-07-01 14:00:00,123.18,123.47,122.86,123.25,6870.0,117.8439,118.1214,117.5378,117.9109,6870.0
2022-07-01 14:30:00,123.3,123.85,123.29,123.82,4100.0,117.9587,118.4849,117.9492,118.4562,4100.0
2022-07-01 15:00:00,123.86,124.19,123.59,124.19,5752.0,118.4945,118.8102,118.2362,118.8102,5752.0
2022-07-01 15:30:00,124.12,124.45,123.9,124.29,21777.0,118.7432,119.0589,118.5327,118.9058,21777.0
2022-07-05 09:30:00,122.09,122.41,119.65,119.65,26665.0,116.8011,117.1073,114.4668,114.4668,26665.0
2022-07-05 10:00:00,119.44,120.13,118.99,119.0,34460.0,114.2659,114.9261,113.8354,113.845,34460.0
2022-07-05 10:30:00,119.01,119.77,118.95,119.47,26305.0,113.8546,114.5816,113.7972,114.2946,26305.0
2022-07-05 11:00:00,119.44,119.55,119.12,119.37,7662.0,114.2659,114.3712,113.9598,114.199,7662.0
2022-07-05 11:30:00,119.3,119.45,119.07,119.21,5747.0,114.132,114.2755,113.912,114.0459,5747.0
2022-07-05 12:00:00,119.19,119.58,119.02,119.39,6875.0,114.0268,114.3999,113.8641,114.2181,6875.0
2022-07-05 12:30:00,119.52,119.78,119.1,119.12,10096.0,114.3425,114.5912,113.9407,113.9598,10096.0
2022-07-05 13:00:00,119.14,119.78,119.1,119.58,12576.0,113.9789,114.5912,113.9407,114.3999,12576.0
2022-07-05 13:30:00,119.58,119.88,119.38,119.54,21128.0,114.3999,114.6869,114.2085,114.3616,21128.0
2022-07-05 14:00:00,119.6,119.75,119.42,119.75,25066.0,114.419,114.5625,114.2468,114.5625,25066.0
2022-07-05 14:30:00,119.79,120.34,119.79,120.25,25845.0,114.6008,115.127,114.6008,115.0409,25845.0
2022-07-05 15:00:00,120.23,120.76,120.07,120.7,16715.0,115.0217,115.5288,114.8687,115.4714,16715.0
2022-07-05 15:30:00,120.68,121.76,120.62,121.74,81486.0,115.4522,116.4854,115.3948,116.4663,81486.0
2022-07-06 09:30:00,121.87,122.22,120.91,121.21,5677.0,116.5907,116.9255,115.6723,115.9593,5677.0
2022-07-06 10:00:00,121.02,121.33,120.54,121.3,7409.0,115.7775,116.0741,115.3183,116.0454,7409.0
2022-07-06 10:30:00,121.35,121.59,120.99,121.59,8510.0,116.0932,116.3228,115.7488,116.3228,8510.0
2022-07-06 11:00:00,121.38,121.64,121.18,121.19,7055.0,116.1219,116.3706,115.9306,115.9401,7055.0
2022-07-06 11:30:00,121.2,121.72,121.12,121.72,9500.0,115.9497,116.4472,115.8732,116.4472,9500.0
2022-07-06 12:00:00,121.8,121.8,121.29,121.34,12147.0,116.5237,116.5237,116.0358,116.0836,12147.0
2022-07-06 12:30:00,121.39,121.63,121.3,121.63,9900.0,116.1315,116.3611,116.0454,116.3611,9900.0
2022-07-06 13:00:00,121.63,121.9,121.33,121.33,13575.0,116.3611,116.6194,116.0741,116.0741,13575.0
2022-07-06 13:30:00,121.39,121.74,121.32,121.69,17989.0,116.1315,116.4663,116.0645,116.4185,17989.0
2022-07-06 14:00:00,121.69,121.91,121.3,121.89,9948.0,116.4185,116.6289,116.0454,116.6098,9948.0
2022-07-06 14:30:00,121.93,122.64,121.93,122.43,23367.0,116.6481,117.3273,116.6481,117.1264,23367.0
2022-07-06 15:00:00,122.2,123.03,122.08,123.03,7128.0,116.9064,117.7004,116.7916,117.7004,7128.0
2022-07-06 15:30:00,122.95,123.03,121.53,122.15,41518.0,117.6239,117.7004,116.2654,116.8585,41518.0
2022-07-07 09:30:00,123.21,124.79,123.21,124.46,28793.0,117.8726,119.3842,117.8726,119.0685,28793.0
2022-07-07 10:00:00,124.17,124.21,123.51,124.16,5621.0,118.791,118.8293,118.1596,118.7815,5621.0
2022-07-07 10:30:00,124.19,124.31,123.99,124.09,3800.0,118.8102,118.925,118.6188,118.7145,3800.0
2022-07-07 11:00:00,124.15,124.34,124.06,124.34,5200.0,118.7719,118.9537,118.6858,118.9537,5200.0
2022-07-07 11:30:00,124.27,124.27,123.69,123.84,6844.0,118.8867,118.8867,118.3318,118.4753,6844.0
2022-07-07 12:00:00,123.84,124.03,123.73,123.8,8897.0,118.4753,118.6571,118.3701,118.4371,8897.0
2022-07-07 12:30:00,123.82,124.29,123.82,124.25,15539.0,118.4562,118.9058,118.4562,118.8676,15539.0
2022-07-07 13:00:00,124.35,124.59,124.23,124.41,4902.0,118.9632,119.1928,118.8484,119.0206,4902.0
2022-07-07 13:30:00,124.46,124.57,124.3,124.4,5997.0,119.0685,119.1737,118.9154,119.0111,5997.0
2022-07-07 14:00:00,124.38,124.88,124.34,124.72,4059.0,118.9919,119.4703,118.9537,119.3172,4059.0
2022-07-07 14:30:00,124.76,124.89,124.58,124.84,10942.0,119.3555,119.4799,119.1833,119.432,10942.0
2022-07-07 15:00:00,124.89,125.2,124.84,124.88,6643.0,119.4799,119.7764,119.432,119.4703,6643.0
2022-07-07 15:30:00,124.94,125.16,124.71,125.01,23900.0,119.5277,119.7382,119.3077,119.5947,23900.0
2022-07-08 09:30:00,124.9,125.04,123.69,124.52,4340.0,119.4894,119.6234,118.3318,119.1259,4340.0
2022-07-08 10:00:00,123.43,124.08,123.3,124.08,3323.0,118.0831,118.7049,117.9587,118.7049,3323.0
2022-07-08 10:30:00,124.15,124.51,123.99,124.23,1370.0,118.7719,119.1163,118.6188,118.8484,1370.0
2022-07-08 11:00:00,124.38,124.59,124.18,124.59,1660.0,118.9919,119.1928,118.8006,119.1928,1660.0
2022-07-08 11:30:00,124.62,124.67,124.26,124.38,3443.0,119.2215,119.2694,118.8771,118.9919,3443.0
2022-07-08 12:00:00,124.31,124.34,123.9,123.93,1400.0,118.925,118.9537,118.5327,118.5614,1400.0
2022-07-08 12:30:00,123.83,123.83,123.58,123.63,1500.0,118.4658,118.4658,118.2266,118.2744,1500.0
2022-07-08 13:00:00,123.5,123.71,123.43,123.61,2883.0,118.1501,118.351,118.0831,118.2553,2883.0
2022-07-08 13:30:00,123.68,123.83,123.58,123.59,2900.0,118.3223,118.4658,118.2266,118.2362,2900.0
2022-07-08 14:00:00,123.55,124.04,123.54,124.0,3000.0,118.1979,118.6667,118.1883,118.6284,3000.0
2022-07-08 14:30:00,123.98,124.14,123.89,124.1,3691.0,118.6093,118.7623,118.5232,118.7241,3691.0
2022-07-08 15:00:00,124.18,124.24,123.77,123.82,7729.0,118.8006,118.858,118.4084,118.4562,7729.0
2022-07-08 15:30:00,123.82,123.82,123.34,123.49,22269.0,118.4562,118.4562,117.997,118.1405,22269.0
2022-07-11 09:30:00,122.22,123.81,122.22,123.81,3016.0,116.9255,118.4466,116.9255,118.4466,3016.0
2022-07-11 10:00:00,123.82,123.82,123.07,123.14,3700.0,118.4562,118.4562,117.7387,117.8057,3700.0
2022-07-11 10:30:00,123.17,123.35,122.93,122.93,2421.0,117.8344,118.0066,117.6048,117.6048,2421.0
2022-07-11 11:00:00,122.97,123.04,122.85,122.96,3886.0,117.643,117.71,117.5282,117.6335,3886.0
2022-07-11 11:30:00,123.0,123.19,122.83,122.92,2810.0,117.6717,117.8535,117.5091,117.5952,2810.0
2022-07-11 12:00:00,122.94,122.94,122.71,122.89,1769.0,117.6143,117.6143,117.3943,117.5665,1769.0
2022-07-11 12:30:00,122.91,123.13,122.84,123.13,2000.0,117.5856,117.7961,117.5187,117.7961,2000.0
2022-07-11 13:00:00,123.2,123.53,123.14,123.32,1800.0,117.8631,118.1788,117.8057,117.9779,1800.0
2022-07-11 13:30:00,123.4,123.47,123.28,123.28,3312.0,118.0544,118.1214,117.9396,117.9396,3312.0
2022-07-11 14:00:00,123.29,123.29,122.91,123.01,3800.0,117.9492,117.9492,117.5856,117.6813,3800.0
2022-07-11 14:30:00,122.94,123.15,122.87,123.03,4052.0,117.6143,117.8152,117.5474,117.7004,4052.0
2022-07-11 15:00:00,123.07,123.07,122.74,123.02,4494.0,117.7387,117.7387,117.423,117.6909,4494.0
2022-07-11 15:30:00,123.09,123.2,122.73,122.87,25452.0,117.7578,117.8631,117.4134,117.5474,25452.0
2022-07-12 09:30:00,122.84,124.59,122.67,124.54,5165.0,117.5187,119.1928,117.356,119.145,5165.0
2022-07-12 10:00:00,124.34,124.36,123.75,124.14,3100.0,118.9537,118.9728,118.3892,118.7623,3100.0
2022-07-12 10:30:00,124.38,124.61,124.03,124.61,3252.0,118.9919,119.212,118.6571,119.212,3252.0
2022-07-12 11:00:00,124.69,124.69,123.99,123.99,6400.0,119.2885,119.2885,118.6188,118.6188,6400.0
2022-07-12 11:30:00,124.14,124.35,123.9,124.13,2516.0,118.7623,118.9632,118.5327,118.7528,2516.0
2022-07-12 12:00:00,124.19,124.39,124.09,124.38,3669.0,118.8102,119.0015,118.7145,118.9919,3669.0
2022-07-12 12:30:00,124.38,124.38,123.98,124.26,2168.0,118.9919,118.9919,118.6093,118.8771,2168.0
2022-07-12 13:00:00,124.31,124.34,123.88,124.0,2679.0,118.925,118.9537,118.5136,118.6284,2679.0
2022-07-12 13:30:00,123.88,124.03,123.86,123.86,2420.0,118.5136,118.6571,118.4945,118.4945,2420.0
2022-07-12 14:00:00,123.81,123.81,123.42,123.52,2848.0,118.4466,118.4466,118.0735,118.1692,2848.0
2022-07-12 14:30:00,123.54,123.59,123.21,123.21,3220.0,118.1883,118.2362,117.8726,117.8726,3220.0
2022-07-12 15:00:00,123.1,123.1,122.2,122.21,9945.0,117.7674,117.7674,116.9064,116.9159,9945.0
2022-07-12 15:30:00,122.16,122.39,121.86,122.13,37799.0,116.8681,117.0882,116.5811,116.8394,37799.0
2022-07-13 09:30:00,121.0,123.43,119.92,120.75,8423.0,115.7584,118.0831,114.7251,115.5192,8423.0
2022-07-13 10:00:00,120.44,121.08,120.24,120.25,6300.0,115.2226,115.8349,115.0313,115.0409,6300.0
2022-07-13 10:30:00,120.5,121.32,120.5,121.2,3347.0,115.28,116.0645,115.28,115.9497,3347.0
2022-07-13 11:00:00,121.11,121.21,120.84,120.84,4417.0,115.8636,115.9593,115.6053,115.6053,4417.0
2022-07-13 11:30:00,120.83,121.03,120.64,120.81,1600.0,115.5957,115.7871,115.414,115.5766,1600.0
2022-07-13 12:00:00,120.69,120.99,120.68,120.87,3856.0,115.4618,115.7488,115.4522,115.634,3856.0
2022-07-13 12:30:00,120.87,121.08,120.84,120.93,3100.0,115.634,115.8349,115.6053,115.6914,3100.0
2022-07-13 13:00:00,120.89,121.11,120.78,120.81,2700.0,115.6531,115.8636,115.5479,115.5766,2700.0
2022-07-13 13:30:00,120.77,121.03,120.73,121.0,3523.0,115.5383,115.7871,115.5001,115.7584,3523.0
2022-07-13 14:00:00,120.64,120.8,120.38,120.73,2150.0,115.414,115.567,115.1652,115.5001,2150.0
2022-07-13 14:30:00,121.11,121.2,120.85,120.85,2816.0,115.8636,115.9497,115.6149,115.6149,2816.0
2022-07-13 15:00:00,121.35,121.4,121.04,121.13,4180.0,116.0932,116.141,115.7966,115.8827,4180.0
2022-07-13 15:30:00,121.07,121.29,120.82,121.1,16016.0,115.8253,116.0358,115.5862,115.854,16016.0
2022-07-14 09:30:00,119.89,119.89,118.73,118.88,27257.0,114.6964,114.6964,113.5867,113.7302,27257.0
2022-07-14 10:00:00,118.73,118.93,118.17,118.55,2770.0,113.5867,113.778,113.051,113.4145,2770.0
2022-07-14 10:30:00,118.73,118.94,118.43,118.88,11241.0,113.5867,113.7876,113.2997,113.7302,11241.0
2022-07-14 11:00:00,118.9,118.97,118.65,118.65,4817.0,113.7493,113.8163,113.5102,113.5102,4817.0
2022-07-14 11:30:00,118.71,119.34,118.71,119.34,20419.0,113.5676,114.1703,113.5676,114.1703,20419.0
2022-07-14 12:00:00,119.21,119.32,118.85,118.85,2100.0,114.0459,114.1511,113.7015,113.7015,2100.0
2022-07-14 12:30:00,118.88,119.0,118.55,118.88,2946.0,113.7302,113.845,113.4145,113.7302,2946.0
2022-07-14 13:00:00,118.83,119.1,118.76,119.0,4608.0,113.6824,113.9407,113.6154,113.845,4608.0
2022-07-14 13:30:00,118.93,119.4,118.93,119.37,29073.0,113.778,114.2277,113.778,114.199,29073.0
2022-07-14 14:00:00,119.32,119.38,119.05,119.25,25770.0,114.1511,114.2085,113.8928,114.0842,25770.0
2022-07-14 14:30:00,119.28,119.76,119.2,119.44,16429.0,114.1129,114.5721,114.0363,114.2659,16429.0
2022-07-14 15:00:00,119.48,119.58,119.18,119.5,23257.0,114.3042,114.3999,114.0172,114.3233,23257.0
2022-07-14 15:30:00,119.5,119.93,119.25,119.56,51322.0,114.3233,114.7347,114.0842,114.3807,51322.0
2022-07-15 09:30:00,121.14,121.47,120.01,120.24,5793.0,115.8923,116.208,114.8113,115.0313,5793.0
2022-07-15 10:00:00,120.51,122.59,119.98,122.59,64997.0,115.2896,117.2795,114.7826,117.2795,64997.0
2022-07-15 10:30:00,122.3,123.0,122.3,122.5,39243.0,117.0021,117.6717,117.0021,117.1934,39243.0
2022-07-15 11:00:00,122.56,122.81,122.31,122.55,5800.0,117.2508,117.49,117.0116,117.2412,5800.0
2022-07-15 11:30:00,122.61,122.88,122.51,122.88,8506.0,117.2986,117.5569,117.203,117.5569,8506.0
2022-07-15 12:00:00,122.91,123.4,122.3,123.35,34864.0,117.5856,118.0544,117.0021,118.0066,34864.0
2022-07-15 12:30:00,123.44,123.74,123.25,123.43,6560.0,118.0927,118.3797,117.9109,118.0831,6560.0
2022-07-15 13:00:00,123.39,123.67,123.28,123.67,3948.0,118.0448,118.3127,117.9396,118.3127,3948.0
2022-07-15 13:30:00,123.55,123.63,123.21,123.31,4732.0,118.1979,118.2744,117.8726,117.9683,4732.0
2022-07-15 14:00:00,123.25,123.52,123.24,123.39,5592.0,117.9109,118.1692,117.9013,118.0448,5592.0
2022-07-15 14:30:00,123.37,123.44,123.19,123.26,5000.0,118.0257,118.0927,117.8535,117.9205,5000.0
2022-07-15 15:00:00,123.25,123.56,123.2,123.3,6367.0,117.9109,118.2075,117.8631,117.9587,6367.0
2022-07-15 15:30:00,123.3,123.3,122.37,122.65,37913.0,117.9587,117.9587,117.069,117.3369,37913.0
2022-07-18 09:30:00,122.86,123.52,122.39,123.16,6366.0,117.5378,118.1692,117.0882,117.8248,6366.0
2022-07-18 10:00:00,123.07,123.38,122.8,123.03,4102.0,117.7387,118.0353,117.4804,117.7004,4102.0
2022-07-18 10:30:00,123.34,123.65,123.27,123.47,2017.0,117.997,118.2936,117.93,118.1214,2017.0
2022-07-18 11:00:00,123.35,123.36,123.12,123.33,5107.0,118.0066,118.0161,117.7865,117.9874,5107.0
2022-07-18 11:30:00,123.24,123.68,123.22,123.4,11200.0,117.9013,118.3223,117.8822,118.0544,11200.0
2022-07-18 12:00:00,123.54,123.54,122.93,123.15,2338.0,118.1883,118.1883,117.6048,117.8152,2338.0
2022-07-18 12:30:00,123.22,123.23,122.9,122.98,2600.0,117.8822,117.8918,117.5761,117.6526,2600.0
2022-07-18 13:00:00,123.08,123.45,123.06,123.42,3660.0,117.7483,118.1022,117.7291,118.0735,3660.0
2022-07-18 13:30:00,123.5,123.5,122.79,122.93,3900.0,118.1501,118.1501,117.4708,117.6048,3900.0
2022-07-18 14:00:00,122.77,123.02,122.76,122.8,6457.0,117.4517,117.6909,117.4421,117.4804,6457.0
2022-07-18 14:30:00,122.74,123.06,122.68,122.82,6223.0,117.423,117.7291,117.3656,117.4995,6223.0
2022-07-18 15:00:00,122.78,123.14,122.37,122.37,11760.0,117.4613,117.8057,117.069,117.069,11760.0
2022-07-18 15:30:00,122.31,122.35,121.77,122.16,21607.0,117.0116,117.0499,116.495,116.8681,21607.0
2022-07-19 09:30:00,123.48,124.33,123.36,124.03,8295.0,118.1309,118.9441,118.0161,118.6571,8295.0
2022-07-19 10:00:00,124.15,124.96,124.15,124.8,3734.0,118.7719,119.5468,118.7719,119.3938,3734.0
2022-07-19 10:30:00,125.0,125.06,124.72,125.06,3775.0,119.5851,119.6425,119.3172,119.6425,3775.0
2022-07-19 11:00:00,125.12,125.14,124.77,124.93,3300.0,119.6999,119.719,119.3651,119.5181,3300.0
2022-07-19 11:30:00,124.96,125.11,124.93,125.03,1950.0,119.5468,119.6903,119.5181,119.6138,1950.0
2022-07-19 12:00:00,125.07,125.47,125.05,125.41,3358.0,119.6521,120.0347,119.6329,119.9773,3358.0
2022-07-19 12:30:00,125.44,125.62,125.37,125.45,8418.0,120.006,120.1782,119.9391,120.0156,8418.0
2022-07-19 13:00:00,125.54,125.63,125.23,125.4,2517.0,120.1017,120.1878,119.8051,119.9678,2517.0
2022-07-19 13:30:00,125.45,125.63,125.34,125.63,1402.0,120.0156,120.1878,119.9104,120.1878,1402.0
2022-07-19 14:00:00,125.7,126.02,125.7,125.93,4300.0,120.2548,120.5609,120.2548,120.4748,4300.0
2022-07-19 14:30:00,126.05,126.14,125.97,126.06,5339.0,120.5896,120.6757,120.5131,120.5992,5339.0
2022-07-19 15:00:00,126.15,126.49,126.11,126.38,7640.0,120.6853,121.0105,120.647,120.9053,7640.0
2022-07-19 15:30:00,126.42,126.89,126.36,126.44,24319.0,120.9436,121.3932,120.8862,120.9627,24319.0
2022-07-20 09:30:00,126.41,126.8,125.3,126.13,6390.0,120.934,121.3071,119.8721,120.6661,6390.0
2022-07-20 10:00:00,126.0,126.67,125.99,126.25,3760.0,120.5418,121.1827,120.5322,120.7809,3760.0
2022-07-20 10:30:00,126.32,126.9,126.32,126.88,2516.0,120.8479,121.4028,120.8479,121.3836,2516.0
2022-07-20 11:00:00,127.0,127.33,126.9,127.14,2410.0,121.4984,121.8142,121.4028,121.6324,2410.0
2022-07-20 11:30:00,127.18,127.24,126.96,127.06,3500.0,121.6707,121.7281,121.4602,121.5559,3500.0
2022-07-20 12:00:00,126.93,127.28,126.93,127.28,1800.0,121.4315,121.7663,121.4315,121.7663,1800.0
2022-07-20 12:30:00,127.29,127.42,126.59,126.78,4798.0,121.7759,121.9003,121.1062,121.288,4798.0
2022-07-20 13:00:00,126.7,126.75,126.37,126.45,7315.0,121.2114,121.2593,120.8957,120.9723,7315.0
2022-07-20 13:30:00,126.6,126.75,126.39,126.39,1500.0,121.1158,121.2593,120.9149,120.9149,1500.0
2022-07-20 14:00:00,126.39,126.91,126.37,126.91,3100.0,120.9149,121.4123,120.8957,121.4123,3100.0
2022-07-20 14:30:00,126.91,127.09,126.74,127.01,4237.0,121.4123,121.5846,121.2497,121.508,4237.0
2022-07-20 15:00:00,127.02,127.41,127.02,127.38,3202.0,121.5176,121.8907,121.5176,121.862,3202.0
2022-07-20 15:30:00,127.39,127.73,127.22,127.35,18654.0,121.8716,122.1968,121.7089,121.8333,18654.0
2022-07-21 09:30:00,127.51,128.37,124.06,128.0,8577.0,121.9864,122.8091,118.6858,122.4551,8577.0
2022-07-21 10:00:00,127.79,127.99,126.92,127.27,4450.0,122.2542,122.4456,121.4219,121.7568,4450.0
2022-07-21 10:30:00,127.41,127.89,127.41,127.89,1800.0,121.8907,122.3499,121.8907,122.3499,1800.0
2022-07-21 11:00:00,127.75,127.75,127.4,127.49,5576.0,122.216,122.216,121.8811,121.9672,5576.0
2022-07-21 11:30:00,127.28,127.6,127.11,127.17,6360.0,121.7663,122.0725,121.6037,121.6611,6360.0
2022-07-21 12:00:00,127.1,127.57,127.09,127.54,5265.0,121.5941,122.0438,121.5846,122.0151,5265.0
2022-07-21 12:30:00,127.54,127.54,127.08,127.08,3226.0,122.0151,122.0151,121.575,121.575,3226.0
2022-07-21 13:00:00,127.1,127.5,127.1,127.11,7847.0,121.5941,121.9768,121.5941,121.6037,7847.0
2022-07-21 13:30:00,127.09,127.33,126.95,127.33,2700.0,121.5846,121.8142,121.4506,121.8142,2700.0
2022-07-21 14:00:00,127.36,127.39,127.19,127.21,5038.0,121.8429,121.8716,121.6802,121.6994,5038.0
2022-07-21 14:30:00,127.22,127.5,127.07,127.5,9931.0,121.7089,121.9768,121.5654,121.9768,9931.0
2022-07-21 15:00:00,127.54,128.11,127.43,127.45,8380.0,122.0151,122.5604,121.9098,121.929,8380.0
2022-07-21 15:30:00,127.46,128.64,127.39,128.56,18866.0,121.9385,123.0674,121.8716,122.9909,18866.0
2022-07-22 09:30:00,129.31,129.49,127.76,128.46,9850.0,123.7084,123.8806,122.2255,122.8952,9850.0
2022-07-22 10:00:00,128.81,129.01,128.5,128.81,4923.0,123.23,123.4214,122.9335,123.23,4923.0
2022-07-22 10:30:00,128.69,128.82,128.61,128.78,3745.0,123.1152,123.2396,123.0387,123.2013,3745.0
2022-07-22 11:00:00,128.79,129.07,128.19,128.47,13899.0,123.2109,123.4788,122.6369,122.9048,13899.0
2022-07-22 11:30:00,128.36,128.49,127.94,128.49,6112.0,122.7995,122.9239,122.3977,122.9239,6112.0
2022-07-22 12:00:00,128.33,128.4,127.92,128.15,4215.0,122.7708,122.8378,122.3786,122.5986,4215.0
2022-07-22 12:30:00,128.09,128.27,127.78,127.88,5668.0,122.5412,122.7134,122.2447,122.3403,5668.0
2022-07-22 13:00:00,127.78,127.87,127.36,127.42,6763.0,122.2447,122.3308,121.8429,121.9003,6763.0
2022-07-22 13:30:00,127.42,127.42,127.06,127.36,6500.0,121.9003,121.9003,121.5559,121.8429,6500.0
2022-07-22 14:00:00,127.28,127.28,126.88,127.14,5483.0,121.7663,121.7663,121.3836,121.6324,5483.0
2022-07-22 14:30:00,127.0,127.44,127.0,127.29,6704.0,121.4984,121.9194,121.4984,121.7759,6704.0
2022-07-22 15:00:00,127.29,127.51,127.17,127.28,5700.0,121.7759,121.9864,121.6611,121.7663,5700.0
2022-07-22 15:30:00,127.37,127.89,127.22,127.62,25456.0,121.8524,122.3499,121.7089,122.0916,25456.0
2022-07-25 09:30:00,128.22,128.22,127.13,127.82,2601.0,122.6656,122.6656,121.6228,122.2829,2601.0
2022-07-25 10:00:00,127.85,128.95,127.85,128.8,13534.0,122.3116,123.364,122.3116,123.2205,13534.0
2022-07-25 10:30:00,128.66,128.91,128.48,128.56,2950.0,123.0865,123.3257,122.9143,122.9909,2950.0
2022-07-25 11:00:00,128.53,128.64,128.18,128.56,6684.0,122.9622,123.0674,122.6273,122.9909,6684.0
2022-07-25 11:30:00,128.6,129.14,128.6,129.11,3573.0,123.0291,123.5457,123.0291,123.517,3573.0
2022-07-25 12:00:00,128.98,129.14,128.76,128.96,6017.0,123.3927,123.5457,123.1822,123.3735,6017.0
2022-07-25 12:30:00,128.96,129.49,128.91,128.91,16042.0,123.3735,123.8806,123.3257,123.3257,16042.0
2022-07-25 13:00:00,129.09,129.36,128.84,128.84,19300.0,123.4979,123.7562,123.2587,123.2587,19300.0
2022-07-25 13:30:00,128.91,128.93,128.51,128.6,36695.0,123.3257,123.3448,122.943,123.0291,36695.0
2022-07-25 14:00:00,128.59,128.63,128.37,128.42,2900.0,123.0196,123.0578,122.8091,122.8569,2900.0
2022-07-25 14:30:00,128.57,128.71,128.3,128.3,4100.0,123.0004,123.1344,122.7421,122.7421,4100.0
2022-07-25 15:00:00,128.3,128.61,128.2,128.39,6869.0,122.7421,123.0387,122.6465,122.8282,6869.0
2022-07-25 15:30:00,128.3,129.27,128.3,129.14,31272.0,122.7421,123.6701,122.7421,123.5457,31272.0
2022-07-26 09:30:00,129.35,129.8,126.96,128.81,10502.0,123.7466,124.1772,121.4602,123.23,10502.0
2022-07-26 10:00:00,128.99,129.35,128.57,128.71,4674.0,123.4022,123.7466,123.0004,123.1344,4674.0
2022-07-26 10:30:00,128.61,129.61,128.61,129.49,4038.0,123.0387,123.9954,123.0387,123.8806,4038.0
2022-07-26 11:00:00,129.69,129.73,128.85,128.95,4805.0,124.0719,124.1102,123.2683,123.364,4805.0
2022-07-26 11:30:00,128.82,129.09,128.65,128.68,5934.0,123.2396,123.4979,123.077,123.1057,5934.0
2022-07-26 12:00:00,128.44,128.83,128.4,128.65,4200.0,122.8761,123.2492,122.8378,123.077,4200.0
2022-07-26 12:30:00,128.73,129.38,128.67,129.38,6194.0,123.1535,123.7753,123.0961,123.7753,6194.0
2022-07-26 13:00:00,129.37,129.61,129.22,129.61,8429.0,123.7658,123.9954,123.6223,123.9954,8429.0
2022-07-26 13:30:00,129.56,129.74,129.47,129.69,16130.0,123.9476,124.1198,123.8615,124.0719,16130.0
2022-07-26 14:00:00,129.72,129.88,129.53,129.55,7581.0,124.1006,124.2537,123.9189,123.938,7581.0
2022-07-26 14:30:00,129.57,129.79,129.51,129.58,10471.0,123.9571,124.1676,123.8997,123.9667,10471.0
2022-07-26 15:00:00,129.53,130.03,129.5,130.03,8782.0,123.9189,124.3972,123.8902,124.3972,8782.0
2022-07-26 15:30:00,130.05,130.46,129.75,130.32,27908.0,124.4163,124.8086,124.1293,124.6746,27908.0
2022-07-27 09:30:00,130.25,131.18,129.81,130.37,6135.0,124.6077,125.4974,124.1867,124.7225,6135.0
2022-07-27 10:00:00,130.08,131.19,130.01,131.0,6116.0,124.445,125.5069,124.3781,125.3252,6116.0
2022-07-27 10:30:00,131.07,131.21,130.66,130.86,5872.0,125.3921,125.5261,124.9999,125.1912,5872.0
2022-07-27 11:00:00,130.89,131.61,130.78,131.21,14400.0,125.2199,125.9087,125.1147,125.5261,14400.0
2022-07-27 11:30:00,131.16,131.85,131.09,131.81,12358.0,125.4782,126.1384,125.4113,126.1001,12358.0
2022-07-27 12:00:00,131.75,132.29,131.44,132.03,14766.0,126.0427,126.5593,125.7461,126.3106,14766.0
2022-07-27 12:30:00,132.03,132.06,131.57,131.59,9569.0,126.3106,126.3393,125.8705,125.8896,9569.0
2022-07-27 13:00:00,131.62,131.88,131.54,131.78,5632.0,125.9183,126.1671,125.8418,126.0714,5632.0
2022-07-27 13:30:00,131.74,132.07,131.45,131.91,5209.0,126.0331,126.3488,125.7557,126.1958,5209.0
2022-07-27 14:00:00,131.97,132.38,131.84,132.11,5044.0,126.2532,126.6454,126.1288,126.3871,5044.0
2022-07-27 14:30:00,132.2,133.34,131.92,133.1,8890.0,126.4732,127.5638,126.2053,127.3342,8890.0
2022-07-27 15:00:00,133.29,134.37,133.29,134.37,14004.0,127.516,128.5492,127.516,128.5492,14004.0
2022-07-27 15:30:00,134.3,134.47,133.61,133.68,47264.0,128.4822,128.6449,127.8221,127.8891,47264.0
2022-07-28 09:30:00,134.55,136.22,133.93,134.92,24252.0,128.7214,130.319,128.1282,129.0754,24252.0
2022-07-28 10:00:00,134.92,136.0,134.82,135.03,23328.0,129.0754,130.1086,128.9797,129.1806,23328.0
2022-07-28 10:30:00,135.32,135.43,134.48,134.56,21564.0,129.458,129.5633,128.6544,128.731,21564.0
2022-07-28 11:00:00,134.62,134.85,133.61,134.55,15527.0,128.7884,129.0084,127.8221,128.7214,15527.0
2022-07-28 11:30:00,134.65,134.85,133.66,134.55,9660.0,128.8171,129.0084,127.8699,128.7214,9660.0
2022-07-28 12:00:00,134.59,135.41,134.59,135.38,7000.0,128.7597,129.5441,128.7597,129.5154,7000.0
2022-07-28 12:30:00,135.32,135.92,135.18,135.8,7256.0,129.458,130.032,129.3241,129.9172,7256.0
2022-07-28 13:00:00,135.85,136.65,135.76,136.22,6569.0,129.9651,130.7304,129.879,130.319,6569.0
2022-07-28 13:30:00,136.41,137.43,136.33,137.29,13623.0,130.5008,131.4766,130.4243,131.3427,13623.0
2022-07-28 14:00:00,137.14,137.61,136.99,137.61,8860.0,131.1992,131.6488,131.0557,131.6488,8860.0
2022-07-28 14:30:00,137.5,137.56,136.74,137.21,11266.0,131.5436,131.601,130.8165,131.2662,11266.0
2022-07-28 15:00:00,137.2,137.52,136.74,136.92,14188.0,131.2566,131.5627,130.8165,130.9887,14188.0
2022-07-28 15:30:00,136.93,137.24,136.41,136.57,50856.0,130.9983,131.2949,130.5008,130.6539,50856.0
2022-07-29 09:30:00,138.1,138.1,133.44,137.46,15752.0,132.1176,132.1176,127.6595,131.5053,15752.0
2022-07-29 10:00:00,137.34,138.01,137.3,138.0,21919.0,131.3905,132.0315,131.3523,132.0219,21919.0
2022-07-29 10:30:00,138.05,139.36,137.91,139.35,7603.0,132.0698,133.323,131.9358,133.3135,7603.0
2022-07-29 11:00:00,139.18,139.65,138.8,139.5,12325.0,133.1508,133.6005,132.7873,133.457,12325.0
2022-07-29 11:30:00,139.46,140.17,139.46,139.66,8874.0,133.4187,134.0979,133.4187,133.61,8874.0
2022-07-29 12:00:00,139.69,140.32,139.69,140.11,3443.0,133.6387,134.2414,133.6387,134.0405,3443.0
2022-07-29 12:30:00,140.27,141.16,140.18,141.06,9470.0,134.1936,135.045,134.1075,134.9494,9470.0
2022-07-29 13:00:00,141.05,141.35,140.86,141.35,7838.0,134.9398,135.2268,134.758,135.2268,7838.0
2022-07-29 13:30:00,141.35,141.89,141.35,141.8,5578.0,135.2268,135.7434,135.2268,135.6573,5578.0
2022-07-29 14:00:00,141.99,142.0,141.47,141.61,7473.0,135.8391,135.8487,135.3416,135.4756,7473.0
2022-07-29 14:30:00,141.56,141.56,140.94,141.31,6494.0,135.4277,135.4277,134.8346,135.1886,6494.0
2022-07-29 15:00:00,141.34,141.58,141.1,141.55,13371.0,135.2173,135.4469,134.9876,135.4182,13371.0
2022-07-29 15:30:00,141.59,141.83,141.27,141.49,44056.0,135.4564,135.686,135.1503,135.3608,44056.0
2022-08-01 09:30:00,140.27,141.71,139.8,141.5,15644.0,134.1936,135.5712,133.744,135.3703,15644.0
2022-08-01 10:00:00,141.35,141.42,140.22,140.22,10055.0,135.2268,135.2938,134.1458,134.1458,10055.0
2022-08-01 10:30:00,140.35,141.47,140.27,141.33,6856.0,134.2701,135.3416,134.1936,135.2077,6856.0
2022-08-01 11:00:00,141.46,141.6,141.04,141.53,7831.0,135.3321,135.466,134.9302,135.399,7831.0
2022-08-01 11:30:00,141.43,141.75,141.04,141.57,7565.0,135.3034,135.6095,134.9302,135.4373,7565.0
2022-08-01 12:00:00,141.5,141.71,141.36,141.47,6108.0,135.3703,135.5712,135.2364,135.3416,6108.0
2022-08-01 12:30:00,141.58,141.94,141.45,141.67,5518.0,135.4469,135.7913,135.3225,135.533,5518.0
2022-08-01 13:00:00,141.66,141.77,141.41,141.53,6377.0,135.5234,135.6286,135.2842,135.399,6377.0
2022-08-01 13:30:00,141.4,141.67,141.19,141.54,8929.0,135.2747,135.533,135.0737,135.4086,8929.0
2022-08-01 14:00:00,141.49,141.7,141.21,141.59,5031.0,135.3608,135.5617,135.0929,135.4564,5031.0
2022-08-01 14:30:00,141.59,141.77,141.27,141.65,6852.0,135.4564,135.6286,135.1503,135.5138,6852.0
2022-08-01 15:00:00,141.59,141.72,141.12,141.36,10992.0,135.4564,135.5808,135.0068,135.2364,10992.0
2022-08-01 15:30:00,141.34,141.36,140.61,140.62,28548.0,135.2173,135.2364,134.5189,134.5284,28548.0
2022-08-02 09:30:00,140.51,140.68,138.61,138.67,5951.0,134.4232,134.5858,132.6055,132.6629,5951.0
2022-08-02 10:00:00,138.67,139.25,138.42,139.13,5679.0,132.6629,133.2178,132.4237,133.103,5679.0
2022-08-02 10:30:00,139.13,140.11,139.06,139.67,8536.0,133.103,134.0405,133.036,133.6196,8536.0
2022-08-02 11:00:00,139.75,139.98,139.52,139.57,3518.0,133.6961,133.9162,133.4761,133.5239,3518.0
2022-08-02 11:30:00,139.5,139.95,139.38,139.68,2811.0,133.457,133.8875,133.3422,133.6292,2811.0
2022-08-02 12:00:00,139.36,140.08,139.36,140.08,4946.0,133.323,134.0118,133.323,134.0118,4946.0
2022-08-02 12:30:00,140.04,140.39,140.01,140.33,3458.0,133.9736,134.3084,133.9449,134.251,3458.0
2022-08-02 13:00:00,140.33,140.33,139.74,139.74,3350.0,134.251,134.251,133.6866,133.6866,3350.0
2022-08-02 13:30:00,139.66,139.85,139.29,139.29,2767.0,133.61,133.7918,133.2561,133.2561,2767.0
2022-08-02 14:00:00,139.33,139.99,139.33,139.9,4805.0,133.2943,133.9257,133.2943,133.8396,4805.0
2022-08-02 14:30:00,139.95,139.96,139.43,139.43,3900.0,133.8875,133.897,133.39,133.39,3900.0
2022-08-02 15:00:00,139.5,139.7,139.07,139.26,12959.0,133.457,133.6483,133.0456,133.2274,12959.0
2022-08-02 15:30:00,139.23,139.54,138.63,138.68,20406.0,133.1987,133.4952,132.6246,132.6725,20406.0
2022-08-03 09:30:00,139.09,139.27,138.7,138.83,3400.0,133.0647,133.2369,132.6916,132.816,3400.0
2022-08-03 10:00:00,138.59,138.74,137.81,138.48,2920.0,132.5864,132.7299,131.8402,132.4811,2920.0
2022-08-03 10:30:00,138.38,138.63,138.25,138.51,2500.0,132.3855,132.6246,132.2611,132.5098,2500.0
2022-08-03 11:00:00,138.58,139.05,138.58,138.77,3825.0,132.5768,133.0265,132.5768,132.7586,3825.0
2022-08-03 11:30:00,138.93,139.25,138.82,139.25,1707.0,132.9117,133.2178,132.8064,133.2178,1707.0
2022-08-03 12:00:00,139.25,139.32,138.92,139.32,1200.0,133.2178,133.2848,132.9021,133.2848,1200.0
2022-08-03 12:30:00,139.18,139.64,139.13,139.54,2953.0,133.1508,133.5909,133.103,133.4952,2953.0
2022-08-03 13:00:00,139.65,139.65,139.21,139.43,3230.0,133.6005,133.6005,133.1795,133.39,3230.0
2022-08-03 13:30:00,139.46,139.61,139.21,139.58,4000.0,133.4187,133.5622,133.1795,133.5335,4000.0
2022-08-03 14:00:00,139.64,139.77,139.43,139.61,2569.0,133.5909,133.7153,133.39,133.5622,2569.0
2022-08-03 14:30:00,139.67,139.9,139.54,139.9,2000.0,133.6196,133.8396,133.4952,133.8396,2000.0
2022-08-03 15:00:00,139.94,140.18,139.7,139.88,3919.0,133.8779,134.1075,133.6483,133.8205,3919.0
2022-08-03 15:30:00,139.99,140.25,139.49,139.62,21197.0,133.9257,134.1745,133.4474,133.5718,21197.0
2022-08-04 09:30:00,139.6,140.27,138.9,140.26,5185.0,133.5526,134.1936,132.8829,134.184,5185.0
2022-08-04 10:00:00,139.89,140.06,139.66,140.0,2900.0,133.8301,133.9927,133.61,133.9353,2900.0
2022-08-04 10:30:00,140.13,140.62,140.05,140.62,5903.0,134.0597,134.5284,133.9831,134.5284,5903.0
2022-08-04 11:00:00,140.62,141.07,140.42,140.55,17140.0,134.5284,134.9589,134.3371,134.4615,17140.0
2022-08-04 11:30:00,140.69,140.86,140.44,140.82,12907.0,134.5954,134.758,134.3562,134.7198,12907.0
2022-08-04 12:00:00,140.88,140.95,140.59,140.95,4743.0,134.7772,134.8441,134.4997,134.8441,4743.0
2022-08-04 12:30:00,140.76,140.98,140.68,140.92,5663.0,134.6624,134.8728,134.5858,134.8154,5663.0
2022-08-04 13:00:00,140.96,141.28,140.95,141.27,8644.0,134.8537,135.1598,134.8441,135.1503,8644.0
2022-08-04 13:30:00,141.31,141.65,141.22,141.32,6950.0,135.1886,135.5138,135.1024,135.1981,6950.0
2022-08-04 14:00:00,141.3,141.3,141.1,141.27,3903.0,135.179,135.179,134.9876,135.1503,3903.0
2022-08-04 14:30:00,141.43,141.43,140.92,141.04,5196.0,135.3034,135.3034,134.8154,134.9302,5196.0
2022-08-04 15:00:00,141.05,141.5,140.91,141.5,6469.0,134.9398,135.3703,134.8059,135.3703,6469.0
2022-08-04 15:30:00,141.53,141.59,141.07,141.37,74647.0,135.399,135.4564,134.9589,135.246,74647.0
2022-08-05 09:30:00,140.2,141.29,140.2,141.29,6133.0,134.1266,135.1694,134.1266,135.1694,6133.0
2022-08-05 10:00:00,141.25,141.87,141.0,141.82,6164.0,135.1311,135.7243,134.892,135.6765,6164.0
2022-08-05 10:30:00,141.72,142.02,141.59,141.8,6690.0,135.5808,135.8678,135.4564,135.6573,6690.0
2022-08-05 11:00:00,141.71,141.83,140.72,141.2,8435.0,135.5712,135.686,134.6241,135.0833,8435.0
2022-08-05 11:30:00,140.98,141.02,140.72,140.83,4598.0,134.8728,134.9111,134.6241,134.7293,4598.0
2022-08-05 12:00:00,140.74,141.37,140.55,140.99,4076.0,134.6432,135.246,134.4615,134.8824,4076.0
2022-08-05 12:30:00,141.03,141.2,140.71,141.1,2700.0,134.9207,135.0833,134.6145,134.9876,2700.0
2022-08-05 13:00:00,141.13,141.39,141.13,141.31,2600.0,135.0163,135.2651,135.0163,135.1886,2600.0
2022-08-05 13:30:00,141.28,141.62,141.28,141.39,2893.0,135.1598,135.4851,135.1598,135.2651,2893.0
2022-08-05 14:00:00,141.34,141.75,141.33,141.61,4900.0,135.2173,135.6095,135.2077,135.4756,4900.0
2022-08-05 14:30:00,141.47,141.74,141.39,141.64,6162.0,135.3416,135.5999,135.2651,135.5043,6162.0
2022-08-05 15:00:00,141.7,142.39,141.67,142.31,3938.0,135.5617,136.2218,135.533,136.1452,3938.0
2022-08-05 15:30:00,142.34,142.62,142.13,142.62,33001.0,136.1739,136.4418,135.973,136.4418,33001.0
2022-08-08 09:30:00,142.97,143.14,141.59,142.86,8834.0,136.7766,136.9393,135.4564,136.6714,8834.0
2022-08-08 10:00:00,143.14,143.7,142.93,143.09,5370.0,136.9393,137.475,136.7384,136.8914,5370.0
2022-08-08 10:30:00,143.17,143.43,143.01,143.01,1300.0,136.968,137.2167,136.8149,136.8149,1300.0
2022-08-08 11:00:00,142.98,143.07,142.86,142.98,1900.0,136.7862,136.8723,136.6714,136.7862,1900.0
2022-08-08 11:30:00,142.86,142.86,142.48,142.7,1301.0,136.6714,136.6714,136.3079,136.5183,1301.0
2022-08-08 12:00:00,142.55,142.55,141.69,141.83,3741.0,136.3748,136.3748,135.5521,135.686,3741.0
2022-08-08 12:30:00,141.78,142.28,141.68,142.15,3932.0,135.6382,136.1165,135.5425,135.9922,3932.0
2022-08-08 13:00:00,142.19,142.31,141.86,142.02,7583.0,136.0304,136.1452,135.7147,135.8678,7583.0
2022-08-08 13:30:00,142.1,142.36,142.03,142.31,2153.0,135.9443,136.1931,135.8774,136.1452,2153.0
2022-08-08 14:00:00,142.37,142.37,141.55,141.84,7934.0,136.2026,136.2026,135.4182,135.6956,7934.0
2022-08-08 14:30:00,141.92,141.98,141.76,141.82,2975.0,135.7721,135.8295,135.6191,135.6765,2975.0
2022-08-08 15:00:00,141.84,142.31,141.84,142.28,4636.0,135.6956,136.1452,135.6956,136.1165,4636.0
2022-08-08 15:30:00,142.28,142.39,141.76,141.91,29534.0,136.1165,136.2218,135.6191,135.7626,29534.0
2022-08-09 09:30:00,142.3,142.35,138.93,142.25,16901.0,136.1357,136.1835,132.9117,136.0878,16901.0
2022-08-09 10:00:00,142.28,142.69,142.0,142.18,4252.0,136.1165,136.5088,135.8487,136.0209,4252.0
2022-08-09 10:30:00,142.57,142.58,141.41,141.41,24958.0,136.394,136.4035,135.2842,135.2842,24958.0
2022-08-09 11:00:00,141.17,142.26,140.93,141.93,9879.0,135.0546,136.0974,134.825,135.7817,9879.0
2022-08-09 11:30:00,141.77,141.99,141.43,141.69,5111.0,135.6286,135.8391,135.3034,135.5521,5111.0
2022-08-09 12:00:00,141.66,141.9,141.43,141.43,4311.0,135.5234,135.753,135.3034,135.3034,4311.0
2022-08-09 12:30:00,141.58,142.02,141.58,141.84,3462.0,135.4469,135.8678,135.4469,135.6956,3462.0
2022-08-09 13:00:00,141.74,141.76,141.52,141.65,9271.0,135.5999,135.6191,135.3895,135.5138,9271.0
2022-08-09 13:30:00,141.65,141.96,141.65,141.95,2432.0,135.5138,135.8104,135.5138,135.8008,2432.0
2022-08-09 14:00:00,141.94,141.96,141.1,141.68,17092.0,135.7913,135.8104,134.9876,135.5425,17092.0
2022-08-09 14:30:00,141.66,142.02,141.44,141.83,8591.0,135.5234,135.8678,135.3129,135.686,8591.0
2022-08-09 15:00:00,141.84,141.91,141.32,141.32,4364.0,135.6956,135.7626,135.1981,135.1981,4364.0
2022-08-09 15:30:00,141.3,141.6,140.91,141.58,21140.0,135.179,135.466,134.8059,135.4469,21140.0
2022-08-10 09:30:00,143.93,144.32,143.5,143.68,12089.0,137.6951,138.0682,137.2837,137.4559,12089.0
2022-08-10 10:00:00,144.14,144.59,143.87,144.42,10002.0,137.896,138.3265,137.6377,138.1638,10002.0
2022-08-10 10:30:00,144.33,144.76,144.29,144.75,3485.0,138.0777,138.4891,138.0395,138.4795,3485.0
2022-08-10 11:00:00,144.78,145.07,144.42,144.42,14438.0,138.5082,138.7857,138.1638,138.1638,14438.0
2022-08-10 11:30:00,144.42,144.63,144.08,144.24,16983.0,138.1638,138.3647,137.8386,137.9916,16983.0
2022-08-10 12:00:00,144.32,144.41,143.92,144.29,9195.0,138.0682,138.1543,137.6855,138.0395,9195.0
2022-08-10 12:30:00,144.33,144.33,144.12,144.19,6400.0,138.0777,138.0777,137.8768,137.9438,6400.0
2022-08-10 13:00:00,144.12,144.45,144.12,144.45,5240.0,137.8768,138.1925,137.8768,138.1925,5240.0
2022-08-10 13:30:00,144.42,144.89,144.32,144.67,7389.0,138.1638,138.6135,138.0682,138.403,7389.0
2022-08-10 14:00:00,144.67,144.67,144.25,144.42,5803.0,138.403,138.403,138.0012,138.1638,5803.0
2022-08-10 14:30:00,144.43,144.51,143.93,143.99,5839.0,138.1734,138.2499,137.6951,137.7525,5839.0
2022-08-10 15:00:00,143.96,144.03,143.66,143.92,6122.0,137.7238,137.7907,137.4367,137.6855,6122.0
2022-08-10 15:30:00,143.94,144.46,143.79,143.8,32823.0,137.7046,138.2021,137.5611,137.5707,32823.0
2022-08-11 09:30:00,144.86,145.35,143.47,144.64,11484.0,138.5848,139.0535,137.255,138.3743,11484.0
2022-08-11 10:00:00,144.98,145.39,144.81,145.3,12832.0,138.6996,139.0918,138.5369,139.0057,12832.0
2022-08-11 10:30:00,145.42,145.75,145.35,145.5,11419.0,139.1205,139.4362,139.0535,139.197,11419.0
2022-08-11 11:00:00,145.37,146.0,145.3,145.79,9993.0,139.0727,139.6754,139.0057,139.4745,9993.0
2022-08-11 11:30:00,145.84,146.03,145.68,145.88,3508.0,139.5223,139.7041,139.3692,139.5606,3508.0
2022-08-11 12:00:00,145.68,145.68,145.45,145.57,2200.0,139.3692,139.3692,139.1492,139.264,2200.0
2022-08-11 12:30:00,145.83,145.83,145.49,145.75,1237.0,139.5127,139.5127,139.1875,139.4362,1237.0
2022-08-11 13:00:00,145.75,145.9,145.67,145.88,3550.0,139.4362,139.5797,139.3597,139.5606,3550.0
2022-08-11 13:30:00,145.92,146.18,145.77,145.9,3028.0,139.5988,139.8476,139.4553,139.5797,3028.0
2022-08-11 14:00:00,145.75,145.75,145.13,145.19,4240.0,139.4362,139.4362,138.8431,138.9005,4240.0
2022-08-11 14:30:00,145.13,145.28,144.97,144.97,3839.0,138.8431,138.9866,138.69,138.69,3839.0
2022-08-11 15:00:00,145.12,145.12,144.8,144.89,5416.0,138.8335,138.8335,138.5274,138.6135,5416.0
2022-08-11 15:30:00,144.93,145.07,144.57,144.72,18718.0,138.6517,138.7857,138.3073,138.4508,18718.0
2022-08-12 09:30:00,145.35,145.65,143.68,145.34,2997.0,139.0535,139.3405,137.4559,139.044,2997.0
2022-08-12 10:00:00,145.17,145.5,145.17,145.33,7094.0,138.8813,139.197,138.8813,139.0344,7094.0
2022-08-12 10:30:00,145.5,145.55,145.26,145.34,3090.0,139.197,139.2449,138.9674,139.044,3090.0
2022-08-12 11:00:00,145.25,145.89,145.18,145.89,2813.0,138.9579,139.5701,138.8909,139.5701,2813.0
2022-08-12 11:30:00,145.9,146.31,145.9,146.31,4110.0,139.5797,139.972,139.5797,139.972,4110.0
2022-08-12 12:00:00,146.39,146.49,146.25,146.25,1750.0,140.0485,140.1442,139.9146,139.9146,1750.0
2022-08-12 12:30:00,146.09,146.3,146.09,146.3,850.0,139.7615,139.9624,139.7615,139.9624,850.0
2022-08-12 13:00:00,146.27,146.39,146.2,146.24,2985.0,139.9337,140.0485,139.8667,139.905,2985.0
2022-08-12 13:30:00,145.94,146.3,145.94,146.3,1700.0,139.618,139.9624,139.618,139.9624,1700.0
2022-08-12 14:00:00,146.28,146.3,146.19,146.2,1100.0,139.9433,139.9624,139.8572,139.8667,1100.0
2022-08-12 14:30:00,146.3,146.75,146.3,146.67,10070.0,139.9624,140.3929,139.9624,140.3164,10070.0
2022-08-12 15:00:00,146.81,147.03,146.67,146.94,3995.0,140.4503,140.6608,140.3164,140.5747,3995.0
2022-08-12 15:30:00,146.92,147.3,146.86,147.25,14789.0,140.5555,140.9191,140.4981,140.8712,14789.0
2022-08-15 09:30:00,147.05,147.7,145.95,147.41,5917.0,140.6799,141.3017,139.6275,141.0243,5917.0
2022-08-15 10:00:00,147.58,147.58,146.93,147.06,2932.0,141.1869,141.1869,140.5651,140.6895,2932.0
2022-08-15 10:30:00,146.91,147.41,146.62,146.62,4166.0,140.546,141.0243,140.2685,140.2685,4166.0
2022-08-15 11:00:00,146.9,147.01,146.59,146.9,2242.0,140.5364,140.6416,140.2398,140.5364,2242.0
2022-08-15 11:30:00,146.96,147.65,146.86,147.45,2900.0,140.5938,141.2539,140.4981,141.0626,2900.0
2022-08-15 12:00:00,147.55,147.93,147.51,147.91,2850.0,141.1582,141.5218,141.12,141.5026,2850.0
2022-08-15 12:30:00,147.85,148.42,147.82,148.19,3435.0,141.4452,141.9905,141.4165,141.7705,3435.0
2022-08-15 13:00:00,148.11,148.23,147.91,148.12,1775.0,141.694,141.8088,141.5026,141.7035,1775.0
2022-08-15 13:30:00,148.06,148.06,147.8,147.83,5800.0,141.6461,141.6461,141.3974,141.4261,5800.0
2022-08-15 14:00:00,147.79,147.83,147.27,147.4,9100.0,141.3878,141.4261,140.8904,141.0147,9100.0
2022-08-15 14:30:00,147.55,147.72,147.43,147.5,4100.0,141.1582,141.3209,141.0434,141.1104,4100.0
2022-08-15 15:00:00,147.47,147.79,147.46,147.78,4714.0,141.0817,141.3878,141.0721,141.3783,4714.0
2022-08-15 15:30:00,147.8,148.19,147.79,148.19,17951.0,141.3974,141.7705,141.3878,141.7705,17951.0
2022-08-16 09:30:00,147.55,148.13,147.11,147.71,3117.0,141.1582,141.7131,140.7373,141.3113,3117.0
2022-08-16 10:00:00,148.14,148.23,147.57,147.8,5643.0,141.7227,141.8088,141.1774,141.3974,5643.0
2022-08-16 10:30:00,147.69,147.93,147.62,147.8,2201.0,141.2922,141.5218,141.2252,141.3974,2201.0
2022-08-16 11:00:00,147.85,148.09,147.71,148.09,4200.0,141.4452,141.6748,141.3113,141.6748,4200.0
2022-08-16 11:30:00,148.01,148.24,147.93,148.19,4300.0,141.5983,141.8183,141.5218,141.7705,4300.0
2022-08-16 12:00:00,148.08,148.09,147.96,147.97,2800.0,141.6653,141.6748,141.5505,141.56,2800.0
2022-08-16 12:30:00,147.98,148.08,147.68,147.87,6425.0,141.5696,141.6653,141.2826,141.4644,6425.0
2022-08-16 13:00:00,147.88,148.2,147.81,148.2,3900.0,141.4739,141.7801,141.407,141.7801,3900.0
2022-08-16 13:30:00,148.19,148.2,148.04,148.07,3408.0,141.7705,141.7801,141.627,141.6557,3408.0
2022-08-16 14:00:00,148.03,148.5,147.95,148.19,7196.0,141.6174,142.0671,141.5409,141.7705,7196.0
2022-08-16 14:30:00,148.19,148.19,147.0,147.43,6756.0,141.7705,141.7705,140.6321,141.0434,6756.0
2022-08-16 15:00:00,147.47,147.51,147.0,147.35,8535.0,141.0817,141.12,140.6321,140.9669,8535.0
2022-08-16 15:30:00,147.43,148.01,147.27,148.01,22145.0,141.0434,141.5983,140.8904,141.5983,22145.0
2022-08-17 09:30:00,147.05,147.72,146.22,146.96,4923.0,140.6799,141.3209,139.8859,140.5938,4923.0
2022-08-17 10:00:00,146.93,147.18,146.45,146.64,4000.0,140.5651,140.8043,140.1059,140.2877,4000.0
2022-08-17 10:30:00,146.86,146.86,146.38,146.6,2462.0,140.4981,140.4981,140.0389,140.2494,2462.0
2022-08-17 11:00:00,146.76,147.09,146.66,146.66,4006.0,140.4025,140.7182,140.3068,140.3068,4006.0
2022-08-17 11:30:00,146.67,146.77,146.42,146.42,2153.0,140.3164,140.412,140.0772,140.0772,2153.0
2022-08-17 12:00:00,146.49,146.59,146.4,146.59,1499.0,140.1442,140.2398,140.0581,140.2398,1499.0
2022-08-17 12:30:00,146.69,146.85,146.56,146.61,1572.0,140.3355,140.4886,140.2111,140.259,1572.0
2022-08-17 13:00:00,146.62,146.86,146.46,146.78,2340.0,140.2685,140.4981,140.1155,140.4216,2340.0
2022-08-17 13:30:00,147.01,147.06,146.8,146.93,3339.0,140.6416,140.6895,140.4407,140.5651,3339.0
2022-08-17 14:00:00,147.06,147.84,146.76,147.84,3478.0,140.6895,141.4357,140.4025,141.4357,3478.0
2022-08-17 14:30:00,147.81,147.84,147.45,147.45,3300.0,141.407,141.4357,141.0626,141.0626,3300.0
2022-08-17 15:00:00,147.44,147.59,147.06,147.06,4001.0,141.053,141.1965,140.6895,140.6895,4001.0
2022-08-17 15:30:00,147.21,147.58,147.07,147.32,30483.0,140.833,141.1869,140.699,140.9382,30483.0
2022-08-18 09:30:00,147.7,147.84,147.27,147.47,3439.0,141.3017,141.4357,140.8904,141.0817,3439.0
2022-08-18 10:00:00,147.6,147.68,147.2,147.68,2506.0,141.2061,141.2826,140.8234,141.2826,2506.0
2022-08-18 10:30:00,147.68,148.02,147.68,147.72,2210.0,141.2826,141.6079,141.2826,141.3209,2210.0
2022-08-18 11:00:00,147.48,147.8,147.48,147.56,1425.0,141.0913,141.3974,141.0913,141.1678,1425.0
2022-08-18 11:30:00,147.56,147.81,147.55,147.81,1100.0,141.1678,141.407,141.1582,141.407,1100.0
2022-08-18 12:00:00,147.8,147.8,147.14,147.14,2277.0,141.3974,141.3974,140.766,140.766,2277.0
2022-08-18 12:30:00,147.35,147.35,147.21,147.22,1347.0,140.9669,140.9669,140.833,140.8425,1347.0
2022-08-18 13:00:00,147.24,147.47,147.2,147.47,1000.0,140.8617,141.0817,140.8234,141.0817,1000.0
2022-08-18 13:30:00,147.52,147.68,147.38,147.64,2006.0,141.1295,141.2826,140.9956,141.2443,2006.0
2022-08-18 14:00:00,147.82,147.99,147.75,147.89,1661.0,141.4165,141.5792,141.3496,141.4835,1661.0
2022-08-18 14:30:00,147.8,147.91,147.72,147.82,1965.0,141.3974,141.5026,141.3209,141.4165,1965.0
2022-08-18 15:00:00,147.94,148.14,147.93,148.14,1674.0,141.5313,141.7227,141.5218,141.7227,1674.0
2022-08-18 15:30:00,148.13,148.28,147.66,147.81,14585.0,141.7131,141.8566,141.2635,141.407,14585.0
2022-08-19 09:30:00,147.16,147.94,146.39,146.41,15994.0,140.7851,141.5313,140.0485,140.0676,15994.0
2022-08-19 10:00:00,146.7,146.96,146.51,146.96,2100.0,140.3451,140.5938,140.1633,140.5938,2100.0
2022-08-19 10:30:00,147.09,147.15,146.53,146.57,3198.0,140.7182,140.7756,140.1824,140.2207,3198.0
2022-08-19 11:00:00,146.61,146.61,146.26,146.31,700.0,140.259,140.259,139.9241,139.972,700.0
2022-08-19 11:30:00,146.23,146.91,146.23,146.72,4299.0,139.8954,140.546,139.8954,140.3642,4299.0
2022-08-19 12:00:00,146.78,146.79,146.65,146.71,1040.0,140.4216,140.4312,140.2972,140.3546,1040.0
2022-08-19 12:30:00,146.72,147.1,146.72,147.1,910.0,140.3642,140.7277,140.3642,140.7277,910.0
2022-08-19 13:00:00,146.87,146.91,146.72,146.79,1750.0,140.5077,140.546,140.3642,140.4312,1750.0
2022-08-19 13:30:00,146.86,146.97,146.51,146.51,3531.0,140.4981,140.6034,140.1633,140.1633,3531.0
2022-08-19 14:00:00,146.6,146.79,146.6,146.69,2200.0,140.2494,140.4312,140.2494,140.3355,2200.0
2022-08-19 14:30:00,146.64,146.74,146.54,146.54,1600.0,140.2877,140.3833,140.192,140.192,1600.0
2022-08-19 15:00:00,146.49,146.55,146.28,146.47,2301.0,140.1442,140.2016,139.9433,140.125,2301.0
2022-08-19 15:30:00,146.47,147.21,146.46,147.11,13546.0,140.125,140.833,140.1155,140.7373,13546.0
2022-08-22 09:30:00,146.18,146.18,144.56,145.54,3217.0,139.8476,139.8476,138.2978,139.2353,3217.0
2022-08-22 10:00:00,145.42,145.56,145.21,145.31,4894.0,139.1205,139.2544,138.9196,139.0153,4894.0
2022-08-22 10:30:00,145.31,145.75,145.12,145.75,2517.0,139.0153,139.4362,138.8335,139.4362,2517.0
2022-08-22 11:00:00,145.47,145.82,145.43,145.63,2539.0,139.1683,139.5032,139.1301,139.3214,2539.0
2022-08-22 11:30:00,145.57,145.57,145.13,145.17,2267.0,139.264,139.264,138.8431,138.8813,2267.0
2022-08-22 12:00:00,145.23,145.27,144.97,145.05,3264.0,138.9387,138.977,138.69,138.7665,3264.0
2022-08-22 12:30:00,144.91,144.91,144.48,144.72,5298.0,138.6326,138.6326,138.2212,138.4508,5298.0
2022-08-22 13:00:00,144.67,144.67,144.05,144.08,4344.0,138.403,138.403,137.8099,137.8386,4344.0
2022-08-22 13:30:00,144.12,144.39,144.01,144.25,4655.0,137.8768,138.1351,137.7716,138.0012,4655.0
2022-08-22 14:00:00,144.19,144.19,143.91,144.04,3258.0,137.9438,137.9438,137.6759,137.8003,3258.0
2022-08-22 14:30:00,144.17,144.2,143.9,144.0,5150.0,137.9247,137.9534,137.6664,137.762,5150.0
2022-08-22 15:00:00,144.0,144.17,143.87,143.93,5500.0,137.762,137.9247,137.6377,137.6951,5500.0
2022-08-22 15:30:00,143.94,144.32,143.67,143.98,22101.0,137.7046,138.0682,137.4463,137.7429,22101.0
2022-08-23 09:30:00,144.31,145.32,143.96,145.32,7735.0,138.0586,139.0248,137.7238,139.0248,7735.0
2022-08-23 10:00:00,145.07,145.28,144.97,145.09,2100.0,138.7857,138.9866,138.69,138.8048,2100.0
2022-08-23 10:30:00,145.15,145.54,145.09,145.09,2625.0,138.8622,139.2353,138.8048,138.8048,2625.0
2022-08-23 11:00:00,145.14,145.14,144.64,144.89,3200.0,138.8526,138.8526,138.3743,138.6135,3200.0
2022-08-23 11:30:00,144.87,145.12,144.81,145.02,2200.0,138.5943,138.8335,138.5369,138.7378,2200.0
2022-08-23 12:00:00,144.98,144.98,144.4,144.41,2100.0,138.6996,138.6996,138.1447,138.1543,2100.0
2022-08-23 12:30:00,144.39,144.88,144.39,144.87,1700.0,138.1351,138.6039,138.1351,138.5943,1700.0
2022-08-23 13:00:00,144.66,144.76,144.62,144.71,2100.0,138.3934,138.4891,138.3552,138.4413,2100.0
2022-08-23 13:30:00,144.57,144.57,143.87,143.87,7685.0,138.3073,138.3073,137.6377,137.6377,7685.0
2022-08-23 14:00:00,143.8,144.06,143.65,143.97,9058.0,137.5707,137.8194,137.4272,137.7333,9058.0
2022-08-23 14:30:00,144.03,144.11,143.71,143.92,5217.0,137.7907,137.8673,137.4846,137.6855,5217.0
2022-08-23 15:00:00,144.01,144.32,144.0,144.1,4178.0,137.7716,138.0682,137.762,137.8577,4178.0
2022-08-23 15:30:00,144.12,144.31,143.51,143.59,24728.0,137.8768,138.0586,137.2932,137.3698,24728.0
2022-08-24 09:30:00,143.52,143.99,143.18,143.88,2927.0,137.3028,137.7525,136.9775,137.6472,2927.0
2022-08-24 10:00:00,143.79,144.34,143.78,144.34,5617.0,137.5611,138.0873,137.5516,138.0873,5617.0
2022-08-24 10:30:00,144.32,144.32,143.63,144.0,3921.0,138.0682,138.0682,137.408,137.762,3921.0
2022-08-24 11:00:00,143.78,143.99,143.59,143.99,4203.0,137.5516,137.7525,137.3698,137.7525,4203.0
2022-08-24 11:30:00,143.99,144.03,143.9,144.03,900.0,137.7525,137.7907,137.6664,137.7907,900.0
2022-08-24 12:00:00,144.01,144.03,143.56,143.64,4968.0,137.7716,137.7907,137.3411,137.4176,4968.0
2022-08-24 12:30:00,143.54,143.54,143.04,143.04,4394.0,137.3219,137.3219,136.8436,136.8436,4394.0
2022-08-24 13:00:00,143.11,143.32,143.1,143.15,3115.0,136.9106,137.1115,136.901,136.9488,3115.0
2022-08-24 13:30:00,143.14,143.14,142.94,142.97,3577.0,136.9393,136.9393,136.7479,136.7766,3577.0
2022-08-24 14:00:00,142.99,143.26,142.99,143.26,1366.0,136.7958,137.0541,136.7958,137.0541,1366.0
2022-08-24 14:30:00,143.2,143.33,143.04,143.33,2821.0,136.9967,137.121,136.8436,137.121,2821.0
2022-08-24 15:00:00,143.37,143.8,143.37,143.57,3700.0,137.1593,137.5707,137.1593,137.3506,3700.0
2022-08-24 15:30:00,143.57,144.07,143.57,143.79,15018.0,137.3506,137.829,137.3506,137.5611,15018.0
2022-08-25 09:30:00,144.35,144.92,144.35,144.92,1907.0,138.0969,138.6422,138.0969,138.6422,1907.0
2022-08-25 10:00:00,144.97,145.13,144.71,144.92,1700.0,138.69,138.8431,138.4413,138.6422,1700.0
2022-08-25 10:30:00,145.04,145.34,145.0,145.02,2851.0,138.757,139.044,138.7187,138.7378,2851.0
2022-08-25 11:00:00,144.93,144.99,144.42,144.65,2851.0,138.6517,138.7091,138.1638,138.3839,2851.0
2022-08-25 11:30:00,144.65,144.81,144.61,144.81,1875.0,138.3839,138.5369,138.3456,138.5369,1875.0
2022-08-25 12:00:00,144.73,144.73,144.21,144.29,2471.0,138.4604,138.4604,137.9629,138.0395,2471.0
2022-08-25 12:30:00,144.21,144.72,143.96,144.04,9364.0,137.9629,138.4508,137.7238,137.8003,9364.0
2022-08-25 13:00:00,144.22,144.36,144.02,144.36,1649.0,137.9725,138.1064,137.7812,138.1064,1649.0
2022-08-25 13:30:00,144.37,144.66,144.33,144.55,2600.0,138.116,138.3934,138.0777,138.2882,2600.0
2022-08-25 14:00:00,144.57,144.85,144.48,144.84,2190.0,138.3073,138.5752,138.2212,138.5656,2190.0
2022-08-25 14:30:00,144.97,145.14,144.85,145.09,6595.0,138.69,138.8526,138.5752,138.8048,6595.0
2022-08-25 15:00:00,145.13,145.39,145.13,145.34,6686.0,138.8431,139.0918,138.8431,139.044,6686.0
2022-08-25 15:30:00,145.37,145.71,145.2,145.6,29175.0,139.0727,139.3979,138.91,139.2927,29175.0
2022-08-26 09:30:00,145.7,145.7,144.84,145.07,7923.0,139.3884,139.3884,138.5656,138.7857,7923.0
2022-08-26 10:00:00,144.9,144.9,143.88,144.23,2500.0,138.623,138.623,137.6472,137.9821,2500.0
2022-08-26 10:30:00,144.29,144.29,143.63,143.63,1800.0,138.0395,138.0395,137.408,137.408,1800.0
2022-08-26 11:00:00,143.57,143.57,142.95,143.28,4665.0,137.3506,137.3506,136.7575,137.0732,4665.0
2022-08-26 11:30:00,143.55,143.55,143.02,143.23,2702.0,137.3315,137.3315,136.8245,137.0254,2702.0
2022-08-26 12:00:00,143.24,143.24,142.84,142.84,2921.0,137.0349,137.0349,136.6523,136.6523,2921.0
2022-08-26 12:30:00,142.78,142.8,142.52,142.8,2236.0,136.5949,136.614,136.3461,136.614,2236.0
2022-08-26 13:00:00,142.78,143.44,142.61,143.13,6491.0,136.5949,137.2263,136.4322,136.9297,6491.0
2022-08-26 13:30:00,143.19,143.22,142.73,142.91,2400.0,136.9871,137.0158,136.547,136.7192,2400.0
2022-08-26 14:00:00,142.92,142.93,142.39,142.47,900.0,136.7288,136.7384,136.2218,136.2983,900.0
2022-08-26 14:30:00,142.47,142.51,142.07,142.07,4682.0,136.2983,136.3366,135.9156,135.9156,4682.0
2022-08-26 15:00:00,141.8,141.84,141.54,141.57,2700.0,135.6573,135.6956,135.4086,135.4373,2700.0
2022-08-26 15:30:00,141.62,141.62,140.78,140.94,21132.0,135.4851,135.4851,134.6815,134.8346,21132.0
2022-08-29 09:30:00,140.61,140.61,139.31,139.51,5157.0,134.5189,134.5189,133.2752,133.4665,5157.0
2022-08-29 10:00:00,139.07,139.85,139.07,139.84,2636.0,133.0456,133.7918,133.0456,133.7822,2636.0
2022-08-29 10:30:00,139.83,139.83,138.76,138.76,2720.0,133.7727,133.7727,132.749,132.749,2720.0
2022-08-29 11:00:00,139.12,139.47,139.03,139.3,3172.0,133.0934,133.4283,133.0073,133.2656,3172.0
2022-08-29 11:30:00,139.44,139.44,139.06,139.32,1250.0,133.3996,133.3996,133.036,133.2848,1250.0
2022-08-29 12:00:00,139.66,139.94,139.65,139.84,2172.0,133.61,133.8779,133.6005,133.7822,2172.0
2022-08-29 12:30:00,139.87,140.34,139.79,140.21,2176.0,133.8109,134.2606,133.7344,134.1362,2176.0
2022-08-29 13:00:00,140.29,140.29,140.08,140.24,1616.0,134.2127,134.2127,134.0118,134.1649,1616.0
2022-08-29 13:30:00,140.23,140.71,140.23,140.36,2477.0,134.1553,134.6145,134.1553,134.2797,2477.0
2022-08-29 14:00:00,140.35,140.35,139.93,140.0,900.0,134.2701,134.2701,133.8683,133.9353,900.0
2022-08-29 14:30:00,139.89,140.57,139.89,140.09,5090.0,133.8301,134.4806,133.8301,134.0214,5090.0
2022-08-29 15:00:00,140.43,140.43,140.06,140.06,1000.0,134.3467,134.3467,133.9927,133.9927,1000.0
2022-08-29 15:30:00,140.11,140.47,139.86,139.86,9764.0,134.0405,134.3849,133.8014,133.8014,9764.0
2022-08-30 09:30:00,139.77,142.24,138.52,138.7,5861.0,133.7153,136.0783,132.5194,132.6916,5861.0
2022-08-30 10:00:00,138.82,138.9,137.99,138.8,2750.0,132.8064,132.8829,132.0124,132.7873,2750.0
2022-08-30 10:30:00,138.67,138.67,137.56,137.92,6398.0,132.6629,132.6629,131.601,131.9454,6398.0
2022-08-30 11:00:00,138.12,138.41,137.9,138.26,4120.0,132.1367,132.4142,131.9263,132.2707,4120.0
2022-08-30 11:30:00,138.42,138.95,138.2,138.95,4513.0,132.4237,132.9308,132.2133,132.9308,4513.0
2022-08-30 12:00:00,138.79,139.09,138.79,139.09,4378.0,132.7777,133.0647,132.7777,133.0647,4378.0
2022-08-30 12:30:00,138.75,139.17,138.75,138.85,4917.0,132.7394,133.1413,132.7394,132.8351,4917.0
2022-08-30 13:00:00,138.77,138.93,138.51,138.64,3593.0,132.7586,132.9117,132.5098,132.6342,3593.0
2022-08-30 13:30:00,138.77,138.97,138.45,138.84,8434.0,132.7586,132.9499,132.4524,132.8255,8434.0
2022-08-30 14:00:00,138.69,139.01,138.69,138.79,6125.0,132.682,132.9882,132.682,132.7777,6125.0
2022-08-30 14:30:00,138.9,139.11,138.76,139.0,12003.0,132.8829,133.0839,132.749,132.9786,12003.0
2022-08-30 15:00:00,138.91,139.48,138.86,138.86,5280.0,132.8925,133.4378,132.8447,132.8447,5280.0
2022-08-30 15:30:00,138.85,139.25,137.66,137.93,72741.0,132.8351,133.2178,131.6967,131.955,72741.0
2022-08-31 09:30:00,138.25,139.21,137.1,137.68,4888.0,132.2611,133.1795,131.1609,131.7158,4888.0
2022-08-31 10:00:00,137.26,137.29,136.81,136.81,1874.0,131.314,131.3427,130.8835,130.8835,1874.0
2022-08-31 10:30:00,137.51,137.51,137.26,137.26,600.0,131.5532,131.5532,131.314,131.314,600.0
2022-08-31 11:00:00,137.25,137.25,136.88,136.99,1452.0,131.3044,131.3044,130.9505,131.0557,1452.0
2022-08-31 11:30:00,136.91,137.36,136.91,137.35,1200.0,130.9792,131.4097,130.9792,131.4001,1200.0
2022-08-31 12:00:00,137.39,137.48,137.0,137.04,3235.0,131.4384,131.5245,131.0653,131.1035,3235.0
2022-08-31 12:30:00,137.01,137.02,136.78,136.89,1859.0,131.0748,131.0844,130.8548,130.96,1859.0
2022-08-31 13:00:00,136.97,137.22,136.71,136.71,1400.0,131.0366,131.2757,130.7878,130.7878,1400.0
2022-08-31 13:30:00,136.71,136.8,136.5,136.67,2200.0,130.7878,130.8739,130.5869,130.7496,2200.0
2022-08-31 14:00:00,136.69,136.96,136.57,136.77,2101.0,130.7687,131.027,130.6539,130.8452,2101.0
2022-08-31 14:30:00,136.6,136.6,136.15,136.32,3420.0,130.6826,130.6826,130.2521,130.4147,3420.0
2022-08-31 15:00:00,136.28,136.76,136.27,136.56,10402.0,130.3764,130.8357,130.3669,130.6443,10402.0
2022-08-31 15:30:00,136.46,137.15,136.42,136.6,16822.0,130.5486,131.2088,130.5104,130.6826,16822.0
2022-09-01 09:30:00,135.98,136.27,135.36,135.91,7108.0,130.0894,130.3669,129.4963,130.0225,7108.0
2022-09-01 10:00:00,136.21,136.25,135.49,136.07,2300.0,130.3095,130.3477,129.6207,130.1755,2300.0
2022-09-01 10:30:00,136.03,136.03,135.27,135.61,3846.0,130.1373,130.1373,129.4102,129.7355,3846.0
2022-09-01 11:00:00,135.71,136.58,135.62,135.84,21752.0,129.8311,130.6635,129.745,129.9555,21752.0
2022-09-01 11:30:00,135.93,136.17,135.6,135.78,3735.0,130.0416,130.2712,129.7259,129.8981,3735.0
2022-09-01 12:00:00,135.83,136.01,135.64,135.83,24096.0,129.9459,130.1181,129.7642,129.9459,24096.0
2022-09-01 12:30:00,135.68,135.75,135.26,135.4,8450.0,129.8024,129.8694,129.4006,129.5346,8450.0
2022-09-01 13:00:00,135.4,136.09,135.4,136.09,1517.0,129.5346,130.1947,129.5346,130.1947,1517.0
2022-09-01 13:30:00,136.24,136.32,136.1,136.32,4144.0,130.3382,130.4147,130.2042,130.4147,4144.0
2022-09-01 14:00:00,136.45,136.72,136.31,136.58,3800.0,130.5391,130.7974,130.4051,130.6635,3800.0
2022-09-01 14:30:00,136.71,136.82,136.59,136.74,3200.0,130.7878,130.8931,130.673,130.8165,3200.0
2022-09-01 15:00:00,136.68,136.92,136.6,136.61,9857.0,130.7591,130.9887,130.6826,130.6922,9857.0
2022-09-01 15:30:00,136.61,137.48,136.61,137.13,22347.0,130.6922,131.5245,130.6922,131.1896,22347.0
2022-09-02 09:30:00,137.72,138.63,136.44,137.4,7019.0,131.7541,132.6246,130.5295,131.4479,7019.0
2022-09-02 10:00:00,137.02,138.05,137.02,138.05,510.0,131.0844,132.0698,131.0844,132.0698,510.0
2022-09-02 10:30:00,138.06,138.52,138.03,138.28,3557.0,132.0793,132.5194,132.0506,132.2898,3557.0
2022-09-02 11:00:00,138.22,138.42,138.22,138.38,2646.0,132.2324,132.4237,132.2324,132.3855,2646.0
2022-09-02 11:30:00,138.41,138.76,138.35,138.72,3200.0,132.4142,132.749,132.3568,132.7107,3200.0
2022-09-02 12:00:00,138.65,138.71,137.98,138.21,3670.0,132.6438,132.7012,132.0028,132.2228,3670.0
2022-09-02 12:30:00,138.09,138.15,137.5,137.56,8635.0,132.108,132.1654,131.5436,131.601,8635.0
2022-09-02 13:00:00,137.65,137.65,136.63,136.63,25935.0,131.6871,131.6871,130.7113,130.7113,25935.0
2022-09-02 13:30:00,136.59,136.83,136.21,136.37,13478.0,130.673,130.9026,130.3095,130.4625,13478.0
2022-09-02 14:00:00,136.42,136.73,136.31,136.73,5020.0,130.5104,130.807,130.4051,130.807,5020.0
2022-09-02 14:30:00,136.71,136.88,136.18,136.26,4298.0,130.7878,130.9505,130.2808,130.3573,4298.0
2022-09-02 15:00:00,136.4,136.48,135.8,135.85,7391.0,130.4912,130.5678,129.9172,129.9651,7391.0
2022-09-02 15:30:00,135.83,135.85,135.08,135.5,30817.0,129.9459,129.9651,129.2284,129.6302,30817.0
2022-09-06 09:30:00,135.08,135.58,134.4,134.97,3952.0,129.2284,129.7068,128.5779,129.1232,3952.0
2022-09-06 10:00:00,135.06,135.06,133.99,134.75,3822.0,129.2093,129.2093,128.1856,128.9127,3822.0
2022-09-06 10:30:00,134.58,135.82,134.46,135.82,6926.0,128.7501,129.9364,128.6353,129.9364,6926.0
2022-09-06 11:00:00,135.7,135.84,135.21,135.33,1602.0,129.8216,129.9555,129.3528,129.4676,1602.0
2022-09-06 11:30:00,135.34,136.28,135.34,136.14,1850.0,129.4772,130.3764,129.4772,130.2425,1850.0
2022-09-06 12:00:00,135.9,135.9,135.19,135.3,1585.0,130.0129,130.0129,129.3337,129.4389,1585.0
2022-09-06 12:30:00,135.17,135.78,135.16,135.45,2682.0,129.3145,129.8981,129.305,129.5824,2682.0
2022-09-06 13:00:00,135.63,135.63,134.81,135.07,3300.0,129.7546,129.7546,128.9701,129.2189,3300.0
2022-09-06 13:30:00,135.18,135.31,134.68,135.02,4744.0,129.3241,129.4485,128.8458,129.171,4744.0
2022-09-06 14:00:00,135.0,135.51,135.0,135.4,2700.0,129.1519,129.6398,129.1519,129.5346,2700.0
2022-09-06 14:30:00,135.38,135.57,135.11,135.28,4901.0,129.5154,129.6972,129.2571,129.4198,4901.0
2022-09-06 15:00:00,135.28,135.57,135.18,135.55,3578.0,129.4198,129.6972,129.3241,129.6781,3578.0
2022-09-06 15:30:00,135.41,135.94,135.21,135.78,15716.0,129.5441,130.0512,129.3528,129.8981,15716.0
2022-09-07 09:30:00,135.57,136.63,134.85,136.21,4770.0,129.6972,130.7113,129.0084,130.3095,4770.0
2022-09-07 10:00:00,136.32,136.72,136.09,136.32,3178.0,130.4147,130.7974,130.1947,130.4147,3178.0
2022-09-07 10:30:00,136.33,136.48,136.13,136.31,7300.0,130.4243,130.5678,130.2329,130.4051,7300.0
2022-09-07 11:00:00,136.33,137.2,136.21,136.96,2214.0,130.4243,131.2566,130.3095,131.027,2214.0
2022-09-07 11:30:00,136.97,136.97,136.84,136.9,700.0,131.0366,131.0366,130.9122,130.9696,700.0
2022-09-07 12:00:00,136.91,137.02,136.56,136.63,2401.0,130.9792,131.0844,130.6443,130.7113,2401.0
2022-09-07 12:30:00,136.78,137.23,136.76,137.21,1100.0,130.8548,131.2853,130.8357,131.2662,1100.0
2022-09-07 13:00:00,137.11,137.32,136.97,136.97,1200.0,131.1705,131.3714,131.0366,131.0366,1200.0
2022-09-07 13:30:00,137.04,137.97,137.04,137.71,6638.0,131.1035,131.9932,131.1035,131.7445,6638.0
2022-09-07 14:00:00,137.69,137.96,137.55,137.64,4326.0,131.7254,131.9837,131.5914,131.6775,4326.0
2022-09-07 14:30:00,137.75,138.4,137.74,138.4,3123.0,131.7828,132.4046,131.7732,132.4046,3123.0
2022-09-07 15:00:00,138.29,138.6,138.14,138.55,13451.0,132.2994,132.5959,132.1559,132.5481,13451.0
2022-09-07 15:30:00,138.42,138.89,137.91,138.08,47924.0,132.4237,132.8734,131.9358,132.0985,47924.0
2022-09-08 09:30:00,136.93,137.55,135.82,136.53,4499.0,130.9983,131.5914,129.9364,130.6156,4499.0
2022-09-08 10:00:00,136.83,137.57,136.47,137.47,1720.0,130.9026,131.6106,130.5582,131.5149,1720.0
2022-09-08 10:30:00,137.7,138.42,137.6,138.16,3510.0,131.7349,132.4237,131.6393,132.175,3510.0
2022-09-08 11:00:00,138.27,138.56,137.98,137.98,2000.0,132.2802,132.5577,132.0028,132.0028,2000.0
2022-09-08 11:30:00,138.13,138.39,138.13,138.22,1100.0,132.1463,132.395,132.1463,132.2324,1100.0
2022-09-08 12:00:00,138.22,138.22,137.12,137.31,2473.0,132.2324,132.2324,131.1801,131.3618,2473.0
2022-09-08 12:30:00,137.42,137.83,137.38,137.74,3185.0,131.4671,131.8593,131.4288,131.7732,3185.0
2022-09-08 13:00:00,137.73,138.07,137.67,137.92,3202.0,131.7636,132.0889,131.7062,131.9454,3202.0
2022-09-08 13:30:00,137.91,138.13,137.77,138.13,3747.0,131.9358,132.1463,131.8019,132.1463,3747.0
2022-09-08 14:00:00,138.03,138.13,137.73,137.88,5607.0,132.0506,132.1463,131.7636,131.9071,5607.0
2022-09-08 14:30:00,137.9,138.05,137.63,137.72,4851.0,131.9263,132.0698,131.668,131.7541,4851.0
2022-09-08 15:00:00,137.89,138.31,137.73,138.06,9559.0,131.9167,132.3185,131.7636,132.0793,9559.0
2022-09-08 15:30:00,138.15,138.67,137.74,138.62,16054.0,132.1654,132.6629,131.7732,132.6151,16054.0
2022-09-09 09:30:00,139.26,139.92,139.26,139.53,3714.0,133.2274,133.8588,133.2274,133.4857,3714.0
2022-09-09 10:00:00,139.73,140.31,139.48,140.02,5306.0,133.677,134.2319,133.4378,133.9544,5306.0
2022-09-09 10:30:00,140.43,140.64,139.97,140.28,15035.0,134.3467,134.5476,133.9066,134.2032,15035.0
2022-09-09 11:00:00,140.34,140.63,139.79,140.11,15044.0,134.2606,134.538,133.7344,134.0405,15044.0
2022-09-09 11:30:00,140.05,140.05,139.5,139.8,2419.0,133.9831,133.9831,133.457,133.744,2419.0
2022-09-09 12:00:00,139.65,139.66,139.34,139.36,2400.0,133.6005,133.61,133.3039,133.323,2400.0
2022-09-09 12:30:00,139.32,139.47,139.09,139.37,7884.0,133.2848,133.4283,133.0647,133.3326,7884.0
2022-09-09 13:00:00,139.29,139.72,139.29,139.55,2800.0,133.2561,133.6674,133.2561,133.5048,2800.0
2022-09-09 13:30:00,139.65,139.74,139.48,139.48,3400.0,133.6005,133.6866,133.4378,133.4378,3400.0
2022-09-09 14:00:00,139.55,139.71,139.39,139.67,2500.0,133.5048,133.6579,133.3517,133.6196,2500.0
2022-09-09 14:30:00,139.79,139.93,139.65,139.74,2024.0,133.7344,133.8683,133.6005,133.6866,2024.0
2022-09-09 15:00:00,139.82,139.99,139.64,139.84,4705.0,133.7631,133.9257,133.5909,133.7822,4705.0
2022-09-09 15:30:00,139.83,139.92,139.55,139.86,25046.0,133.7727,133.8588,133.5048,133.8014,25046.0
2022-09-12 09:30:00,141.4,141.4,140.42,140.96,13334.0,135.2747,135.2747,134.3371,134.8537,13334.0
2022-09-12 10:00:00,141.32,141.69,141.04,141.45,3305.0,135.1981,135.5521,134.9302,135.3225,3305.0
2022-09-12 10:30:00,141.38,141.38,140.89,140.97,4679.0,135.2555,135.2555,134.7867,134.8633,4679.0
2022-09-12 11:00:00,140.89,141.11,140.58,141.11,2387.0,134.7867,134.9972,134.4902,134.9972,2387.0
2022-09-12 11:30:00,141.11,141.11,140.5,140.55,1325.0,134.9972,134.9972,134.4136,134.4615,1325.0
2022-09-12 12:00:00,140.54,140.56,140.4,140.53,900.0,134.4519,134.471,134.318,134.4423,900.0
2022-09-12 12:30:00,140.65,141.19,140.65,141.19,7734.0,134.5571,135.0737,134.5571,135.0737,7734.0
2022-09-12 13:00:00,141.0,141.33,140.95,141.32,3500.0,134.892,135.2077,134.8441,135.1981,3500.0
2022-09-12 13:30:00,141.33,141.38,141.09,141.32,2700.0,135.2077,135.2555,134.9781,135.1981,2700.0
2022-09-12 14:00:00,141.21,141.28,140.98,141.05,2849.0,135.0929,135.1598,134.8728,134.9398,2849.0
2022-09-12 14:30:00,140.83,141.18,140.83,141.17,2504.0,134.7293,135.0642,134.7293,135.0546,2504.0
2022-09-12 15:00:00,141.18,141.39,141.11,141.18,3269.0,135.0642,135.2651,134.9972,135.0642,3269.0
2022-09-12 15:30:00,141.02,141.53,140.94,141.49,27771.0,134.9111,135.399,134.8346,135.3608,27771.0
2022-09-13 09:30:00,139.05,140.32,139.05,140.0,11765.0,133.0265,134.2414,133.0265,133.9353,11765.0
2022-09-13 10:00:00,140.13,140.13,139.48,139.94,9367.0,134.0597,134.0597,133.4378,133.8779,9367.0
2022-09-13 10:30:00,139.63,140.08,139.35,139.65,9797.0,133.5813,134.0118,133.3135,133.6005,9797.0
2022-09-13 11:00:00,139.71,139.97,139.41,139.97,4339.0,133.6579,133.9066,133.3709,133.9066,4339.0
2022-09-13 11:30:00,139.74,140.07,139.47,139.88,9216.0,133.6866,134.0023,133.4283,133.8205,9216.0
2022-09-13 12:00:00,139.95,140.33,139.87,140.31,5005.0,133.8875,134.251,133.8109,134.2319,5005.0
2022-09-13 12:30:00,140.3,140.7,140.16,140.44,10524.0,134.2223,134.605,134.0884,134.3562,10524.0
2022-09-13 13:00:00,140.4,140.81,140.24,140.81,5262.0,134.318,134.7102,134.1649,134.7102,5262.0
2022-09-13 13:30:00,140.77,140.87,140.45,140.48,3598.0,134.6719,134.7676,134.3658,134.3945,3598.0
2022-09-13 14:00:00,140.43,140.6,140.21,140.39,4056.0,134.3467,134.5093,134.1362,134.3084,4056.0
2022-09-13 14:30:00,140.4,140.45,140.06,140.25,5935.0,134.318,134.3658,133.9927,134.1745,5935.0
2022-09-13 15:00:00,140.31,140.35,139.54,139.54,4740.0,134.2319,134.2701,133.4952,133.4952,4740.0
2022-09-13 15:30:00,139.47,139.95,139.04,139.7,32104.0,133.4283,133.8875,133.0169,133.6483,32104.0
2022-09-14 09:30:00,139.67,139.9,138.65,138.73,8609.0,133.6196,133.8396,132.6438,132.7203,8609.0
2022-09-14 10:00:00,138.7,138.96,137.86,137.86,9377.0,132.6916,132.9404,131.888,131.888,9377.0
2022-09-14 10:30:00,137.75,139.74,137.75,139.7,7552.0,131.7828,133.6866,131.7828,133.6483,7552.0
2022-09-14 11:00:00,139.68,140.31,139.52,140.16,11872.0,133.6292,134.2319,133.4761,134.0884,11872.0
2022-09-14 11:30:00,140.11,140.27,139.86,140.14,7889.0,134.0405,134.1936,133.8014,134.0692,7889.0
2022-09-14 12:00:00,140.13,140.13,139.56,140.0,6354.0,134.0597,134.0597,133.5144,133.9353,6354.0
2022-09-14 12:30:00,139.94,140.26,139.91,139.95,4623.0,133.8779,134.184,133.8492,133.8875,4623.0
2022-09-14 13:00:00,140.0,140.24,140.0,140.11,3096.0,133.9353,134.1649,133.9353,134.0405,3096.0
2022-09-14 13:30:00,140.16,140.16,139.21,139.45,5489.0,134.0884,134.0884,133.1795,133.4091,5489.0
2022-09-14 14:00:00,139.32,139.32,138.98,139.03,2463.0,133.2848,133.2848,132.9595,133.0073,2463.0
2022-09-14 14:30:00,139.04,139.25,138.55,138.72,4659.0,133.0169,133.2178,132.5481,132.7107,4659.0
2022-09-14 15:00:00,138.7,138.94,138.36,138.7,6843.0,132.6916,132.9212,132.3663,132.6916,6843.0
2022-09-14 15:30:00,138.7,139.93,138.26,139.53,47443.0,132.6916,133.8683,132.2707,133.4857,47443.0
2022-09-15 09:30:00,139.08,140.19,139.08,140.12,7743.0,133.0552,134.1171,133.0552,134.0501,7743.0
2022-09-15 10:00:00,140.27,140.37,139.43,139.43,4700.0,134.1936,134.2893,133.39,133.39,4700.0
2022-09-15 10:30:00,139.35,139.91,139.34,139.35,11949.0,133.3135,133.8492,133.3039,133.3135,11949.0
2022-09-15 11:00:00,139.42,139.71,138.72,139.71,6525.0,133.3804,133.6579,132.7107,133.6579,6525.0
2022-09-15 11:30:00,139.63,139.71,138.45,138.59,8256.0,133.5813,133.6579,132.4524,132.5864,8256.0
2022-09-15 12:00:00,138.59,138.8,138.11,138.5,7739.0,132.5864,132.7873,132.1272,132.5003,7739.0
2022-09-15 12:30:00,138.58,138.62,137.76,137.84,4300.0,132.5768,132.6151,131.7923,131.8689,4300.0
2022-09-15 13:00:00,137.84,138.77,137.84,138.75,8719.0,131.8689,132.7586,131.8689,132.7394,8719.0
2022-09-15 13:30:00,138.67,138.81,138.28,138.39,1836.0,132.6629,132.7968,132.2898,132.395,1836.0
2022-09-15 14:00:00,138.37,138.37,137.91,138.21,2400.0,132.3759,132.3759,131.9358,132.2228,2400.0
2022-09-15 14:30:00,138.4,138.4,137.58,137.65,3900.0,132.4046,132.4046,131.6201,131.6871,3900.0
2022-09-15 15:00:00,137.61,137.61,136.59,136.76,6263.0,131.6488,131.6488,130.673,130.8357,6263.0
2022-09-15 15:30:00,136.82,137.1,136.42,136.84,26464.0,130.8931,131.1609,130.5104,130.9122,26464.0
2022-09-16 09:30:00,135.7,135.7,134.3,134.3,58656.0,129.8216,129.8216,128.4822,128.4822,58656.0
2022-09-16 10:00:00,134.39,135.31,134.39,135.31,3351.0,128.5683,129.4485,128.5683,129.4485,3351.0
2022-09-16 10:30:00,135.49,135.94,135.27,135.59,4984.0,129.6207,130.0512,129.4102,129.7163,4984.0
2022-09-16 11:00:00,135.57,135.85,134.72,134.72,7903.0,129.6972,129.9651,128.884,128.884,7903.0
2022-09-16 11:30:00,134.87,134.98,134.33,134.77,3018.0,129.0275,129.1328,128.5109,128.9319,3018.0
2022-09-16 12:00:00,134.74,134.88,133.86,133.97,4461.0,128.9032,129.0371,128.0613,128.1665,4461.0
2022-09-16 12:30:00,133.87,133.96,133.5,133.75,3162.0,128.0708,128.1569,127.7169,127.956,3162.0
2022-09-16 13:00:00,133.64,133.64,133.37,133.37,2154.0,127.8508,127.8508,127.5925,127.5925,2154.0
2022-09-16 13:30:00,133.4,133.56,132.85,133.0,5750.0,127.6212,127.7743,127.095,127.2385,5750.0
2022-09-16 14:00:00,132.91,133.4,132.76,133.26,5492.0,127.1524,127.6212,127.0089,127.4873,5492.0
2022-09-16 14:30:00,133.15,133.82,133.15,133.72,4910.0,127.382,128.023,127.382,127.9273,4910.0
2022-09-16 15:00:00,133.79,134.08,133.5,133.78,7190.0,127.9943,128.2717,127.7169,127.9847,7190.0
2022-09-16 15:30:00,133.76,134.26,133.58,134.05,33169.0,127.9656,128.444,127.7934,128.243,33169.0
2022-09-19 09:30:00,133.9,135.7,133.6,135.7,7346.0,128.0995,129.8216,127.8125,129.8216,7346.0
2022-09-19 10:00:00,135.66,136.62,135.6,136.14,8347.0,129.7833,130.7017,129.7259,130.2425,8347.0
2022-09-19 10:30:00,136.19,136.86,136.15,136.55,11244.0,130.2903,130.9313,130.2521,130.6348,11244.0
2022-09-19 11:00:00,136.61,137.11,136.35,136.37,5351.0,130.6922,131.1705,130.4434,130.4625,5351.0
2022-09-19 11:30:00,136.49,136.57,136.01,136.41,5751.0,130.5773,130.6539,130.1181,130.5008,5751.0
2022-09-19 12:00:00,136.32,136.78,136.3,136.46,2846.0,130.4147,130.8548,130.3956,130.5486,2846.0
2022-09-19 12:30:00,136.7,137.46,136.69,137.46,5603.0,130.7783,131.5053,130.7687,131.5053,5603.0
2022-09-19 13:00:00,137.41,137.42,137.04,137.21,4349.0,131.4575,131.4671,131.1035,131.2662,4349.0
2022-09-19 13:30:00,137.25,137.36,137.02,137.03,5108.0,131.3044,131.4097,131.0844,131.094,5108.0
2022-09-19 14:00:00,136.99,137.03,136.65,136.92,9978.0,131.0557,131.094,130.7304,130.9887,9978.0
2022-09-19 14:30:00,137.02,137.16,136.5,136.5,9760.0,131.0844,131.2183,130.5869,130.5869,9760.0
2022-09-19 15:00:00,136.51,137.27,136.5,137.26,32042.0,130.5965,131.3236,130.5869,131.314,32042.0
2022-09-19 15:30:00,137.33,137.62,136.82,137.33,42994.0,131.381,131.6584,130.8931,131.381,42994.0
2022-09-20 09:30:00,137.32,137.32,134.88,134.92,9963.0,131.3714,131.3714,129.0371,129.0754,9963.0
2022-09-20 10:00:00,135.03,135.4,134.78,134.91,10670.0,129.1806,129.5346,128.9414,129.0658,10670.0
2022-09-20 10:30:00,134.91,135.25,134.4,135.23,5000.0,129.0658,129.3911,128.5779,129.3719,5000.0
2022-09-20 11:00:00,135.17,135.34,135.02,135.11,2200.0,129.3145,129.4772,129.171,129.2571,2200.0
2022-09-20 11:30:00,135.22,135.52,135.04,135.52,1300.0,129.3624,129.6494,129.1902,129.6494,1300.0
2022-09-20 12:00:00,135.52,135.56,135.12,135.12,3000.0,129.6494,129.6876,129.2667,129.2667,3000.0
2022-09-20 12:30:00,135.08,135.17,134.84,134.96,2913.0,129.2284,129.3145,128.9988,129.1136,2913.0
2022-09-20 13:00:00,135.03,135.18,134.77,134.77,3543.0,129.1806,129.3241,128.9319,128.9319,3543.0
2022-09-20 13:30:00,134.63,134.79,134.47,134.53,3112.0,128.7979,128.951,128.6449,128.7023,3112.0
2022-09-20 14:00:00,134.64,135.12,134.61,135.12,2900.0,128.8075,129.2667,128.7788,129.2667,2900.0
2022-09-20 14:30:00,135.14,135.53,134.88,135.44,3312.0,129.2858,129.6589,129.0371,129.5728,3312.0
2022-09-20 15:00:00,135.43,135.89,135.26,135.8,3900.0,129.5633,130.0033,129.4006,129.9172,3900.0
2022-09-20 15:30:00,135.8,136.17,135.69,135.89,16581.0,129.9172,130.2712,129.812,130.0033,16581.0
2022-09-21 09:30:00,137.01,137.77,137.01,137.65,4359.0,131.0748,131.8019,131.0748,131.6871,4359.0
2022-09-21 10:00:00,137.64,137.96,137.6,137.78,1242.0,131.6775,131.9837,131.6393,131.8115,1242.0
2022-09-21 10:30:00,137.73,137.79,137.54,137.54,900.0,131.7636,131.821,131.5819,131.5819,900.0
2022-09-21 11:00:00,137.64,137.64,137.3,137.3,652.0,131.6775,131.6775,131.3523,131.3523,652.0
2022-09-21 11:30:00,137.4,137.55,137.15,137.43,2390.0,131.4479,131.5914,131.2088,131.4766,2390.0
2022-09-21 12:00:00,137.22,137.48,137.21,137.45,1010.0,131.2757,131.5245,131.2662,131.4958,1010.0
2022-09-21 12:30:00,137.5,137.56,137.4,137.4,1678.0,131.5436,131.601,131.4479,131.4479,1678.0
2022-09-21 13:00:00,137.33,137.33,137.14,137.14,1000.0,131.381,131.381,131.1992,131.1992,1000.0
2022-09-21 13:30:00,137.2,137.37,137.12,137.32,2300.0,131.2566,131.4192,131.1801,131.3714,2300.0
2022-09-21 14:00:00,137.46,137.46,135.78,135.79,4754.0,131.5053,131.5053,129.8981,129.9077,4754.0
2022-09-21 14:30:00,135.57,138.14,135.51,137.32,5790.0,129.6972,132.1559,129.6398,131.3714,5790.0
2022-09-21 15:00:00,137.44,137.44,135.68,135.68,7016.0,131.4862,131.4862,129.8024,129.8024,7016.0
2022-09-21 15:30:00,135.42,135.94,134.57,134.68,14269.0,129.5537,130.0512,128.7405,128.8458,14269.0
2022-09-22 09:30:00,133.85,134.43,132.8,133.07,6714.0,128.0517,128.6066,127.0472,127.3055,6714.0
2022-09-22 10:00:00,133.28,133.52,132.74,133.12,2700.0,127.5064,127.736,126.9898,127.3533,2700.0
2022-09-22 10:30:00,133.16,133.47,132.82,132.82,1900.0,127.3916,127.6882,127.0663,127.0663,1900.0
2022-09-22 11:00:00,132.52,133.04,132.52,132.83,3532.0,126.7793,127.2768,126.7793,127.0759,3532.0
2022-09-22 11:30:00,133.13,133.13,132.3,132.3,3501.0,127.3629,127.3629,126.5689,126.5689,3501.0
2022-09-22 12:00:00,132.33,132.98,132.32,132.7,2299.0,126.5976,127.2194,126.588,126.9515,2299.0
2022-09-22 12:30:00,132.66,132.66,132.41,132.42,2171.0,126.9133,126.9133,126.6741,126.6837,2171.0
2022-09-22 13:00:00,132.41,132.41,132.1,132.21,3400.0,126.6741,126.6741,126.3775,126.4828,3400.0
2022-09-22 13:30:00,132.3,132.47,132.02,132.02,4110.0,126.5689,126.7315,126.301,126.301,4110.0
2022-09-22 14:00:00,132.01,132.01,131.11,131.14,6867.0,126.2914,126.2914,125.4304,125.4591,6867.0
2022-09-22 14:30:00,131.08,131.23,130.75,130.94,12040.0,125.4017,125.5452,125.086,125.2678,12040.0
2022-09-22 15:00:00,131.05,131.39,130.33,130.62,17237.0,125.373,125.6983,124.6842,124.9616,17237.0
2022-09-22 15:30:00,130.65,130.9,129.77,129.78,57527.0,124.9903,125.2295,124.1485,124.158,57527.0
2022-09-23 09:30:00,128.62,129.27,126.52,126.9,19867.0,123.0483,123.6701,121.0392,121.4028,19867.0
2022-09-23 10:00:00,126.81,127.22,126.66,127.02,19842.0,121.3167,121.7089,121.1732,121.5176,19842.0
2022-09-23 10:30:00,127.01,127.08,126.17,126.22,5977.0,121.508,121.575,120.7044,120.7522,5977.0
2022-09-23 11:00:00,126.21,127.55,126.2,127.1,10371.0,120.7427,122.0246,120.7331,121.5941,10371.0
2022-09-23 11:30:00,127.24,127.63,126.99,127.63,17162.0,121.7281,122.1012,121.4889,122.1012,17162.0
2022-09-23 12:00:00,127.6,127.6,126.76,126.81,3709.0,122.0725,122.0725,121.2688,121.3167,3709.0
2022-09-23 12:30:00,126.68,126.9,126.45,126.86,4606.0,121.1923,121.4028,120.9723,121.3645,4606.0
2022-09-23 13:00:00,126.86,127.19,126.58,126.68,7430.0,121.3645,121.6802,121.0966,121.1923,7430.0
2022-09-23 13:30:00,126.68,127.12,126.61,126.82,5334.0,121.1923,121.6133,121.1253,121.3262,5334.0
2022-09-23 14:00:00,126.67,126.76,126.22,126.64,6508.0,121.1827,121.2688,120.7522,121.154,6508.0
2022-09-23 14:30:00,126.61,127.05,126.45,126.65,9969.0,121.1253,121.5463,120.9723,121.1636,9969.0
2022-09-23 15:00:00,126.59,127.29,126.54,126.77,30270.0,121.1062,121.7759,121.0584,121.2784,30270.0
2022-09-23 15:30:00,126.84,127.74,126.73,127.54,59380.0,121.3454,122.2064,121.2401,122.0151,59380.0
2022-09-26 09:30:00,127.22,128.59,127.02,127.97,4890.0,121.7089,123.0196,121.5176,122.4264,4890.0
2022-09-26 10:00:00,128.2,129.39,128.11,129.11,3497.0,122.6465,123.7849,122.5604,123.517,3497.0
2022-09-26 10:30:00,129.06,129.15,128.77,128.99,4438.0,123.4692,123.5553,123.1918,123.4022,4438.0
2022-09-26 11:00:00,129.18,129.18,127.73,127.76,3565.0,123.584,123.584,122.1968,122.2255,3565.0
2022-09-26 11:30:00,128.01,128.01,127.49,127.89,30235.0,122.4647,122.4647,121.9672,122.3499,30235.0
2022-09-26 12:00:00,127.78,128.09,127.34,127.41,6777.0,122.2447,122.5412,121.8237,121.8907,6777.0
2022-09-26 12:30:00,127.29,127.54,126.97,127.54,4554.0,121.7759,122.0151,121.4697,122.0151,4554.0
2022-09-26 13:00:00,127.42,127.42,126.39,126.44,8778.0,121.9003,121.9003,120.9149,120.9627,8778.0
2022-09-26 13:30:00,126.48,127.24,126.39,126.39,21665.0,121.001,121.7281,120.9149,120.9149,21665.0
2022-09-26 14:00:00,126.26,127.04,126.21,126.67,4888.0,120.7905,121.5367,120.7427,121.1827,4888.0
2022-09-26 14:30:00,126.65,127.34,126.61,127.27,11109.0,121.1636,121.8237,121.1253,121.7568,11109.0
2022-09-26 15:00:00,127.4,127.58,127.15,127.23,8505.0,121.8811,122.0533,121.642,121.7185,8505.0
2022-09-26 15:30:00,127.16,127.73,126.67,126.67,41850.0,121.6515,122.1968,121.1827,121.1827,41850.0
2022-09-27 09:30:00,127.72,128.09,127.01,127.41,5756.0,122.1873,122.5412,121.508,121.8907,5756.0
2022-09-27 10:00:00,127.45,127.57,126.57,126.9,6098.0,121.929,122.0438,121.0871,121.4028,6098.0
2022-09-27 10:30:00,126.98,127.7,126.98,127.48,2904.0,121.4793,122.1681,121.4793,121.9577,2904.0
2022-09-27 11:00:00,127.54,127.7,126.32,126.47,4627.0,122.0151,122.1681,120.8479,120.9914,4627.0
2022-09-27 11:30:00,126.35,126.7,126.11,126.11,3873.0,120.8766,121.2114,120.647,120.647,3873.0
2022-09-27 12:00:00,126.02,126.1,125.33,125.42,4718.0,120.5609,120.6374,119.9008,119.9869,4718.0
2022-09-27 12:30:00,125.54,125.62,125.08,125.56,10682.0,120.1017,120.1782,119.6616,120.1208,10682.0
2022-09-27 13:00:00,125.56,125.6,124.75,124.79,13195.0,120.1208,120.1591,119.3459,119.3842,13195.0
2022-09-27 13:30:00,124.76,125.17,124.66,125.17,16575.0,119.3555,119.7477,119.2598,119.7477,16575.0
2022-09-27 14:00:00,125.18,125.68,124.78,125.68,34203.0,119.7573,120.2356,119.3746,120.2356,34203.0
2022-09-27 14:30:00,125.68,126.06,125.31,125.74,30417.0,120.2356,120.5992,119.8817,120.293,30417.0
2022-09-27 15:00:00,125.74,125.74,125.23,125.25,51588.0,120.293,120.293,119.8051,119.8243,51588.0
2022-09-27 15:30:00,125.29,125.82,124.96,125.74,49630.0,119.8625,120.3696,119.5468,120.293,49630.0
2022-09-28 09:30:00,126.74,126.74,125.77,126.35,11613.0,121.2497,121.2497,120.3217,120.8766,11613.0
2022-09-28 10:00:00,126.32,126.51,125.57,126.44,7442.0,120.8479,121.0297,120.1304,120.9627,7442.0
2022-09-28 10:30:00,126.43,127.24,126.37,126.9,16175.0,120.9531,121.7281,120.8957,121.4028,16175.0
2022-09-28 11:00:00,126.8,127.15,126.5,127.06,10440.0,121.3071,121.642,121.0201,121.5559,10440.0
2022-09-28 11:30:00,126.85,127.34,126.8,127.25,4644.0,121.3549,121.8237,121.3071,121.7376,4644.0
2022-09-28 12:00:00,127.3,128.08,127.27,127.55,6332.0,121.7855,122.5317,121.7568,122.0246,6332.0
2022-09-28 12:30:00,127.5,127.88,127.5,127.83,3500.0,121.9768,122.3403,121.9768,122.2925,3500.0
2022-09-28 13:00:00,127.79,128.28,127.71,127.71,2259.0,122.2542,122.723,122.1777,122.1777,2259.0
2022-09-28 13:30:00,127.66,127.87,127.55,127.68,9208.0,122.1299,122.3308,122.0246,122.149,9208.0
2022-09-28 14:00:00,127.77,128.01,127.44,127.69,5195.0,122.2351,122.4647,121.9194,122.1586,5195.0
2022-09-28 14:30:00,127.7,127.85,127.56,127.85,3814.0,122.1681,122.3116,122.0342,122.3116,3814.0
2022-09-28 15:00:00,127.79,128.68,127.79,128.64,6922.0,122.2542,123.1057,122.2542,123.0674,6922.0
2022-09-28 15:30:00,128.7,128.92,127.88,127.94,18260.0,123.1248,123.3353,122.3403,122.3977,18260.0
2022-09-29 09:30:00,126.42,127.02,124.98,125.41,10688.0,121.4763,122.0528,120.0926,120.5058,10688.0
2022-09-29 10:00:00,125.2,125.68,124.95,125.47,11545.0,120.304,120.7652,120.0638,120.5634,11545.0
2022-09-29 10:30:00,125.65,125.96,125.3,125.86,7966.0,120.7364,121.0343,120.4001,120.9382,7966.0
2022-09-29 11:00:00,125.74,126.42,125.66,125.88,2900.0,120.8229,121.4763,120.746,120.9574,2900.0
2022-09-29 11:30:00,125.93,126.16,125.83,126.09,1600.0,121.0054,121.2264,120.9094,121.1592,1600.0
2022-09-29 12:00:00,125.89,126.09,125.74,126.03,3109.0,120.967,121.1592,120.8229,121.1015,3109.0
2022-09-29 12:30:00,126.23,126.32,126.14,126.2,1709.0,121.2937,121.3802,121.2072,121.2649,1709.0
2022-09-29 13:00:00,126.01,126.46,125.88,126.14,9053.0,121.0823,121.5147,120.9574,121.2072,9053.0
2022-09-29 13:30:00,126.13,126.52,126.13,126.13,9812.0,121.1976,121.5724,121.1976,121.1976,9812.0
2022-09-29 14:00:00,126.09,126.38,125.91,126.07,7835.0,121.1592,121.4378,120.9862,121.14,7835.0
2022-09-29 14:30:00,126.06,126.34,125.87,125.98,7430.0,121.1304,121.3994,120.9478,121.0535,7430.0
2022-09-29 15:00:00,125.84,126.42,125.83,126.26,9400.0,120.919,121.4763,120.9094,121.3225,9400.0
2022-09-29 15:30:00,126.3,127.2,126.3,127.15,24942.0,121.361,122.2258,121.361,122.1777,24942.0
2022-09-30 09:30:00,127.22,127.92,126.31,127.72,14748.0,122.245,122.9176,121.3706,122.7254,14748.0
2022-09-30 10:00:00,127.45,127.69,126.91,126.92,4906.0,122.466,122.6966,121.9471,121.9567,4906.0
2022-09-30 10:30:00,127.01,127.59,126.95,127.19,12259.0,122.0432,122.6005,121.9856,122.2162,12259.0
2022-09-30 11:00:00,127.27,127.9,126.9,127.71,9810.0,122.293,122.8984,121.9375,122.7158,9810.0
2022-09-30 11:30:00,127.62,127.73,127.02,127.27,3617.0,122.6294,122.7351,122.0528,122.293,3617.0
2022-09-30 12:00:00,127.21,127.56,127.02,127.36,4000.0,122.2354,122.5717,122.0528,122.3795,4000.0
2022-09-30 12:30:00,127.34,127.87,127.34,127.69,2800.0,122.3603,122.8696,122.3603,122.6966,2800.0
2022-09-30 13:00:00,127.68,127.94,127.54,127.69,5506.0,122.687,122.9368,122.5525,122.6966,5506.0
2022-09-30 13:30:00,127.66,127.77,126.94,127.33,5054.0,122.6678,122.7735,121.9759,122.3507,5054.0
2022-09-30 14:00:00,127.17,127.29,126.69,126.72,5122.0,122.197,122.3123,121.7357,121.7646,5122.0
2022-09-30 14:30:00,126.74,126.85,126.35,126.44,5700.0,121.7838,121.8895,121.409,121.4955,5700.0
2022-09-30 15:00:00,126.32,126.89,126.23,126.54,7427.0,121.3802,121.9279,121.2937,121.5916,7427.0
2022-09-30 15:30:00,126.87,127.01,125.48,125.71,34548.0,121.9087,122.0432,120.573,120.794,34548.0
2022-10-03 09:30:00,127.22,127.3,125.94,126.06,22979.0,122.245,122.3219,121.0151,121.1304,22979.0
2022-10-03 10:00:00,126.39,127.89,126.39,127.53,28634.0,121.4475,122.8888,121.4475,122.5429,28634.0
2022-10-03 10:30:00,127.65,128.31,127.33,128.19,10296.0,122.6582,123.2924,122.3507,123.1771,10296.0
2022-10-03 11:00:00,128.24,128.59,127.96,128.41,10353.0,123.2251,123.5614,122.9561,123.3885,10353.0
2022-10-03 11:30:00,128.48,128.51,127.89,128.08,6090.0,123.4557,123.4846,122.8888,123.0714,6090.0
2022-10-03 12:00:00,128.1,128.11,127.75,127.78,15743.0,123.0906,123.1002,122.7543,122.7831,15743.0
2022-10-03 12:30:00,127.68,127.9,127.38,127.75,3779.0,122.687,122.8984,122.3987,122.7543,3779.0
2022-10-03 13:00:00,127.94,128.33,127.82,128.18,3920.0,122.9368,123.3116,122.8215,123.1675,3920.0
2022-10-03 13:30:00,128.16,128.35,128.0,128.18,8860.0,123.1482,123.3308,122.9945,123.1675,8860.0
2022-10-03 14:00:00,128.18,128.53,128.0,128.38,14796.0,123.1675,123.5038,122.9945,123.3596,14796.0
2022-10-03 14:30:00,128.43,128.51,128.1,128.25,14501.0,123.4077,123.4846,123.0906,123.2347,14501.0
2022-10-03 15:00:00,128.19,128.26,127.7,127.79,9211.0,123.1771,123.2443,122.7062,122.7927,9211.0
2022-10-03 15:30:00,127.75,127.77,127.11,127.2,29060.0,122.7543,122.7735,122.1393,122.2258,29060.0
2022-10-04 09:30:00,128.8,130.28,128.8,129.41,10754.0,123.7632,125.1853,123.7632,124.3494,10754.0
2022-10-04 10:00:00,129.43,129.99,129.3,129.4,13182.0,124.3686,124.9067,124.2437,124.3397,13182.0
2022-10-04 10:30:00,129.21,129.36,128.08,128.52,27352.0,124.1572,124.3013,123.0714,123.4942,27352.0
2022-10-04 11:00:00,128.43,129.02,128.42,128.73,11959.0,123.4077,123.9746,123.3981,123.6959,11959.0
2022-10-04 11:30:00,128.75,129.11,128.75,129.0,16201.0,123.7152,124.0611,123.7152,123.9554,16201.0
2022-10-04 12:00:00,128.99,129.28,128.8,129.07,5263.0,123.9458,124.2244,123.7632,124.0227,5263.0
2022-10-04 12:30:00,129.08,129.27,128.46,128.77,25818.0,124.0323,124.2148,123.4365,123.7344,25818.0
2022-10-04 13:00:00,128.78,128.97,128.28,128.52,6212.0,123.744,123.9266,123.2635,123.4942,6212.0
2022-10-04 13:30:00,128.5,129.5,128.44,129.43,13548.0,123.4749,124.4358,123.4173,124.3686,13548.0
2022-10-04 14:00:00,129.43,129.8,129.23,129.23,8918.0,124.3686,124.7241,124.1764,124.1764,8918.0
2022-10-04 14:30:00,129.28,130.12,129.19,130.03,8587.0,124.2244,125.0316,124.138,124.9451,8587.0
2022-10-04 15:00:00,129.98,130.12,129.51,129.78,9802.0,124.8971,125.0316,124.4454,124.7049,9802.0
2022-10-04 15:30:00,129.76,130.32,129.57,130.32,28091.0,124.6857,125.2238,124.5031,125.2238,28091.0
2022-10-05 09:30:00,129.6,130.48,129.46,130.1,11955.0,124.5319,125.3775,124.3974,125.0124,11955.0
2022-10-05 10:00:00,129.91,129.93,129.4,129.5,6582.0,124.8298,124.849,124.3397,124.4358,6582.0
2022-10-05 10:30:00,129.4,129.87,129.24,129.39,6718.0,124.3397,124.7914,124.186,124.3301,6718.0
2022-10-05 11:00:00,129.52,130.15,129.46,130.01,4702.0,124.4551,125.0604,124.3974,124.9259,4702.0
2022-10-05 11:30:00,129.89,130.46,129.87,130.17,3998.0,124.8106,125.3583,124.7914,125.0796,3998.0
2022-10-05 12:00:00,130.24,130.97,130.13,130.89,3700.0,125.1469,125.8484,125.0412,125.7715,3700.0
2022-10-05 12:30:00,130.84,131.37,130.8,131.13,3500.0,125.7234,126.2327,125.685,126.0021,3500.0
2022-10-05 13:00:00,131.13,131.65,131.1,131.5,5804.0,126.0021,126.5018,125.9733,126.3576,5804.0
2022-10-05 13:30:00,131.6,131.6,130.83,130.89,6018.0,126.4537,126.4537,125.7138,125.7715,6018.0
2022-10-05 14:00:00,130.89,131.37,130.89,131.24,7718.0,125.7715,126.2327,125.7715,126.1078,7718.0
2022-10-05 14:30:00,131.32,131.37,130.75,130.87,8936.0,126.1847,126.2327,125.637,125.7523,8936.0
2022-10-05 15:00:00,130.9,131.33,130.81,131.07,10558.0,125.7811,126.1943,125.6946,125.9444,10558.0
2022-10-05 15:30:00,131.07,131.15,130.05,130.1,55487.0,125.9444,126.0213,124.9643,125.0124,55487.0
2022-10-06 09:30:00,129.49,130.15,129.33,129.51,10995.0,124.4262,125.0604,124.2725,124.4454,10995.0
2022-10-06 10:00:00,129.32,129.35,128.54,128.89,8300.0,124.2629,124.2917,123.5134,123.8497,8300.0
2022-10-06 10:30:00,128.86,129.14,128.6,129.02,16876.0,123.8209,124.0899,123.571,123.9746,16876.0
2022-10-06 11:00:00,129.0,129.05,128.31,128.71,14368.0,123.9554,124.0034,123.2924,123.6767,14368.0
2022-10-06 11:30:00,128.63,128.86,128.22,128.41,14111.0,123.5999,123.8209,123.2059,123.3885,14111.0
2022-10-06 12:00:00,128.47,128.61,128.32,128.61,3289.0,123.4461,123.5806,123.302,123.5806,3289.0
2022-10-06 12:30:00,128.47,128.92,128.47,128.92,7497.0,123.4461,123.8785,123.4461,123.8785,7497.0
2022-10-06 13:00:00,128.91,129.14,128.78,128.78,4740.0,123.8689,124.0899,123.744,123.744,4740.0
2022-10-06 13:30:00,128.71,128.83,128.47,128.47,5617.0,123.6767,123.792,123.4461,123.4461,5617.0
2022-10-06 14:00:00,128.44,128.44,127.68,127.87,6195.0,123.4173,123.4173,122.687,122.8696,6195.0
2022-10-06 14:30:00,127.83,128.09,127.59,127.79,9763.0,122.8311,123.081,122.6005,122.7927,9763.0
2022-10-06 15:00:00,127.74,127.74,127.19,127.68,11183.0,122.7447,122.7447,122.2162,122.687,11183.0
2022-10-06 15:30:00,127.69,127.83,126.98,127.22,46085.0,122.6966,122.8311,122.0144,122.245,46085.0
2022-10-07 09:30:00,126.24,126.24,124.51,124.52,6352.0,121.3033,121.3033,119.641,119.6506,6352.0
2022-10-07 10:00:00,124.3,124.48,123.8,124.28,8500.0,119.4392,119.6121,118.9587,119.42,8500.0
2022-10-07 10:30:00,124.27,124.62,124.14,124.29,4000.0,119.4104,119.7467,119.2854,119.4296,4000.0
2022-10-07 11:00:00,124.42,124.55,124.03,124.25,4810.0,119.5545,119.6794,119.1797,119.3911,4810.0
2022-10-07 11:30:00,123.99,124.22,123.94,124.22,3672.0,119.1413,119.3623,119.0933,119.3623,3672.0
2022-10-07 12:00:00,124.17,124.25,123.69,123.86,3904.0,119.3143,119.3911,118.853,119.0164,3904.0
2022-10-07 12:30:00,123.79,123.79,123.31,123.43,3450.0,118.9491,118.9491,118.4879,118.6032,3450.0
2022-10-07 13:00:00,123.52,123.62,123.34,123.44,4956.0,118.6897,118.7858,118.5167,118.6128,4956.0
2022-10-07 13:30:00,123.37,123.81,123.36,123.59,3200.0,118.5456,118.9683,118.5359,118.757,3200.0
2022-10-07 14:00:00,123.76,123.94,123.65,123.73,2843.0,118.9203,119.0933,118.8146,118.8915,2843.0
2022-10-07 14:30:00,123.72,123.88,123.59,123.79,6164.0,118.8819,119.0356,118.757,118.9491,6164.0
2022-10-07 15:00:00,123.97,124.14,123.17,123.19,11535.0,119.1221,119.2854,118.3534,118.3726,11535.0
2022-10-07 15:30:00,123.19,124.41,122.98,124.04,22200.0,118.3726,119.5449,118.1708,119.1894,22200.0
2022-10-10 09:30:00,124.29,124.75,123.06,123.07,7973.0,119.4296,119.8716,118.2477,118.2573,7973.0
2022-10-10 10:00:00,122.89,123.83,122.88,123.83,18751.0,118.0843,118.9876,118.0747,118.9876,18751.0
2022-10-10 10:30:00,124.03,124.03,122.67,122.84,5637.0,119.1797,119.1797,117.8729,118.0363,5637.0
2022-10-10 11:00:00,122.77,122.97,122.35,122.62,19985.0,117.969,118.1612,117.5654,117.8249,19985.0
2022-10-10 11:30:00,122.64,122.93,122.45,122.63,24460.0,117.8441,118.1228,117.6615,117.8345,24460.0
2022-10-10 12:00:00,122.58,122.58,121.32,121.32,6348.0,117.7864,117.7864,116.5757,116.5757,6348.0
2022-10-10 12:30:00,121.46,121.52,120.94,121.01,11363.0,116.7102,116.7679,116.2106,116.2778,11363.0
2022-10-10 13:00:00,120.93,121.21,120.49,121.21,22965.0,116.201,116.47,115.7782,116.47,22965.0
2022-10-10 13:30:00,121.26,122.34,121.25,122.23,6730.0,116.5181,117.5558,116.5085,117.4501,6730.0
2022-10-10 14:00:00,122.14,122.21,121.52,121.86,9577.0,117.3637,117.4309,116.7679,117.0946,9577.0
2022-10-10 14:30:00,121.9,122.16,121.88,122.03,10124.0,117.133,117.3829,117.1138,117.258,10124.0
2022-10-10 15:00:00,122.24,122.85,122.12,122.53,12735.0,117.4597,118.0459,117.3444,117.7384,12735.0
2022-10-10 15:30:00,122.56,122.99,122.28,122.3,41711.0,117.7672,118.1804,117.4982,117.5174,41711.0
2022-10-11 09:30:00,121.93,122.65,121.67,122.44,4604.0,117.1619,117.8537,116.912,117.6519,4604.0
2022-10-11 10:00:00,122.49,123.54,122.39,123.54,4783.0,117.7,118.7089,117.6039,118.7089,4783.0
2022-10-11 10:30:00,123.36,123.86,123.21,123.39,3926.0,118.5359,119.0164,118.3918,118.5648,3926.0
2022-10-11 11:00:00,123.53,123.99,123.51,123.62,6206.0,118.6993,119.1413,118.6801,118.7858,6206.0
2022-10-11 11:30:00,123.65,123.82,123.3,123.6,16179.0,118.8146,118.978,118.4783,118.7666,16179.0
2022-10-11 12:00:00,123.54,123.85,123.17,123.78,5400.0,118.7089,119.0068,118.3534,118.9395,5400.0
2022-10-11 12:30:00,123.88,124.19,123.84,124.09,4030.0,119.0356,119.3335,118.9972,119.2374,4030.0
2022-10-11 13:00:00,124.06,124.06,123.79,123.79,4247.0,119.2086,119.2086,118.9491,118.9491,4247.0
2022-10-11 13:30:00,123.92,123.97,123.82,123.95,2600.0,119.074,119.1221,118.978,119.1029,2600.0
2022-10-11 14:00:00,123.94,124.26,123.73,124.14,3300.0,119.0933,119.4007,118.8915,119.2854,3300.0
2022-10-11 14:30:00,124.26,124.32,123.01,123.06,5064.0,119.4007,119.4584,118.1996,118.2477,5064.0
2022-10-11 15:00:00,122.92,123.09,122.55,122.98,5500.0,118.1132,118.2765,117.7576,118.1708,5500.0
2022-10-11 15:30:00,123.12,123.66,122.72,123.35,23236.0,118.3053,118.8242,117.921,118.5263,23236.0
2022-10-12 09:30:00,123.8,123.83,122.53,123.28,10738.0,118.9587,118.9876,117.7384,118.4591,10738.0
2022-10-12 10:00:00,123.63,124.1,123.45,124.1,5773.0,118.7954,119.247,118.6224,119.247,5773.0
2022-10-12 10:30:00,124.03,124.31,123.72,123.89,4454.0,119.1797,119.4488,118.8819,119.0452,4454.0
2022-10-12 11:00:00,123.91,124.09,123.71,123.71,3700.0,119.0644,119.2374,118.8723,118.8723,3700.0
2022-10-12 11:30:00,123.81,123.93,123.62,123.79,3940.0,118.9683,119.0837,118.7858,118.9491,3940.0
2022-10-12 12:00:00,123.79,123.88,123.2,123.3,1500.0,118.9491,119.0356,118.3822,118.4783,1500.0
2022-10-12 12:30:00,123.32,123.32,122.84,123.32,3000.0,118.4975,118.4975,118.0363,118.4975,3000.0
2022-10-12 13:00:00,123.18,123.18,122.87,122.97,3650.0,118.363,118.363,118.0651,118.1612,3650.0
2022-10-12 13:30:00,122.97,122.97,122.55,122.67,3909.0,118.1612,118.1612,117.7576,117.8729,3909.0
2022-10-12 14:00:00,122.73,123.22,122.67,123.22,6638.0,117.9306,118.4014,117.8729,118.4014,6638.0
2022-10-12 14:30:00,123.17,123.36,122.6,122.73,4494.0,118.3534,118.5359,117.8057,117.9306,4494.0
2022-10-12 15:00:00,122.69,122.88,122.53,122.87,6215.0,117.8921,118.0747,117.7384,118.0651,6215.0
2022-10-12 15:30:00,122.87,123.08,122.37,122.44,24672.0,118.0651,118.2669,117.5847,117.6519,24672.0
2022-10-13 09:30:00,120.17,121.18,120.01,120.44,15738.0,115.4707,116.4412,115.3169,115.7301,15738.0
2022-10-13 10:00:00,120.67,121.33,120.65,120.65,4795.0,115.9511,116.5853,115.9319,115.9319,4795.0
2022-10-13 10:30:00,120.81,121.84,120.81,121.58,8174.0,116.0857,117.0754,116.0857,116.8256,8174.0
2022-10-13 11:00:00,121.46,123.58,121.46,123.38,9811.0,116.7102,118.7473,116.7102,118.5552,9811.0
2022-10-13 11:30:00,123.52,125.02,123.3,124.12,7693.0,118.6897,120.131,118.4783,119.2662,7693.0
2022-10-13 12:00:00,124.25,124.58,123.87,124.09,5710.0,119.3911,119.7082,119.026,119.2374,5710.0
2022-10-13 12:30:00,124.13,124.69,124.1,124.25,10789.0,119.2758,119.8139,119.247,119.3911,10789.0
2022-10-13 13:00:00,124.38,124.98,124.27,124.97,9053.0,119.5161,120.0926,119.4104,120.083,9053.0
2022-10-13 13:30:00,125.0,125.13,124.32,124.44,13639.0,120.1118,120.2367,119.4584,119.5737,13639.0
2022-10-13 14:00:00,124.44,124.56,123.98,123.98,7971.0,119.5737,119.689,119.1317,119.1317,7971.0
2022-10-13 14:30:00,124.19,125.02,124.15,124.88,10578.0,119.3335,120.131,119.2951,119.9965,10578.0
2022-10-13 15:00:00,124.92,125.5,124.79,124.99,7612.0,120.0349,120.5923,119.91,120.1022,7612.0
2022-10-13 15:30:00,124.99,125.05,124.45,124.65,23901.0,120.1022,120.1599,119.5833,119.7755,23901.0
2022-10-14 09:30:00,126.27,126.29,124.64,124.7,21947.0,121.3321,121.3514,119.7659,119.8235,21947.0
2022-10-14 10:00:00,124.7,124.71,123.78,123.97,7438.0,119.8235,119.8332,118.9395,119.1221,7438.0
2022-10-14 10:30:00,123.97,124.09,123.31,124.05,12011.0,119.1221,119.2374,118.4879,119.199,12011.0
2022-10-14 11:00:00,124.06,124.47,123.55,123.88,4784.0,119.2086,119.6025,118.7185,119.0356,4784.0
2022-10-14 11:30:00,123.77,123.83,123.12,123.24,20080.0,118.9299,118.9876,118.3053,118.4206,20080.0
2022-10-14 12:00:00,123.15,123.43,122.93,123.21,8623.0,118.3342,118.6032,118.1228,118.3918,8623.0
2022-10-14 12:30:00,123.3,123.77,123.02,123.04,6996.0,118.4783,118.9299,118.2092,118.2285,6996.0
2022-10-14 13:00:00,123.07,123.2,122.3,122.7,16655.0,118.2573,118.3822,117.5174,117.9018,16655.0
2022-10-14 13:30:00,122.63,123.2,122.62,123.12,8098.0,117.8345,118.3822,117.8249,118.3053,8098.0
2022-10-14 14:00:00,123.16,123.16,122.45,122.54,9508.0,118.3438,118.3438,117.6615,117.748,9508.0
2022-10-14 14:30:00,122.59,122.61,122.16,122.46,8302.0,117.7961,117.8153,117.3829,117.6711,8302.0
2022-10-14 15:00:00,122.66,122.81,122.32,122.65,10419.0,117.8633,118.0075,117.5366,117.8537,10419.0
2022-10-14 15:30:00,122.67,122.99,122.23,122.43,58044.0,117.8729,118.1804,117.4501,117.6423,58044.0
2022-10-17 09:30:00,124.19,125.69,124.13,125.16,10608.0,119.3335,120.7748,119.2758,120.2656,10608.0
2022-10-17 10:00:00,125.09,125.82,125.03,125.06,13454.0,120.1983,120.8997,120.1406,120.1695,13454.0
2022-10-17 10:30:00,125.05,125.33,124.51,125.02,8296.0,120.1599,120.4289,119.641,120.131,8296.0
2022-10-17 11:00:00,124.94,125.9,124.94,125.9,13657.0,120.0542,120.9766,120.0542,120.9766,13657.0
2022-10-17 11:30:00,125.92,126.23,125.81,126.07,8510.0,120.9958,121.2937,120.8901,121.14,8510.0
2022-10-17 12:00:00,126.1,126.49,126.06,126.21,8690.0,121.1688,121.5435,121.1304,121.2745,8690.0
2022-10-17 12:30:00,126.18,126.31,125.71,125.78,11651.0,121.2457,121.3706,120.794,120.8613,11651.0
2022-10-17 13:00:00,125.63,126.13,125.53,126.04,4419.0,120.7172,121.1976,120.6211,121.1111,4419.0
2022-10-17 13:30:00,126.02,126.02,125.62,125.68,3994.0,121.0919,121.0919,120.7076,120.7652,3994.0
2022-10-17 14:00:00,125.6,126.07,125.28,126.07,9735.0,120.6883,121.14,120.3809,121.14,9735.0
2022-10-17 14:30:00,126.1,126.37,125.86,125.92,8567.0,121.1688,121.4282,120.9382,120.9958,8567.0
2022-10-17 15:00:00,125.93,126.35,125.93,126.31,9821.0,121.0054,121.409,121.0054,121.3706,9821.0
2022-10-17 15:30:00,126.38,126.72,126.24,126.31,34320.0,121.4378,121.7646,121.3033,121.3706,34320.0
2022-10-18 09:30:00,128.5,129.03,127.34,127.51,6283.0,123.4749,123.9842,122.3603,122.5237,6283.0
2022-10-18 10:00:00,127.54,128.16,127.38,127.88,31942.0,122.5525,123.1482,122.3987,122.8792,31942.0
2022-10-18 10:30:00,127.83,128.85,127.68,128.84,5564.0,122.8311,123.8113,122.687,123.8016,5564.0
2022-10-18 11:00:00,128.76,128.88,127.7,127.98,11918.0,123.7248,123.8401,122.7062,122.9753,11918.0
2022-10-18 11:30:00,127.92,128.64,127.74,128.64,6683.0,122.9176,123.6095,122.7447,123.6095,6683.0
2022-10-18 12:00:00,128.65,128.79,128.34,128.59,6355.0,123.6191,123.7536,123.3212,123.5614,6355.0
2022-10-18 12:30:00,128.64,129.19,128.64,129.02,9999.0,123.6095,124.138,123.6095,123.9746,9999.0
2022-10-18 13:00:00,128.96,129.41,128.85,129.4,6452.0,123.917,124.3494,123.8113,124.3397,6452.0
2022-10-18 13:30:00,129.41,129.92,129.4,129.81,16441.0,124.3494,124.8394,124.3397,124.7337,16441.0
2022-10-18 14:00:00,129.84,129.89,129.41,129.58,6736.0,124.7625,124.8106,124.3494,124.5127,6736.0
2022-10-18 14:30:00,129.62,129.63,128.7,129.02,9736.0,124.5511,124.5608,123.6671,123.9746,9736.0
2022-10-18 15:00:00,129.02,129.37,128.75,129.29,18432.0,123.9746,124.3109,123.7152,124.234,18432.0
2022-10-18 15:30:00,129.26,129.99,129.23,129.93,36679.0,124.2052,124.9067,124.1764,124.849,36679.0
2022-10-19 09:30:00,129.71,130.2,129.1,129.95,27875.0,124.6376,125.1085,124.0515,124.8682,27875.0
2022-10-19 10:00:00,129.86,130.59,129.68,130.38,24520.0,124.7818,125.4832,124.6088,125.2814,24520.0
2022-10-19 10:30:00,130.32,130.32,129.37,129.41,6452.0,125.2238,125.2238,124.3109,124.3494,6452.0
2022-10-19 11:00:00,129.41,129.86,129.26,129.31,9216.0,124.3494,124.7818,124.2052,124.2533,9216.0
2022-10-19 11:30:00,129.36,130.13,129.28,129.77,7274.0,124.3013,125.0412,124.2244,124.6953,7274.0
2022-10-19 12:00:00,129.87,129.87,128.64,128.76,3600.0,124.7914,124.7914,123.6095,123.7248,3600.0
2022-10-19 12:30:00,128.71,128.9,128.17,128.36,4152.0,123.6767,123.8593,123.1578,123.3404,4152.0
2022-10-19 13:00:00,128.36,128.36,127.98,128.26,4100.0,123.3404,123.3404,122.9753,123.2443,4100.0
2022-10-19 13:30:00,128.25,128.52,128.05,128.52,6656.0,123.2347,123.4942,123.0425,123.4942,6656.0
2022-10-19 14:00:00,128.48,129.06,128.48,129.02,8110.0,123.4557,124.013,123.4557,123.9746,8110.0
2022-10-19 14:30:00,129.07,129.23,128.87,129.22,13581.0,124.0227,124.1764,123.8305,124.1668,13581.0
2022-10-19 15:00:00,129.27,130.04,129.22,129.47,10940.0,124.2148,124.9547,124.1668,124.407,10940.0
2022-10-19 15:30:00,129.5,130.19,129.41,130.05,50358.0,124.4358,125.0989,124.3494,124.9643,50358.0
2022-10-20 09:30:00,130.27,130.44,128.79,129.41,10028.0,125.1757,125.3391,123.7536,124.3494,10028.0
2022-10-20 10:00:00,129.56,130.69,129.56,130.28,4606.0,124.4935,125.5793,124.4935,125.1853,4606.0
2022-10-20 10:30:00,130.25,130.25,129.52,130.02,6200.0,125.1565,125.1565,124.4551,124.9355,6200.0
2022-10-20 11:00:00,129.94,129.94,128.98,129.02,4416.0,124.8586,124.8586,123.9362,123.9746,4416.0
2022-10-20 11:30:00,129.18,129.35,128.38,128.44,3644.0,124.1284,124.2917,123.3596,123.4173,3644.0
2022-10-20 12:00:00,128.25,128.25,127.37,127.57,2590.0,123.2347,123.2347,122.3891,122.5813,2590.0
2022-10-20 12:30:00,127.47,127.5,126.9,127.05,7271.0,122.4852,122.514,121.9375,122.0816,7271.0
2022-10-20 13:00:00,126.99,127.09,126.55,127.0,5597.0,122.024,122.1201,121.6012,122.0336,5597.0
2022-10-20 13:30:00,126.98,127.17,126.65,126.68,5915.0,122.0144,122.197,121.6973,121.7261,5915.0
2022-10-20 14:00:00,126.69,126.8,126.44,126.54,10913.0,121.7357,121.8414,121.4955,121.5916,10913.0
2022-10-20 14:30:00,126.54,127.37,126.54,127.29,8280.0,121.5916,122.3891,121.5916,122.3123,8280.0
2022-10-20 15:00:00,127.26,127.51,126.79,126.82,11850.0,122.2834,122.5237,121.8318,121.8606,11850.0
2022-10-20 15:30:00,126.8,127.1,126.62,126.67,42644.0,121.8414,122.1297,121.6685,121.7165,42644.0
2022-10-21 09:30:00,127.01,128.95,126.78,128.95,16882.0,122.0432,123.9073,121.8222,123.9073,16882.0
2022-10-21 10:00:00,129.32,129.72,128.2,128.37,17336.0,124.2629,124.6472,123.1867,123.35,17336.0
2022-10-21 10:30:00,128.38,129.39,127.69,128.88,25690.0,123.3596,124.3301,122.6966,123.8401,25690.0
2022-10-21 11:00:00,128.94,129.15,128.56,128.97,11895.0,123.8977,124.0995,123.5326,123.9266,11895.0
2022-10-21 11:30:00,129.23,130.73,129.21,130.5,20532.0,124.1764,125.6177,124.1572,125.3967,20532.0
2022-10-21 12:00:00,130.5,130.7,129.68,129.71,8267.0,125.3967,125.5889,124.6088,124.6376,8267.0
2022-10-21 12:30:00,129.65,130.37,129.65,130.28,4362.0,124.58,125.2718,124.58,125.1853,4362.0
2022-10-21 13:00:00,130.35,130.4,129.67,129.91,9061.0,125.2526,125.3006,124.5992,124.8298,9061.0
2022-10-21 13:30:00,129.97,130.49,129.93,130.36,3430.0,124.8875,125.3871,124.849,125.2622,3430.0
2022-10-21 14:00:00,130.33,130.68,130.26,130.68,4259.0,125.2334,125.5697,125.1661,125.5697,4259.0
2022-10-21 14:30:00,130.64,130.94,130.55,130.72,15131.0,125.5313,125.8195,125.4448,125.6081,15131.0
2022-10-21 15:00:00,130.72,131.72,130.72,131.61,9732.0,125.6081,126.569,125.6081,126.4633,9732.0
2022-10-21 15:30:00,131.66,131.75,131.05,131.38,78138.0,126.5114,126.5978,125.9252,126.2423,78138.0
2022-10-24 09:30:00,132.21,133.85,131.87,133.85,9521.0,127.0399,128.6157,126.7132,128.6157,9521.0
2022-10-24 10:00:00,133.4,133.46,132.02,132.36,9350.0,128.1833,128.241,126.8573,127.184,9350.0
2022-10-24 10:30:00,132.59,132.95,132.2,132.68,7321.0,127.405,127.7509,127.0303,127.4915,7321.0
2022-10-24 11:00:00,132.83,132.83,132.45,132.47,6990.0,127.6356,127.6356,127.2705,127.2897,6990.0
2022-10-24 11:30:00,132.47,132.62,132.11,132.41,16100.0,127.2897,127.4338,126.9438,127.232,16100.0
2022-10-24 12:00:00,132.43,132.44,131.91,132.41,10209.0,127.2513,127.2609,126.7516,127.232,10209.0
2022-10-24 12:30:00,132.28,132.5,132.15,132.15,5600.0,127.1071,127.3185,126.9822,126.9822,5600.0
2022-10-24 13:00:00,132.21,132.28,131.77,131.86,6814.0,127.0399,127.1071,126.6171,126.7035,6814.0
2022-10-24 13:30:00,131.91,132.65,131.9,132.52,14763.0,126.7516,127.4627,126.742,127.3377,14763.0
2022-10-24 14:00:00,132.51,132.84,132.47,132.6,9417.0,127.3281,127.6452,127.2897,127.4146,9417.0
2022-10-24 14:30:00,132.67,133.58,132.54,133.58,21188.0,127.4819,128.3563,127.357,128.3563,21188.0
2022-10-24 15:00:00,133.56,133.64,133.28,133.39,18624.0,128.3371,128.4139,128.068,128.1737,18624.0
2022-10-24 15:30:00,133.33,133.58,132.96,133.02,74606.0,128.1161,128.3563,127.7605,127.8182,74606.0
2022-10-25 09:30:00,132.89,135.0,132.5,134.97,16877.0,127.6933,129.7208,127.3185,129.6919,16877.0
2022-10-25 10:00:00,135.11,135.3,134.29,135.29,11702.0,129.8265,130.009,129.0385,129.9994,11702.0
2022-10-25 10:30:00,135.26,135.64,134.92,135.32,12462.0,129.9706,130.3357,129.6439,130.0282,12462.0
2022-10-25 11:00:00,135.35,135.58,135.09,135.27,4775.0,130.0571,130.2781,129.8072,129.9802,4775.0
2022-10-25 11:30:00,135.39,135.71,135.36,135.54,4900.0,130.0955,130.403,130.0667,130.2396,4900.0
2022-10-25 12:00:00,135.59,135.65,135.33,135.34,5954.0,130.2877,130.3453,130.0379,130.0475,5954.0
2022-10-25 12:30:00,135.43,135.55,135.12,135.12,4613.0,130.1339,130.2492,129.8361,129.8361,4613.0
2022-10-25 13:00:00,135.26,135.67,134.94,135.59,11293.0,129.9706,130.3646,129.6631,130.2877,11293.0
2022-10-25 13:30:00,135.61,135.96,135.58,135.78,8736.0,130.3069,130.6432,130.2781,130.4703,8736.0
2022-10-25 14:00:00,135.78,136.37,135.78,136.26,11010.0,130.4703,131.0372,130.4703,130.9315,11010.0
2022-10-25 14:30:00,136.23,136.39,136.02,136.27,13585.0,130.9027,131.0564,130.7009,130.9411,13585.0
2022-10-25 15:00:00,136.2,136.87,136.2,136.66,29079.0,130.8738,131.5176,130.8738,131.3158,29079.0
2022-10-25 15:30:00,136.69,137.08,136.66,137.04,48247.0,131.3447,131.7194,131.3158,131.681,48247.0
2022-10-26 09:30:00,137.23,138.22,136.38,136.67,11730.0,131.8636,132.8148,131.0468,131.3255,11730.0
2022-10-26 10:00:00,136.76,138.02,136.71,137.85,19578.0,131.4119,132.6227,131.3639,132.4593,19578.0
2022-10-26 10:30:00,137.83,138.4,137.46,137.88,11140.0,132.4401,132.9878,132.0846,132.4881,11140.0
2022-10-26 11:00:00,137.96,139.14,137.96,139.13,13480.0,132.565,133.6989,132.565,133.6893,13480.0
2022-10-26 11:30:00,139.11,139.4,138.94,139.07,11115.0,133.67,133.9487,133.5067,133.6316,11115.0
2022-10-26 12:00:00,139.16,139.58,138.99,139.39,8436.0,133.7181,134.1217,133.5547,133.9391,8436.0
2022-10-26 12:30:00,139.39,139.47,138.84,138.84,12328.0,133.9391,134.016,133.4106,133.4106,12328.0
2022-10-26 13:00:00,138.84,138.99,138.52,138.96,8954.0,133.4106,133.5547,133.1031,133.5259,8954.0
2022-10-26 13:30:00,138.91,139.32,138.59,139.06,22701.0,133.4779,133.8718,133.1704,133.622,22701.0
2022-10-26 14:00:00,138.97,139.44,138.97,139.06,12526.0,133.5355,133.9871,133.5355,133.622,12526.0
2022-10-26 14:30:00,139.04,139.3,138.6,138.92,17491.0,133.6028,133.8526,133.18,133.4875,17491.0
2022-10-26 15:00:00,138.87,138.87,138.11,138.33,21972.0,133.4394,133.4394,132.7091,132.9205,21972.0
2022-10-26 15:30:00,138.3,138.87,138.01,138.33,73931.0,132.8917,133.4394,132.613,132.9205,73931.0
2022-10-27 09:30:00,139.22,142.0,138.52,139.59,23202.0,133.7757,136.447,133.1031,134.1313,23202.0
2022-10-27 10:00:00,139.59,140.23,138.47,140.08,12445.0,134.1313,134.7462,133.0551,134.6021,12445.0
2022-10-27 10:30:00,140.07,140.42,139.52,139.95,11562.0,134.5925,134.9288,134.064,134.4772,11562.0
2022-10-27 11:00:00,139.91,140.66,139.46,140.57,17443.0,134.4387,135.1594,134.0063,135.0729,17443.0
2022-10-27 11:30:00,140.25,140.72,139.3,139.85,18656.0,134.7655,135.2171,133.8526,134.3811,18656.0
2022-10-27 12:00:00,140.08,141.75,140.03,141.16,23758.0,134.6021,136.2068,134.5541,135.6399,23758.0
2022-10-27 12:30:00,141.11,142.31,141.1,142.28,12899.0,135.5918,136.7449,135.5822,136.7161,12899.0
2022-10-27 13:00:00,142.3,142.86,142.3,142.69,7533.0,136.7353,137.2734,136.7353,137.11,7533.0
2022-10-27 13:30:00,142.69,143.1,142.62,142.84,19299.0,137.11,137.504,137.0428,137.2542,19299.0
2022-10-27 14:00:00,142.99,143.03,141.59,141.59,17644.0,137.3983,137.4367,136.0531,136.0531,17644.0
2022-10-27 14:30:00,141.36,141.68,140.67,140.76,21897.0,135.832,136.1395,135.169,135.2555,21897.0
2022-10-27 15:00:00,140.75,141.06,139.89,140.09,23345.0,135.2459,135.5438,134.4195,134.6117,23345.0
2022-10-27 15:30:00,140.09,141.08,139.62,139.83,129606.0,134.6117,135.563,134.1601,134.3619,129606.0
2022-10-28 09:30:00,141.46,142.61,140.78,142.19,11890.0,135.9281,137.0332,135.2747,136.6296,11890.0
2022-10-28 10:00:00,142.21,142.23,140.83,141.66,18358.0,136.6488,136.668,135.3228,136.1203,18358.0
2022-10-28 10:30:00,141.67,141.67,140.1,140.63,12001.0,136.1299,136.1299,134.6213,135.1306,12001.0
2022-10-28 11:00:00,140.85,141.07,140.33,141.07,20069.0,135.342,135.5534,134.8423,135.5534,20069.0
2022-10-28 11:30:00,141.14,141.33,140.72,140.94,9528.0,135.6206,135.8032,135.2171,135.4285,9528.0
2022-10-28 12:00:00,140.88,141.52,140.62,141.29,17054.0,135.3708,135.9858,135.121,135.7648,17054.0
2022-10-28 12:30:00,141.07,141.17,140.66,140.75,7546.0,135.5534,135.6495,135.1594,135.2459,7546.0
2022-10-28 13:00:00,140.71,141.3,140.71,140.99,7794.0,135.2075,135.7744,135.2075,135.4765,7794.0
2022-10-28 13:30:00,140.97,141.24,140.93,140.95,7086.0,135.4573,135.7167,135.4189,135.4381,7086.0
2022-10-28 14:00:00,140.87,141.16,140.76,140.94,6525.0,135.3612,135.6399,135.2555,135.4285,6525.0
2022-10-28 14:30:00,140.91,141.39,140.88,141.01,11187.0,135.3996,135.8609,135.3708,135.4957,11187.0
2022-10-28 15:00:00,141.01,141.06,140.43,140.73,14573.0,135.4957,135.5438,134.9384,135.2267,14573.0
2022-10-28 15:30:00,140.71,140.99,140.51,140.83,70800.0,135.2075,135.4765,135.0153,135.3228,70800.0
2022-10-31 09:30:00,140.74,140.79,139.43,140.46,15724.0,135.2363,135.2843,133.9775,134.9672,15724.0
2022-10-31 10:00:00,140.36,141.63,140.23,141.32,9833.0,134.8712,136.0915,134.7462,135.7936,9833.0
2022-10-31 10:30:00,141.32,141.38,140.48,140.91,19681.0,135.7936,135.8513,134.9865,135.3996,19681.0
2022-10-31 11:00:00,140.95,141.71,140.93,141.1,25943.0,135.4381,136.1684,135.4189,135.5822,25943.0
2022-10-31 11:30:00,141.07,141.86,141.01,141.31,8878.0,135.5534,136.3125,135.4957,135.784,8878.0
2022-10-31 12:00:00,141.3,142.18,141.24,141.99,14922.0,135.7744,136.62,135.7167,136.4374,14922.0
2022-10-31 12:30:00,141.87,142.22,141.72,141.89,8800.0,136.3221,136.6584,136.178,136.3413,8800.0
2022-10-31 13:00:00,141.89,142.28,141.61,142.28,8553.0,136.3413,136.7161,136.0723,136.7161,8553.0
2022-10-31 13:30:00,142.35,142.38,141.84,142.38,6300.0,136.7833,136.8122,136.2933,136.8122,6300.0
2022-10-31 14:00:00,142.39,142.6,142.27,142.46,6591.0,136.8218,137.0236,136.7065,136.889,6591.0
2022-10-31 14:30:00,142.36,142.61,142.22,142.22,9219.0,136.7929,137.0332,136.6584,136.6584,9219.0
2022-10-31 15:00:00,142.22,142.22,141.69,141.87,12308.0,136.6584,136.6584,136.1491,136.3221,12308.0
2022-10-31 15:30:00,141.82,142.38,141.45,142.06,54888.0,136.2741,136.8122,135.9185,136.5047,54888.0
2022-11-01 09:30:00,143.36,143.45,141.49,142.8,21940.0,137.7538,137.8403,135.957,137.2157,21940.0
2022-11-01 10:00:00,142.87,143.21,142.31,143.21,21078.0,137.283,137.6097,136.7449,137.6097,21078.0
2022-11-01 10:30:00,143.27,143.27,142.31,142.44,12056.0,137.6674,137.6674,136.7449,136.8698,12056.0
2022-11-01 11:00:00,142.54,142.75,141.94,141.95,12118.0,136.9659,137.1677,136.3894,136.399,12118.0
2022-11-01 11:30:00,141.88,142.23,141.3,142.06,8977.0,136.3317,136.668,135.7744,136.5047,8977.0
2022-11-01 12:00:00,142.09,143.18,142.09,143.07,9541.0,136.5335,137.5809,136.5335,137.4752,9541.0
2022-11-01 12:30:00,143.1,143.63,142.98,143.08,8458.0,137.504,138.0133,137.3887,137.4848,8458.0
2022-11-01 13:00:00,142.97,143.31,142.66,142.75,17617.0,137.3791,137.7058,137.0812,137.1677,17617.0
2022-11-01 13:30:00,142.72,142.73,142.41,142.56,12409.0,137.1389,137.1485,136.841,136.9851,12409.0
2022-11-01 14:00:00,142.51,142.56,142.27,142.28,12530.0,136.9371,136.9851,136.7065,136.7161,12530.0
2022-11-01 14:30:00,142.34,142.61,142.27,142.5,9234.0,136.7737,137.0332,136.7065,136.9275,9234.0
2022-11-01 15:00:00,142.5,142.64,142.43,142.43,14952.0,136.9275,137.062,136.8602,136.8602,14952.0
2022-11-01 15:30:00,142.37,143.5,142.29,142.96,44719.0,136.8025,137.8884,136.7257,137.3695,44719.0
2022-11-02 09:30:00,141.9,142.59,139.65,141.07,15140.0,136.3509,137.0139,134.1889,135.5534,15140.0
2022-11-02 10:00:00,140.98,141.4,140.83,141.08,8957.0,135.4669,135.8705,135.3228,135.563,8957.0
2022-11-02 10:30:00,141.06,142.06,141.06,142.06,5709.0,135.5438,136.5047,135.5438,136.5047,5709.0
2022-11-02 11:00:00,142.03,142.44,141.81,142.18,7943.0,136.4758,136.8698,136.2644,136.62,7943.0
2022-11-02 11:30:00,142.11,142.76,142.11,142.51,8312.0,136.5527,137.1773,136.5527,136.9371,8312.0
2022-11-02 12:00:00,142.56,142.56,141.6,141.69,6221.0,136.9851,136.9851,136.0627,136.1491,6221.0
2022-11-02 12:30:00,141.82,142.25,141.54,142.25,8049.0,136.2741,136.6872,136.005,136.6872,8049.0
2022-11-02 13:00:00,142.32,142.32,141.79,141.91,2300.0,136.7545,136.7545,136.2452,136.3605,2300.0
2022-11-02 13:30:00,141.9,142.58,141.8,142.23,13180.0,136.3509,137.0043,136.2548,136.668,13180.0
2022-11-02 14:00:00,142.28,143.22,142.07,143.0,25913.0,136.7161,137.6193,136.5143,137.4079,25913.0
2022-11-02 14:30:00,143.05,143.12,140.86,141.4,26100.0,137.456,137.5232,135.3516,135.8705,26100.0
2022-11-02 15:00:00,141.23,142.55,139.84,139.85,22635.0,135.7071,136.9755,134.3715,134.3811,22635.0
2022-11-02 15:30:00,139.71,139.9,138.68,138.77,35076.0,134.2466,134.4291,133.2568,133.3433,35076.0
2022-11-03 09:30:00,137.67,137.87,136.0,137.33,17063.0,132.2863,132.4785,130.6817,131.9596,17063.0
2022-11-03 10:00:00,137.63,139.64,137.45,139.55,13554.0,132.2479,134.1793,132.0749,134.0928,13554.0
2022-11-03 10:30:00,139.46,140.0,139.18,139.96,9891.0,134.0063,134.5252,133.7373,134.4868,9891.0
2022-11-03 11:00:00,139.95,140.37,139.95,140.27,2000.0,134.4772,134.8808,134.4772,134.7847,2000.0
2022-11-03 11:30:00,140.27,140.97,140.03,140.97,5515.0,134.7847,135.4573,134.5541,135.4573,5515.0
2022-11-03 12:00:00,140.9,141.52,140.89,141.18,6510.0,135.39,135.9858,135.3804,135.6591,6510.0
2022-11-03 12:30:00,141.14,141.28,140.68,141.17,5928.0,135.6206,135.7552,135.1786,135.6495,5928.0
2022-11-03 13:00:00,141.02,141.15,140.42,140.59,7265.0,135.5053,135.6303,134.9288,135.0922,7265.0
2022-11-03 13:30:00,140.54,140.78,140.23,140.54,9396.0,135.0441,135.2747,134.7462,135.0441,9396.0
2022-11-03 14:00:00,140.43,140.98,140.42,140.98,3375.0,134.9384,135.4669,134.9288,135.4669,3375.0
2022-11-03 14:30:00,140.98,141.25,140.77,141.25,5973.0,135.4669,135.7263,135.2651,135.7263,5973.0
2022-11-03 15:00:00,141.23,141.38,140.96,141.12,6096.0,135.7071,135.8513,135.4477,135.6014,6096.0
2022-11-03 15:30:00,141.08,141.29,140.5,140.84,39837.0,135.563,135.7648,135.0057,135.3324,39837.0
2022-11-04 09:30:00,142.51,142.51,141.85,142.31,4594.0,136.9371,136.9371,136.3029,136.7449,4594.0
2022-11-04 10:00:00,143.02,143.43,142.58,143.43,6059.0,137.4271,137.8211,137.0043,137.8211,6059.0
2022-11-04 10:30:00,143.83,144.0,142.96,142.96,3082.0,138.2055,138.3688,137.3695,137.3695,3082.0
2022-11-04 11:00:00,143.35,143.67,142.7,142.7,2328.0,137.7442,138.0517,137.1196,137.1196,2328.0
2022-11-04 11:30:00,142.81,142.82,141.54,141.69,6900.0,137.2253,137.235,136.005,136.1491,6900.0
2022-11-04 12:00:00,141.64,141.64,141.12,141.31,4551.0,136.1011,136.1011,135.6014,135.784,4551.0
2022-11-04 12:30:00,141.24,141.24,140.32,140.69,6306.0,135.7167,135.7167,134.8327,135.1882,6306.0
2022-11-04 13:00:00,140.96,141.16,140.64,140.92,5973.0,135.4477,135.6399,135.1402,135.4093,5973.0
2022-11-04 13:30:00,140.76,141.01,140.48,140.88,9653.0,135.2555,135.4957,134.9865,135.3708,9653.0
2022-11-04 14:00:00,140.93,141.21,140.63,141.14,7500.0,135.4189,135.6879,135.1306,135.6206,7500.0
2022-11-04 14:30:00,141.17,141.73,140.87,141.59,8738.0,135.6495,136.1876,135.3612,136.0531,8738.0
2022-11-04 15:00:00,141.45,141.78,141.18,141.5,11013.0,135.9185,136.2356,135.6591,135.9666,11013.0
2022-11-04 15:30:00,141.44,142.63,141.36,142.52,39725.0,135.9089,137.0524,135.832,136.9467,39725.0
2022-11-07 09:30:00,142.77,142.77,142.09,142.09,3379.0,137.1869,137.1869,136.5335,136.5335,3379.0
2022-11-07 10:00:00,141.77,142.09,141.51,141.7,2005.0,136.226,136.5335,135.9762,136.1587,2005.0
2022-11-07 10:30:00,141.74,142.03,141.5,141.5,1932.0,136.1972,136.4758,135.9666,135.9666,1932.0
2022-11-07 11:00:00,141.63,141.77,141.14,141.65,10651.0,136.0915,136.226,135.6206,136.1107,10651.0
2022-11-07 11:30:00,141.89,141.89,141.52,141.63,700.0,136.3413,136.3413,135.9858,136.0915,700.0
2022-11-07 12:00:00,141.51,142.0,141.51,142.0,2085.0,135.9762,136.447,135.9762,136.447,2085.0
2022-11-07 12:30:00,142.13,142.13,141.51,141.53,3259.0,136.5719,136.5719,135.9762,135.9954,3259.0
2022-11-07 13:00:00,141.65,141.94,141.65,141.83,1721.0,136.1107,136.3894,136.1107,136.2837,1721.0
2022-11-07 13:30:00,141.96,142.1,141.79,141.88,5347.0,136.4086,136.5431,136.2452,136.3317,5347.0
2022-11-07 14:00:00,141.94,142.86,141.94,142.81,10072.0,136.3894,137.2734,136.3894,137.2253,10072.0
2022-11-07 14:30:00,142.86,143.39,142.86,143.29,11754.0,137.2734,137.7827,137.2734,137.6866,11754.0
2022-11-07 15:00:00,143.29,143.75,143.27,143.62,22181.0,137.6866,138.1286,137.6674,138.0037,22181.0
2022-11-07 15:30:00,143.63,143.98,143.46,143.54,33104.0,138.0133,138.3496,137.8499,137.9268,33104.0
2022-11-08 09:30:00,143.91,144.82,143.23,144.66,8616.0,138.2823,139.1567,137.6289,139.003,8616.0
2022-11-08 10:00:00,145.0,145.47,144.99,145.47,2525.0,139.3297,139.7813,139.3201,139.7813,2525.0
2022-11-08 10:30:00,145.23,145.83,145.23,145.53,5354.0,139.5507,140.1272,139.5507,139.839,5354.0
2022-11-08 11:00:00,145.58,145.84,145.55,145.81,2201.0,139.887,140.1369,139.8582,140.108,2201.0
2022-11-08 11:30:00,145.87,146.15,145.57,145.77,5055.0,140.1657,140.4347,139.8774,140.0696,5055.0
2022-11-08 12:00:00,145.89,145.97,145.62,145.92,5301.0,140.1849,140.2618,139.9255,140.2137,5301.0
2022-11-08 12:30:00,145.84,146.08,145.64,145.72,6655.0,140.1369,140.3675,139.9447,140.0215,6655.0
2022-11-08 13:00:00,145.63,145.84,144.39,144.59,7684.0,139.9351,140.1369,138.7436,138.9357,7684.0
2022-11-08 13:30:00,144.59,144.91,144.22,144.69,9812.0,138.9357,139.2432,138.5802,139.0318,9812.0
2022-11-08 14:00:00,144.7,144.84,143.83,143.83,18415.0,139.0414,139.176,138.2055,138.2055,18415.0
2022-11-08 14:30:00,143.9,145.06,143.55,145.03,6015.0,138.2727,139.3874,137.9364,139.3585,6015.0
2022-11-08 15:00:00,144.89,145.68,144.89,145.61,6237.0,139.224,139.9831,139.224,139.9158,6237.0
2022-11-08 15:30:00,145.53,146.01,145.18,145.51,21167.0,139.839,140.3002,139.5027,139.8198,21167.0
2022-11-09 09:30:00,144.15,144.98,143.56,144.98,8975.0,138.5129,139.3105,137.946,139.3105,8975.0
2022-11-09 10:00:00,145.0,145.99,144.97,144.97,2650.0,139.3297,140.281,139.3009,139.3009,2650.0
2022-11-09 10:30:00,145.42,145.6,144.59,144.77,8898.0,139.7333,139.9062,138.9357,139.1087,8898.0
2022-11-09 11:00:00,145.0,145.32,144.83,145.12,6700.0,139.3297,139.6372,139.1663,139.445,6700.0
2022-11-09 11:30:00,144.85,145.56,144.78,145.04,13267.0,139.1856,139.8678,139.1183,139.3681,13267.0
2022-11-09 12:00:00,145.04,145.11,144.69,144.87,5750.0,139.3681,139.4354,139.0318,139.2048,5750.0
2022-11-09 12:30:00,145.08,145.15,144.76,145.05,1500.0,139.4066,139.4738,139.0991,139.3777,1500.0
2022-11-09 13:00:00,145.06,145.46,144.77,145.46,4151.0,139.3874,139.7717,139.1087,139.7717,4151.0
2022-11-09 13:30:00,145.22,145.22,144.55,144.67,5264.0,139.5411,139.5411,138.8973,139.0126,5264.0
2022-11-09 14:00:00,144.64,144.85,144.21,144.47,13620.0,138.9838,139.1856,138.5706,138.8204,13620.0
2022-11-09 14:30:00,144.24,144.3,143.55,143.69,7871.0,138.5994,138.6571,137.9364,138.0709,7871.0
2022-11-09 15:00:00,143.79,144.15,143.32,143.44,9940.0,138.167,138.5129,137.7154,137.8307,9940.0
2022-11-09 15:30:00,143.41,144.28,143.02,144.06,39439.0,137.8019,138.6379,137.4271,138.4265,39439.0
2022-11-10 09:30:00,148.0,148.0,144.14,147.05,25251.0,142.2124,142.2124,138.5033,141.2995,25251.0
2022-11-10 10:00:00,146.9,147.26,145.95,146.74,6906.0,141.1554,141.5013,140.2426,141.0017,6906.0
2022-11-10 10:30:00,146.78,147.43,146.66,147.27,12607.0,141.0401,141.6647,140.9248,141.5109,12607.0
2022-11-10 11:00:00,147.14,147.55,146.92,147.14,11073.0,141.386,141.78,141.1746,141.386,11073.0
2022-11-10 11:30:00,147.22,147.37,146.95,147.28,7555.0,141.4629,141.607,141.2034,141.5205,7555.0
2022-11-10 12:00:00,147.19,147.19,146.29,146.34,10538.0,141.4341,141.4341,140.5693,140.6173,10538.0
2022-11-10 12:30:00,145.97,145.97,145.53,145.74,7837.0,140.2618,140.2618,139.839,140.0408,7837.0
2022-11-10 13:00:00,145.96,146.29,145.71,146.06,24073.0,140.2522,140.5693,140.0119,140.3482,24073.0
2022-11-10 13:30:00,146.06,146.34,145.86,146.19,43902.0,140.3482,140.6173,140.1561,140.4732,43902.0
2022-11-10 14:00:00,146.16,146.58,145.92,146.1,41223.0,140.4443,140.8479,140.2137,140.3867,41223.0
2022-11-10 14:30:00,146.02,146.81,145.86,146.53,27170.0,140.3098,141.0689,140.1561,140.7999,27170.0
2022-11-10 15:00:00,146.42,146.65,146.21,146.54,11204.0,140.6942,140.9152,140.4924,140.8095,11204.0
2022-11-10 15:30:00,146.62,146.77,145.66,145.8,69654.0,140.8864,141.0305,139.9639,140.0984,69654.0
2022-11-11 09:30:00,145.7,146.28,145.02,145.81,8957.0,140.0023,140.5596,139.3489,140.108,8957.0
2022-11-11 10:00:00,145.51,146.69,145.32,146.29,8914.0,139.8198,140.9536,139.6372,140.5693,8914.0
2022-11-11 10:30:00,145.98,146.15,145.32,145.63,5400.0,140.2714,140.4347,139.6372,139.9351,5400.0
2022-11-11 11:00:00,145.53,145.76,145.16,145.16,3901.0,139.839,140.06,139.4834,139.4834,3901.0
2022-11-11 11:30:00,145.0,145.97,145.0,145.47,4644.0,139.3297,140.2618,139.3297,139.7813,4644.0
2022-11-11 12:00:00,145.35,145.59,145.27,145.36,3800.0,139.666,139.8966,139.5891,139.6756,3800.0
2022-11-11 12:30:00,145.41,145.42,144.69,144.82,7416.0,139.7237,139.7333,139.0318,139.1567,7416.0
2022-11-11 13:00:00,144.79,145.1,144.69,144.84,4805.0,139.1279,139.4258,139.0318,139.176,4805.0
2022-11-11 13:30:00,144.84,144.98,144.45,144.69,5992.0,139.176,139.3105,138.8012,139.0318,5992.0
2022-11-11 14:00:00,144.77,145.45,144.75,145.45,13035.0,139.1087,139.7621,139.0895,139.7621,13035.0
2022-11-11 14:30:00,145.44,146.39,145.43,146.38,12198.0,139.7525,140.6653,139.7429,140.6557,12198.0
2022-11-11 15:00:00,146.18,146.18,145.35,145.52,13592.0,140.4636,140.4636,139.666,139.8294,13592.0
2022-11-11 15:30:00,145.63,145.63,145.18,145.44,22173.0,139.9351,139.9351,139.5027,139.7525,22173.0
2022-11-14 09:30:00,145.54,145.56,143.8,145.56,12841.0,139.8486,139.8678,138.1766,139.8678,12841.0
2022-11-14 10:00:00,145.62,147.24,145.59,146.8,12667.0,139.9255,141.4821,139.8966,141.0593,12667.0
2022-11-14 10:30:00,146.56,147.13,146.56,146.91,6250.0,140.8287,141.3764,140.8287,141.165,6250.0
2022-11-14 11:00:00,146.74,146.79,146.07,146.63,4358.0,141.0017,141.0497,140.3579,140.896,4358.0
2022-11-14 11:30:00,146.61,146.96,146.44,146.61,4747.0,140.8767,141.2131,140.7134,140.8767,4747.0
2022-11-14 12:00:00,146.73,146.79,146.22,146.41,17919.0,140.992,141.0497,140.502,140.6846,17919.0
2022-11-14 12:30:00,146.45,147.0,146.14,146.51,4400.0,140.723,141.2515,140.4251,140.7807,4400.0
2022-11-14 13:00:00,146.69,148.39,146.68,147.94,13643.0,140.9536,142.5871,140.944,142.1547,13643.0
2022-11-14 13:30:00,147.74,148.29,147.62,148.11,18830.0,141.9626,142.491,141.8472,142.3181,18830.0
2022-11-14 14:00:00,148.01,148.01,147.66,147.78,13743.0,142.222,142.222,141.8857,142.001,13743.0
2022-11-14 14:30:00,147.58,148.04,147.53,148.04,6134.0,141.8088,142.2508,141.7608,142.2508,6134.0
2022-11-14 15:00:00,147.98,148.06,147.46,147.6,20005.0,142.1932,142.27,141.6935,141.828,20005.0
2022-11-14 15:30:00,147.6,147.64,145.91,145.91,54674.0,141.828,141.8665,140.2041,140.2041,54674.0
2022-11-15 09:30:00,146.55,147.41,146.37,147.28,15027.0,140.8191,141.6455,140.6461,141.5205,15027.0
2022-11-15 10:00:00,147.62,148.39,147.14,148.39,21788.0,141.8472,142.5871,141.386,142.5871,21788.0
2022-11-15 10:30:00,148.47,149.41,148.34,149.41,11168.0,142.664,143.5672,142.5391,143.5672,11168.0
2022-11-15 11:00:00,149.18,149.27,148.83,149.24,7450.0,143.3462,143.4327,143.0099,143.4039,7450.0
2022-11-15 11:30:00,149.27,149.55,149.09,149.51,11682.0,143.4327,143.7018,143.2598,143.6633,11682.0
2022-11-15 12:00:00,149.51,149.99,149.33,149.71,7155.0,143.6633,144.1246,143.4904,143.8555,7155.0
2022-11-15 12:30:00,149.68,149.94,149.51,149.86,7105.0,143.8267,144.0765,143.6633,143.9996,7105.0
2022-11-15 13:00:00,149.95,150.01,148.81,148.81,7333.0,144.0861,144.1438,142.9907,142.9907,7333.0
2022-11-15 13:30:00,148.92,148.92,148.2,148.49,6931.0,143.0964,143.0964,142.4046,142.6832,6931.0
2022-11-15 14:00:00,148.61,149.25,148.24,149.23,6905.0,142.7985,143.4135,142.443,143.3943,6905.0
2022-11-15 14:30:00,149.28,149.41,148.53,149.06,8691.0,143.4423,143.5672,142.7217,143.2309,8691.0
2022-11-15 15:00:00,149.06,149.37,148.67,148.67,18727.0,143.2309,143.5288,142.8562,142.8562,18727.0
2022-11-15 15:30:00,148.44,148.95,148.08,148.35,40047.0,142.6352,143.1252,142.2893,142.5487,40047.0
2022-11-16 09:30:00,148.4,148.55,146.98,147.42,9920.0,142.5967,142.7409,141.2323,141.6551,9920.0
2022-11-16 10:00:00,147.57,148.91,147.57,148.11,4718.0,141.7992,143.0868,141.7992,142.3181,4718.0
2022-11-16 10:30:00,148.17,148.97,148.17,148.84,4580.0,142.3757,143.1445,142.3757,143.0195,4580.0
2022-11-16 11:00:00,148.87,148.92,148.46,148.71,10454.0,143.0484,143.0964,142.6544,142.8946,10454.0
2022-11-16 11:30:00,148.71,148.89,148.33,148.88,3022.0,142.8946,143.0676,142.5295,143.058,3022.0
2022-11-16 12:00:00,148.8,149.33,148.41,148.42,11830.0,142.9811,143.4904,142.6064,142.616,11830.0
2022-11-16 12:30:00,148.67,149.19,148.66,148.69,3961.0,142.8562,143.3558,142.8466,142.8754,3961.0
2022-11-16 13:00:00,148.69,148.89,148.22,148.22,4985.0,142.8754,143.0676,142.4238,142.4238,4985.0
2022-11-16 13:30:00,148.12,148.54,147.96,148.02,9973.0,142.3277,142.7313,142.1739,142.2316,9973.0
2022-11-16 14:00:00,148.07,148.23,147.75,147.89,4751.0,142.2796,142.4334,141.9722,142.1067,4751.0
2022-11-16 14:30:00,147.83,148.6,147.65,148.59,5000.0,142.049,142.7889,141.8761,142.7793,5000.0
2022-11-16 15:00:00,148.65,148.77,148.15,148.29,6837.0,142.837,142.9523,142.3565,142.491,6837.0
2022-11-16 15:30:00,148.36,148.68,148.09,148.38,35364.0,142.5583,142.8658,142.2989,142.5775,35364.0
2022-11-17 09:30:00,146.74,147.83,143.23,146.23,6782.0,141.0017,142.049,137.6289,140.5116,6782.0
2022-11-17 10:00:00,146.22,146.61,145.93,146.61,4150.0,140.502,140.8767,140.2233,140.8767,4150.0
2022-11-17 10:30:00,146.68,146.68,145.61,145.82,1788.0,140.944,140.944,139.9158,140.1176,1788.0
2022-11-17 11:00:00,145.79,145.95,144.9,145.44,12968.0,140.0888,140.2426,139.2336,139.7525,12968.0
2022-11-17 11:30:00,145.44,145.81,145.39,145.62,7269.0,139.7525,140.108,139.7045,139.9255,7269.0
2022-11-17 12:00:00,145.69,145.88,145.55,145.67,13547.0,139.9927,140.1753,139.8582,139.9735,13547.0
2022-11-17 12:30:00,145.67,146.07,145.59,145.8,6872.0,139.9735,140.3579,139.8966,140.0984,6872.0
2022-11-17 13:00:00,145.63,145.79,145.56,145.62,1600.0,139.9351,140.0888,139.8678,139.9255,1600.0
2022-11-17 13:30:00,145.6,145.87,145.51,145.69,2100.0,139.9062,140.1657,139.8198,139.9927,2100.0
2022-11-17 14:00:00,145.82,145.85,145.42,145.85,3027.0,140.1176,140.1465,139.7333,140.1465,3027.0
2022-11-17 14:30:00,145.76,145.96,145.48,145.83,3492.0,140.06,140.2522,139.7909,140.1272,3492.0
2022-11-17 15:00:00,145.83,146.02,145.44,145.54,8100.0,140.1272,140.3098,139.7525,139.8486,8100.0
2022-11-17 15:30:00,145.68,146.45,145.56,145.71,81617.0,139.9831,140.723,139.8678,140.0119,81617.0
2022-11-18 09:30:00,147.68,148.61,147.51,148.0,9964.0,141.9049,142.7985,141.7415,142.2124,9964.0
2022-11-18 10:00:00,147.8,148.28,147.5,147.76,25022.0,142.0202,142.4814,141.7319,141.9818,25022.0
2022-11-18 10:30:00,147.8,148.67,147.2,147.31,18360.0,142.0202,142.8562,141.4437,141.5494,18360.0
2022-11-18 11:00:00,147.42,148.03,147.42,147.55,13586.0,141.6551,142.2412,141.6551,141.78,13586.0
2022-11-18 11:30:00,147.63,147.63,146.97,147.24,13660.0,141.8569,141.8569,141.2227,141.4821,13660.0
2022-11-18 12:00:00,147.36,147.36,146.57,146.66,6174.0,141.5974,141.5974,140.8383,140.9248,6174.0
2022-11-18 12:30:00,146.59,146.84,146.24,146.33,4107.0,140.8575,141.0977,140.5212,140.6077,4107.0
2022-11-18 13:00:00,146.38,146.95,146.38,146.95,7596.0,140.6557,141.2034,140.6557,141.2034,7596.0
2022-11-18 13:30:00,146.94,147.0,146.47,146.67,2840.0,141.1938,141.2515,140.7422,140.9344,2840.0
2022-11-18 14:00:00,146.58,146.89,146.57,146.84,3103.0,140.8479,141.1458,140.8383,141.0977,3103.0
2022-11-18 14:30:00,146.94,146.94,146.41,146.52,6090.0,141.1938,141.1938,140.6846,140.7903,6090.0
2022-11-18 15:00:00,146.64,147.54,146.63,147.54,6705.0,140.9056,141.7704,140.896,141.7704,6705.0
2022-11-18 15:30:00,147.62,148.02,147.41,147.78,30514.0,141.8472,142.2316,141.6455,142.001,30514.0
2022-11-21 09:30:00,147.87,148.75,147.7,148.73,12739.0,142.0875,142.9331,141.9241,142.9138,12739.0
2022-11-21 10:00:00,148.76,148.76,147.85,147.85,5421.0,142.9427,142.9427,142.0683,142.0683,5421.0
2022-11-21 10:30:00,148.51,149.0,148.4,148.89,5833.0,142.7024,143.1733,142.5967,143.0676,5833.0
2022-11-21 11:00:00,148.58,148.83,147.94,148.25,7862.0,142.7697,143.0099,142.1547,142.4526,7862.0
2022-11-21 11:30:00,148.22,148.38,147.88,148.13,3100.0,142.4238,142.5775,142.0971,142.3373,3100.0
2022-11-21 12:00:00,148.01,148.36,148.01,148.18,7963.0,142.222,142.5583,142.222,142.3853,7963.0
2022-11-21 12:30:00,148.19,148.33,148.02,148.33,4924.0,142.395,142.5295,142.2316,142.5295,4924.0
2022-11-21 13:00:00,148.33,148.43,148.32,148.41,1317.0,142.5295,142.6256,142.5199,142.6064,1317.0
2022-11-21 13:30:00,148.54,148.8,148.54,148.8,1500.0,142.7313,142.9811,142.7313,142.9811,1500.0
2022-11-21 14:00:00,148.82,149.29,148.82,148.92,6178.0,143.0003,143.4519,143.0003,143.0964,6178.0
2022-11-21 14:30:00,149.03,149.22,148.92,149.19,2863.0,143.2021,143.3847,143.0964,143.3558,2863.0
2022-11-21 15:00:00,149.27,149.33,148.78,148.92,7599.0,143.4327,143.4904,142.9619,143.0964,7599.0
2022-11-21 15:30:00,148.87,149.22,148.75,149.09,13583.0,143.0484,143.3847,142.9331,143.2598,13583.0
2022-11-22 09:30:00,149.9,149.9,148.13,148.13,27680.0,144.0381,144.0381,142.3373,142.3373,27680.0
2022-11-22 10:00:00,148.09,149.01,147.99,148.46,14208.0,142.2989,143.1829,142.2028,142.6544,14208.0
2022-11-22 10:30:00,148.59,148.62,147.38,147.98,7032.0,142.7793,142.8081,141.6166,142.1932,7032.0
2022-11-22 11:00:00,147.95,148.24,147.92,148.03,2994.0,142.1643,142.443,142.1355,142.2412,2994.0
2022-11-22 11:30:00,148.01,148.18,147.97,148.03,4801.0,142.222,142.3853,142.1836,142.2412,4801.0
2022-11-22 12:00:00,148.09,148.27,147.8,147.8,6950.0,142.2989,142.4718,142.0202,142.0202,6950.0
2022-11-22 12:30:00,147.8,148.1,147.54,147.54,2660.0,142.0202,142.3085,141.7704,141.7704,2660.0
2022-11-22 13:00:00,147.54,148.21,147.54,148.09,5250.0,141.7704,142.4142,141.7704,142.2989,5250.0
2022-11-22 13:30:00,148.05,148.59,148.05,148.58,10352.0,142.2604,142.7793,142.2604,142.7697,10352.0
2022-11-22 14:00:00,148.5,149.08,148.27,148.97,9853.0,142.6928,143.2502,142.4718,143.1445,9853.0
2022-11-22 14:30:00,148.97,149.06,148.68,148.99,7906.0,143.1445,143.2309,142.8658,143.1637,7906.0
2022-11-22 15:00:00,148.99,149.3,148.89,149.24,7144.0,143.1637,143.4615,143.0676,143.4039,7144.0
2022-11-22 15:30:00,149.22,149.95,149.19,149.65,41561.0,143.3847,144.0861,143.3558,143.7979,41561.0
2022-11-23 09:30:00,149.69,150.62,149.02,149.66,8070.0,143.8363,144.7299,143.1925,143.8075,8070.0
2022-11-23 10:00:00,149.59,150.33,149.53,150.01,21665.0,143.7402,144.4513,143.6826,144.1438,21665.0
2022-11-23 10:30:00,149.97,150.25,149.71,150.12,16214.0,144.1053,144.3744,143.8555,144.2495,16214.0
2022-11-23 11:00:00,150.03,150.32,149.98,149.99,5057.0,144.163,144.4417,144.115,144.1246,5057.0
2022-11-23 11:30:00,150.16,150.16,149.6,150.0,3300.0,144.2879,144.2879,143.7498,144.1342,3300.0
2022-11-23 12:00:00,150.15,150.38,150.15,150.38,900.0,144.2783,144.4993,144.2783,144.4993,900.0
2022-11-23 12:30:00,150.24,150.24,149.84,149.84,2817.0,144.3648,144.3648,143.9804,143.9804,2817.0
2022-11-23 13:00:00,149.81,149.97,149.81,149.86,2578.0,143.9516,144.1053,143.9516,143.9996,2578.0
2022-11-23 13:30:00,150.0,150.15,149.93,150.05,2805.0,144.1342,144.2783,144.0669,144.1822,2805.0
2022-11-23 14:00:00,150.13,150.68,150.03,150.5,5458.0,144.2591,144.7876,144.163,144.6146,5458.0
2022-11-23 14:30:00,150.31,150.31,149.86,149.92,6206.0,144.4321,144.4321,143.9996,144.0573,6206.0
2022-11-23 15:00:00,149.88,150.03,149.47,149.47,6619.0,144.0189,144.163,143.6249,143.6249,6619.0
2022-11-23 15:30:00,149.44,149.44,148.07,148.29,101708.0,143.5961,143.5961,142.2796,142.491,101708.0
2022-11-25 09:30:00,149.01,149.51,148.35,149.48,6611.0,143.1829,143.6633,142.5487,143.6345,6611.0
2022-11-25 10:00:00,149.41,149.8,149.31,149.44,6563.0,143.5672,143.942,143.4712,143.5961,6563.0
2022-11-25 10:30:00,149.38,149.66,149.23,149.58,2870.0,143.5384,143.8075,143.3943,143.7306,2870.0
2022-11-25 11:00:00,149.6,149.6,149.3,149.38,3001.0,143.7498,143.7498,143.4615,143.5384,3001.0
2022-11-25 11:30:00,149.4,149.54,149.22,149.44,3514.0,143.5576,143.6922,143.3847,143.5961,3514.0
2022-11-25 12:00:00,149.37,149.38,149.18,149.29,7550.0,143.5288,143.5384,143.3462,143.4519,7550.0
2022-11-25 12:30:00,149.24,149.24,148.51,148.84,12703.0,143.4039,143.4039,142.7024,143.0195,12703.0
2022-11-28 09:30:00,147.83,148.32,147.49,147.87,5498.0,142.049,142.5199,141.7223,142.0875,5498.0
2022-11-28 10:00:00,147.8,148.07,147.19,147.55,6828.0,142.0202,142.2796,141.4341,141.78,6828.0
2022-11-28 10:30:00,147.61,147.76,147.34,147.37,8281.0,141.8376,141.9818,141.5782,141.607,8281.0
2022-11-28 11:00:00,147.28,147.53,146.95,147.01,6415.0,141.5205,141.7608,141.2034,141.2611,6415.0
2022-11-28 11:30:00,147.01,147.27,146.95,146.95,3225.0,141.2611,141.5109,141.2034,141.2034,3225.0
2022-11-28 12:00:00,146.87,147.25,146.8,146.97,6914.0,141.1266,141.4917,141.0593,141.2227,6914.0
2022-11-28 12:30:00,146.95,147.01,146.62,146.77,4823.0,141.2034,141.2611,140.8864,141.0305,4823.0
2022-11-28 13:00:00,146.75,147.05,146.7,146.84,3235.0,141.0113,141.2995,140.9632,141.0977,3235.0
2022-11-28 13:30:00,146.87,146.87,146.43,146.43,2000.0,141.1266,141.1266,140.7038,140.7038,2000.0
2022-11-28 14:00:00,146.38,146.43,145.78,145.81,4229.0,140.6557,140.7038,140.0792,140.108,4229.0
2022-11-28 14:30:00,145.81,145.93,145.64,145.64,2400.0,140.108,140.2233,139.9447,139.9447,2400.0
2022-11-28 15:00:00,145.69,145.73,145.15,145.25,4208.0,139.9927,140.0312,139.4738,139.5699,4208.0
2022-11-28 15:30:00,145.14,145.71,145.13,145.54,17319.0,139.4642,140.0119,139.4546,139.8486,17319.0
2022-11-29 09:30:00,145.06,146.24,145.0,145.4,7559.0,139.3874,140.5212,139.3297,139.7141,7559.0
2022-11-29 10:00:00,145.67,145.67,144.88,145.42,19258.0,139.9735,139.9735,139.2144,139.7333,19258.0
2022-11-29 10:30:00,145.48,145.77,145.31,145.48,3974.0,139.7909,140.0696,139.6276,139.7909,3974.0
2022-11-29 11:00:00,145.36,145.36,144.43,144.46,1400.0,139.6756,139.6756,138.782,138.8108,1400.0
2022-11-29 11:30:00,144.42,144.78,144.42,144.78,4357.0,138.7724,139.1183,138.7724,139.1183,4357.0
2022-11-29 12:00:00,144.71,144.71,144.39,144.39,1800.0,139.051,139.051,138.7436,138.7436,1800.0
2022-11-29 12:30:00,144.53,145.18,144.53,145.18,1603.0,138.8781,139.5027,138.8781,139.5027,1603.0
2022-11-29 13:00:00,145.16,145.16,144.65,144.66,3000.0,139.4834,139.4834,138.9934,139.003,3000.0
2022-11-29 13:30:00,144.78,144.9,144.66,144.9,3000.0,139.1183,139.2336,139.003,139.2336,3000.0
2022-11-29 14:00:00,145.13,145.34,144.96,144.96,4400.0,139.4546,139.6564,139.2913,139.2913,4400.0
2022-11-29 14:30:00,144.86,144.96,144.62,144.88,4854.0,139.1952,139.2913,138.9646,139.2144,4854.0
2022-11-29 15:00:00,144.88,145.27,144.88,145.24,5071.0,139.2144,139.5891,139.2144,139.5603,5071.0
2022-11-29 15:30:00,145.15,145.46,144.71,144.72,30651.0,139.4738,139.7717,139.051,139.0607,30651.0
2022-11-30 09:30:00,145.18,145.18,143.76,143.81,4817.0,139.5027,139.5027,138.1382,138.1862,4817.0
2022-11-30 10:00:00,143.98,144.16,143.19,143.39,9277.0,138.3496,138.5226,137.5905,137.7827,9277.0
2022-11-30 10:30:00,143.53,143.91,142.89,142.93,8657.0,137.9172,138.2823,137.3022,137.3406,8657.0
2022-11-30 11:00:00,142.88,143.76,142.84,143.75,3252.0,137.2926,138.1382,137.2542,138.1286,3252.0
2022-11-30 11:30:00,143.78,143.95,143.42,143.56,4255.0,138.1574,138.3208,137.8115,137.946,4255.0
2022-11-30 12:00:00,143.43,143.43,143.07,143.07,2314.0,137.8211,137.8211,137.4752,137.4752,2314.0
2022-11-30 12:30:00,142.85,143.29,142.85,143.28,3202.0,137.2638,137.6866,137.2638,137.677,3202.0
2022-11-30 13:00:00,143.27,143.55,143.26,143.4,3133.0,137.6674,137.9364,137.6577,137.7923,3133.0
2022-11-30 13:30:00,143.28,144.06,143.22,144.06,13898.0,137.677,138.4265,137.6193,138.4265,13898.0
2022-11-30 14:00:00,144.13,145.45,144.11,145.06,15482.0,138.4937,139.7621,138.4745,139.3874,15482.0
2022-11-30 14:30:00,145.27,145.41,144.99,145.41,5895.0,139.5891,139.7237,139.3201,139.7237,5895.0
2022-11-30 15:00:00,145.5,146.0,145.5,145.9,4350.0,139.8101,140.2906,139.8101,140.1945,4350.0
2022-11-30 15:30:00,145.89,148.09,145.73,147.75,70118.0,140.1849,142.2989,140.0312,141.9722,70118.0
2022-12-01 09:30:00,149.11,149.99,147.99,148.82,11096.0,143.279,144.1246,142.2028,143.0003,11096.0
2022-12-01 10:00:00,148.62,148.62,147.18,147.21,6741.0,142.8081,142.8081,141.4245,141.4533,6741.0
2022-12-01 10:30:00,146.86,147.82,146.86,147.75,16268.0,141.117,142.0394,141.117,141.9722,16268.0
2022-12-01 11:00:00,147.83,148.01,147.31,147.75,11302.0,142.049,142.222,141.5494,141.9722,11302.0
2022-12-01 11:30:00,147.97,148.24,147.69,147.98,4315.0,142.1836,142.443,141.9145,142.1932,4315.0
2022-12-01 12:00:00,148.0,148.0,147.55,147.83,4957.0,142.2124,142.2124,141.78,142.049,4957.0
2022-12-01 12:30:00,147.84,148.29,147.84,148.11,4761.0,142.0586,142.491,142.0586,142.3181,4761.0
2022-12-01 13:00:00,148.2,148.35,147.88,147.9,7513.0,142.4046,142.5487,142.0971,142.1163,7513.0
2022-12-01 13:30:00,147.98,147.98,147.64,147.86,4706.0,142.1932,142.1932,141.8665,142.0779,4706.0
2022-12-01 14:00:00,147.86,147.86,147.38,147.58,5218.0,142.0779,142.0779,141.6166,141.8088,5218.0
2022-12-01 14:30:00,147.6,147.64,147.43,147.46,4359.0,141.828,141.8665,141.6647,141.6935,4359.0
2022-12-01 15:00:00,147.52,147.78,147.49,147.61,7200.0,141.7512,142.001,141.7223,141.8376,7200.0
2022-12-01 15:30:00,147.66,148.29,147.66,148.17,31239.0,141.8857,142.491,141.8857,142.3757,31239.0
2022-12-02 09:30:00,147.28,147.64,146.38,147.0,6273.0,141.5205,141.8665,140.6557,141.2515,6273.0
2022-12-02 10:00:00,147.16,147.73,146.75,146.98,64412.0,141.4052,141.9529,141.0113,141.2323,64412.0
2022-12-02 10:30:00,146.71,148.38,146.71,147.86,4245.0,140.9728,142.5775,140.9728,142.0779,4245.0
2022-12-02 11:00:00,147.65,148.1,147.64,147.83,6700.0,141.8761,142.3085,141.8665,142.049,6700.0
2022-12-02 11:30:00,147.88,148.3,147.88,148.08,1719.0,142.0971,142.5007,142.0971,142.2893,1719.0
2022-12-02 12:00:00,148.05,148.58,148.05,148.26,3500.0,142.2604,142.7697,142.2604,142.4622,3500.0
2022-12-02 12:30:00,148.23,148.23,147.76,147.8,900.0,142.4334,142.4334,141.9818,142.0202,900.0
2022-12-02 13:00:00,147.87,148.03,147.87,147.9,9716.0,142.0875,142.2412,142.0875,142.1163,9716.0
2022-12-02 13:30:00,147.9,148.09,147.78,147.98,3658.0,142.1163,142.2989,142.001,142.1932,3658.0
2022-12-02 14:00:00,148.15,148.51,147.89,148.42,6042.0,142.3565,142.7024,142.1067,142.616,6042.0
2022-12-02 14:30:00,148.29,148.74,148.13,148.74,4250.0,142.491,142.9234,142.3373,142.9234,4250.0
2022-12-02 15:00:00,148.73,149.1,148.56,148.56,4754.0,142.9138,143.2694,142.7505,142.7505,4754.0
2022-12-02 15:30:00,148.63,148.63,147.95,148.34,20656.0,142.8177,142.8177,142.1643,142.5391,20656.0
2022-12-05 09:30:00,147.48,147.57,145.91,146.5,9203.0,141.7127,141.7992,140.2041,140.771,9203.0
2022-12-05 10:00:00,145.9,146.8,145.87,146.39,9330.0,140.1945,141.0593,140.1657,140.6653,9330.0
2022-12-05 10:30:00,146.39,146.69,146.37,146.53,2681.0,140.6653,140.9536,140.6461,140.7999,2681.0
2022-12-05 11:00:00,146.66,146.79,146.3,146.62,3600.0,140.9248,141.0497,140.5789,140.8864,3600.0
2022-12-05 11:30:00,146.48,146.62,145.95,146.18,5351.0,140.7518,140.8864,140.2426,140.4636,5351.0
2022-12-05 12:00:00,146.31,146.75,146.31,146.75,2200.0,140.5885,141.0113,140.5885,141.0113,2200.0
2022-12-05 12:30:00,146.51,146.89,146.47,146.73,1700.0,140.7807,141.1458,140.7422,140.992,1700.0
2022-12-05 13:00:00,146.81,147.02,146.43,146.69,3694.0,141.0689,141.2707,140.7038,140.9536,3694.0
2022-12-05 13:30:00,146.93,146.98,146.55,146.76,3327.0,141.1842,141.2323,140.8191,141.0209,3327.0
2022-12-05 14:00:00,146.91,146.95,146.72,146.78,3150.0,141.165,141.2034,140.9824,141.0401,3150.0
2022-12-05 14:30:00,146.71,146.74,146.36,146.65,5583.0,140.9728,141.0017,140.6365,140.9152,5583.0
2022-12-05 15:00:00,146.58,146.89,146.5,146.57,4900.0,140.8479,141.1458,140.771,140.8383,4900.0
2022-12-05 15:30:00,146.61,146.98,146.47,146.76,22079.0,140.8767,141.2323,140.7422,141.0209,22079.0
2022-12-06 09:30:00,146.6,146.6,146.2,146.25,3214.0,140.8671,140.8671,140.4828,140.5308,3214.0
2022-12-06 10:00:00,146.47,146.83,146.22,146.53,7244.0,140.7422,141.0881,140.502,140.7999,7244.0
2022-12-06 10:30:00,146.43,146.62,146.09,146.61,14973.0,140.7038,140.8864,140.3771,140.8767,14973.0
2022-12-06 11:00:00,146.57,146.78,146.21,146.23,11557.0,140.8383,141.0401,140.4924,140.5116,11557.0
2022-12-06 11:30:00,146.38,146.51,145.96,146.16,5753.0,140.6557,140.7807,140.2522,140.4443,5753.0
2022-12-06 12:00:00,146.34,146.34,145.91,145.99,4699.0,140.6173,140.6173,140.2041,140.281,4699.0
2022-12-06 12:30:00,145.95,146.26,144.56,144.69,14319.0,140.2426,140.5404,138.9069,139.0318,14319.0
2022-12-06 13:00:00,144.6,144.6,143.82,143.84,7478.0,138.9453,138.9453,138.1958,138.2151,7478.0
2022-12-06 13:30:00,143.75,143.78,143.5,143.65,4753.0,138.1286,138.1574,137.8884,138.0325,4753.0
2022-12-06 14:00:00,143.64,143.69,142.47,142.47,8148.0,138.0229,138.0709,136.8986,136.8986,8148.0
2022-12-06 14:30:00,142.27,142.74,142.09,142.71,3194.0,136.7065,137.1581,136.5335,137.1293,3194.0
2022-12-06 15:00:00,142.92,143.26,142.73,142.73,9159.0,137.331,137.6577,137.1485,137.1485,9159.0
2022-12-06 15:30:00,142.72,143.97,142.7,143.67,43938.0,137.1389,138.34,137.1196,138.0517,43938.0
2022-12-07 09:30:00,143.82,145.24,143.82,144.55,6878.0,138.1958,139.5603,138.1958,138.8973,6878.0
2022-12-07 10:00:00,144.64,145.67,144.61,145.67,5670.0,138.9838,139.9735,138.955,139.9735,5670.0
2022-12-07 10:30:00,145.74,145.91,145.45,145.76,4635.0,140.0408,140.2041,139.7621,140.06,4635.0
2022-12-07 11:00:00,145.86,146.09,145.28,145.29,6110.0,140.1561,140.3771,139.5988,139.6084,6110.0
2022-12-07 11:30:00,145.28,145.49,144.87,145.4,6901.0,139.5988,139.8005,139.2048,139.7141,6901.0
2022-12-07 12:00:00,145.34,145.57,145.17,145.2,5700.0,139.6564,139.8774,139.4931,139.5219,5700.0
2022-12-07 12:30:00,145.32,145.58,145.13,145.36,4510.0,139.6372,139.887,139.4546,139.6756,4510.0
2022-12-07 13:00:00,145.37,146.21,145.17,146.21,9051.0,139.6852,140.4924,139.4931,140.4924,9051.0
2022-12-07 13:30:00,146.24,146.63,146.16,146.17,8237.0,140.5212,140.896,140.4443,140.4539,8237.0
2022-12-07 14:00:00,146.36,146.56,146.0,146.48,8849.0,140.6365,140.8287,140.2906,140.7518,8849.0
2022-12-07 14:30:00,146.46,146.69,146.08,146.14,6974.0,140.7326,140.9536,140.3675,140.4251,6974.0
2022-12-07 15:00:00,146.07,146.2,145.97,146.18,14611.0,140.3579,140.4828,140.2618,140.4636,14611.0
2022-12-07 15:30:00,146.24,146.91,146.24,146.53,47315.0,140.5212,141.165,140.5212,140.7999,47315.0
2022-12-08 09:30:00,147.43,148.37,146.11,147.97,20312.0,141.6647,142.5679,140.3963,142.1836,20312.0
2022-12-08 10:00:00,148.33,148.39,147.89,148.33,4904.0,142.5295,142.5871,142.1067,142.5295,4904.0
2022-12-08 10:30:00,148.3,148.44,148.21,148.24,2405.0,142.5007,142.6352,142.4142,142.443,2405.0
2022-12-08 11:00:00,148.15,148.17,147.56,147.65,2849.0,142.3565,142.3757,141.7896,141.8761,2849.0
2022-12-08 11:30:00,147.9,148.16,147.77,147.93,5517.0,142.1163,142.3661,141.9914,142.1451,5517.0
2022-12-08 12:00:00,148.03,148.14,147.77,148.06,4100.0,142.2412,142.3469,141.9914,142.27,4100.0
2022-12-08 12:30:00,148.04,148.07,147.91,148.07,5017.0,142.2508,142.2796,142.1259,142.2796,5017.0
2022-12-08 13:00:00,148.31,148.4,148.06,148.06,9513.0,142.5103,142.5967,142.27,142.27,9513.0
2022-12-08 13:30:00,148.22,148.31,147.79,147.79,5651.0,142.4238,142.5103,142.0106,142.0106,5651.0
2022-12-08 14:00:00,147.64,147.76,147.42,147.64,10930.0,141.8665,141.9818,141.6551,141.8665,10930.0
2022-12-08 14:30:00,147.63,147.92,147.26,147.59,8418.0,141.8569,142.1355,141.5013,141.8184,8418.0
2022-12-08 15:00:00,147.48,147.69,147.34,147.57,4803.0,141.7127,141.9145,141.5782,141.7992,4803.0
2022-12-08 15:30:00,147.64,147.86,147.21,147.74,37062.0,141.8665,142.0779,141.4533,141.9626,37062.0
2022-12-09 09:30:00,147.76,148.5,147.43,147.67,3659.0,141.9818,142.6928,141.6647,141.8953,3659.0
2022-12-09 10:00:00,147.93,148.13,147.39,147.4,1588.0,142.1451,142.3373,141.6262,141.6358,1588.0
2022-12-09 10:30:00,147.39,147.59,146.79,147.24,2194.0,141.6262,141.8184,141.0497,141.4821,2194.0
2022-12-09 11:00:00,147.15,147.49,147.0,147.15,3525.0,141.3956,141.7223,141.2515,141.3956,3525.0
2022-12-09 11:30:00,147.29,147.31,146.82,147.15,3769.0,141.5301,141.5494,141.0785,141.3956,3769.0
2022-12-09 12:00:00,147.15,147.41,147.08,147.18,3500.0,141.3956,141.6455,141.3284,141.4245,3500.0
2022-12-09 12:30:00,147.26,147.51,146.93,147.15,7508.0,141.5013,141.7415,141.1842,141.3956,7508.0
2022-12-09 13:00:00,147.14,147.14,146.4,146.4,5772.0,141.386,141.386,140.675,140.675,5772.0
2022-12-09 13:30:00,146.4,146.55,146.17,146.24,10516.0,140.675,140.8191,140.4539,140.5212,10516.0
2022-12-09 14:00:00,146.22,146.26,145.74,146.13,4805.0,140.502,140.5404,140.0408,140.4155,4805.0
2022-12-09 14:30:00,146.05,146.46,145.99,146.31,4338.0,140.3386,140.7326,140.281,140.5885,4338.0
2022-12-09 15:00:00,146.3,146.79,146.23,146.61,6739.0,140.5789,141.0497,140.5116,140.8767,6739.0
2022-12-09 15:30:00,146.62,146.73,145.53,145.72,21579.0,140.8864,140.992,139.839,140.0215,21579.0
2022-12-12 09:30:00,146.37,147.61,144.72,145.58,8238.0,140.6461,141.8376,139.0607,139.887,8238.0
2022-12-12 10:00:00,145.91,146.56,145.9,146.34,2790.0,140.2041,140.8287,140.1945,140.6173,2790.0
2022-12-12 10:30:00,146.3,146.61,146.3,146.47,2107.0,140.5789,140.8767,140.5789,140.7422,2107.0
2022-12-12 11:00:00,146.37,146.88,146.11,146.88,2448.0,140.6461,141.1362,140.3963,141.1362,2448.0
2022-12-12 11:30:00,146.84,147.0,146.67,146.9,3205.0,141.0977,141.2515,140.9344,141.1554,3205.0
2022-12-12 12:00:00,146.9,147.14,146.76,147.14,940.0,141.1554,141.386,141.0209,141.386,940.0
2022-12-12 12:30:00,147.04,147.26,147.04,147.26,1102.0,141.2899,141.5013,141.2899,141.5013,1102.0
2022-12-12 13:00:00,147.33,147.33,146.93,146.93,1100.0,141.5686,141.5686,141.1842,141.1842,1100.0
2022-12-12 13:30:00,146.9,147.31,146.82,147.0,6023.0,141.1554,141.5494,141.0785,141.2515,6023.0
2022-12-12 14:00:00,147.03,147.43,147.03,147.29,2573.0,141.2803,141.6647,141.2803,141.5301,2573.0
2022-12-12 14:30:00,147.28,147.43,146.97,147.43,2717.0,141.5205,141.6647,141.2227,141.6647,2717.0
2022-12-12 15:00:00,147.47,147.71,147.37,147.59,4421.0,141.7031,141.9337,141.607,141.8184,4421.0
2022-12-12 15:30:00,147.53,147.89,147.53,147.58,15754.0,141.7608,142.1067,141.7608,141.8088,15754.0
2022-12-13 09:30:00,150.15,150.34,148.99,149.65,11323.0,144.2783,144.4609,143.1637,143.7979,11323.0
2022-12-13 10:00:00,149.89,150.01,148.85,148.85,14001.0,144.0285,144.1438,143.0291,143.0291,14001.0
2022-12-13 10:30:00,149.03,149.55,148.78,148.78,2912.0,143.2021,143.7018,142.9619,142.9619,2912.0
2022-12-13 11:00:00,148.93,149.18,148.47,148.69,2800.0,143.106,143.3462,142.664,142.8754,2800.0
2022-12-13 11:30:00,148.84,149.19,148.31,148.58,2700.0,143.0195,143.3558,142.5103,142.7697,2700.0
2022-12-13 12:00:00,148.61,148.87,147.88,148.04,2600.0,142.7985,143.0484,142.0971,142.2508,2600.0
2022-12-13 12:30:00,147.68,148.05,147.28,147.5,2000.0,141.9049,142.2604,141.5205,141.7319,2000.0
2022-12-13 13:00:00,147.58,148.37,147.58,148.37,4137.0,141.8088,142.5679,141.8088,142.5679,4137.0
2022-12-13 13:30:00,148.38,148.49,148.07,148.26,5796.0,142.5775,142.6832,142.2796,142.4622,5796.0
2022-12-13 14:00:00,148.3,148.71,147.87,147.95,5391.0,142.5007,142.8946,142.0875,142.1643,5391.0
2022-12-13 14:30:00,147.88,148.57,147.87,148.25,3758.0,142.0971,142.7601,142.0875,142.4526,3758.0
2022-12-13 15:00:00,148.08,148.08,147.44,147.84,5042.0,142.2893,142.2893,141.6743,142.0586,5042.0
2022-12-13 15:30:00,147.91,148.27,147.51,147.51,19601.0,142.1259,142.4718,141.7415,141.7415,19601.0
2022-12-14 09:30:00,148.42,149.48,148.14,148.89,3900.0,142.616,143.6345,142.3469,143.0676,3900.0
2022-12-14 10:00:00,148.98,149.02,148.56,148.71,1600.0,143.1541,143.1925,142.7505,142.8946,1600.0
2022-12-14 10:30:00,148.57,149.2,148.57,148.81,3500.0,142.7601,143.3655,142.7601,142.9907,3500.0
2022-12-14 11:00:00,148.75,148.97,148.35,148.75,5350.0,142.9331,143.1445,142.5487,142.9331,5350.0
2022-12-14 11:30:00,148.83,148.83,148.43,148.5,3519.0,143.0099,143.0099,142.6256,142.6928,3519.0
2022-12-14 12:00:00,148.47,148.74,148.37,148.68,4475.0,142.664,142.9234,142.5679,142.8658,4475.0
2022-12-14 12:30:00,148.65,148.65,148.22,148.25,2660.0,142.837,142.837,142.4238,142.4526,2660.0
2022-12-14 13:00:00,148.12,148.6,147.99,148.43,6911.0,142.3277,142.7889,142.2028,142.6256,6911.0
2022-12-14 13:30:00,148.51,148.98,148.45,148.79,2569.0,142.7024,143.1541,142.6448,142.9715,2569.0
2022-12-14 14:00:00,148.68,148.68,147.16,147.16,2300.0,142.8658,142.8658,141.4052,141.4052,2300.0
2022-12-14 14:30:00,147.04,147.6,146.5,146.84,5129.0,141.2899,141.828,140.771,141.0977,5129.0
2022-12-14 15:00:00,147.2,148.09,146.53,146.53,12540.0,141.4437,142.2989,140.7999,140.7999,12540.0
2022-12-14 15:30:00,146.32,146.8,145.65,146.18,40456.0,140.5981,141.0593,139.9543,140.4636,40456.0
2022-12-15 09:30:00,144.81,144.81,142.79,143.08,12670.0,139.1471,139.1471,137.2061,137.4848,12670.0
2022-12-15 10:00:00,142.9,143.06,142.53,142.91,26560.0,137.3118,137.4656,136.9563,137.3214,26560.0
2022-12-15 10:30:00,142.93,143.69,142.64,143.04,11731.0,137.3406,138.0709,137.062,137.4463,11731.0
2022-12-15 11:00:00,143.09,143.27,142.11,142.11,7362.0,137.4944,137.6674,136.5527,136.5527,7362.0
2022-12-15 11:30:00,142.23,142.38,141.71,142.28,10660.0,136.668,136.8122,136.1684,136.7161,10660.0
2022-12-15 12:00:00,142.39,142.94,142.39,142.61,4800.0,136.8218,137.3503,136.8218,137.0332,4800.0
2022-12-15 12:30:00,142.75,143.01,142.58,142.68,7605.0,137.1677,137.4175,137.0043,137.1004,7605.0
2022-12-15 13:00:00,142.75,142.76,142.01,142.05,10023.0,137.1677,137.1773,136.4566,136.4951,10023.0
2022-12-15 13:30:00,142.16,142.39,141.81,142.07,10349.0,136.6008,136.8218,136.2644,136.5143,10349.0
2022-12-15 14:00:00,142.01,142.26,141.86,142.2,6600.0,136.4566,136.6969,136.3125,136.6392,6600.0
2022-12-15 14:30:00,142.19,142.85,142.19,142.8,7800.0,136.6296,137.2638,136.6296,137.2157,7800.0
2022-12-15 15:00:00,142.99,143.34,142.73,143.26,16898.0,137.3983,137.7346,137.1485,137.6577,16898.0
2022-12-15 15:30:00,143.19,143.51,142.7,143.11,73420.0,137.5905,137.898,137.1196,137.5136,73420.0
2022-12-16 09:30:00,141.67,143.17,141.01,143.13,62917.0,136.1299,137.5713,135.4957,137.5328,62917.0
2022-12-16 10:00:00,143.31,143.51,142.06,142.06,13354.0,137.7058,137.898,136.5047,136.5047,13354.0
2022-12-16 10:30:00,142.05,143.03,141.75,142.98,6770.0,136.4951,137.4367,136.2068,137.3887,6770.0
2022-12-16 11:00:00,142.99,143.07,142.51,142.96,32231.0,137.3983,137.4752,136.9371,137.3695,32231.0
2022-12-16 11:30:00,142.96,143.02,142.04,142.18,17466.0,137.3695,137.4271,136.4855,136.62,17466.0
2022-12-16 12:00:00,142.0,142.54,141.81,142.38,19800.0,136.447,136.9659,136.2644,136.8122,19800.0
2022-12-16 12:30:00,142.47,142.63,142.1,142.17,11093.0,136.8986,137.0524,136.5431,136.6104,11093.0
2022-12-16 13:00:00,142.1,142.56,142.03,142.06,9711.0,136.5431,136.9851,136.4758,136.5047,9711.0
2022-12-16 13:30:00,142.01,142.6,141.98,142.6,9200.0,136.4566,137.0236,136.4278,137.0236,9200.0
2022-12-16 14:00:00,142.59,143.21,142.55,142.64,9700.0,137.0139,137.6097,136.9755,137.062,9700.0
2022-12-16 14:30:00,142.55,142.7,141.89,142.57,24547.0,136.9755,137.1196,136.3413,136.9947,24547.0
2022-12-16 15:00:00,142.62,143.26,142.54,142.89,17466.0,137.0428,137.6577,136.9659,137.3022,17466.0
2022-12-16 15:30:00,142.95,143.4,142.05,142.09,85517.0,137.3599,137.7923,136.4951,136.5335,85517.0
2022-12-19 09:30:00,141.84,143.42,141.84,142.98,2693.0,136.2933,137.8115,136.2933,137.3887,2693.0
2022-12-19 10:00:00,143.04,143.04,142.42,142.51,5993.0,137.4463,137.4463,136.8506,136.9371,5993.0
2022-12-19 10:30:00,142.53,142.61,141.77,141.77,5950.0,136.9563,137.0332,136.226,136.226,5950.0
2022-12-19 11:00:00,141.87,141.9,141.53,141.82,4090.0,136.3221,136.3509,135.9954,136.2741,4090.0
2022-12-19 11:30:00,141.71,141.71,141.27,141.5,900.0,136.1684,136.1684,135.7456,135.9666,900.0
2022-12-19 12:00:00,141.54,141.56,141.19,141.19,2812.0,136.005,136.0242,135.6687,135.6687,2812.0
2022-12-19 12:30:00,141.12,141.34,140.83,141.12,9491.0,135.6014,135.8128,135.3228,135.6014,9491.0
2022-12-19 13:00:00,141.07,141.2,140.64,140.64,4301.0,135.5534,135.6783,135.1402,135.1402,4301.0
2022-12-19 13:30:00,140.63,140.63,140.17,140.44,7333.0,135.1306,135.1306,134.6886,134.948,7333.0
2022-12-19 14:00:00,140.32,140.64,140.11,140.22,3700.0,134.8327,135.1402,134.6309,134.7366,3700.0
2022-12-19 14:30:00,140.2,140.36,140.07,140.16,6360.0,134.7174,134.8712,134.5925,134.679,6360.0
2022-12-19 15:00:00,140.12,140.44,139.92,140.44,4619.0,134.6405,134.948,134.4484,134.948,4619.0
2022-12-19 15:30:00,140.48,140.81,140.26,140.39,20726.0,134.9865,135.3036,134.7751,134.9,20726.0
2022-12-20 09:30:00,140.13,142.99,139.94,140.24,7566.0,134.6501,137.3983,134.4676,134.7558,7566.0
2022-12-20 10:00:00,140.82,141.73,140.82,141.54,6326.0,135.3132,136.1876,135.3132,136.005,6326.0
2022-12-20 10:30:00,141.59,141.67,141.2,141.41,6174.0,136.0531,136.1299,135.6783,135.8801,6174.0
2022-12-20 11:00:00,141.22,141.52,140.5,140.68,1800.0,135.6975,135.9858,135.0057,135.1786,1800.0
2022-12-20 11:30:00,140.62,141.15,140.6,141.15,1749.0,135.121,135.6303,135.1018,135.6303,1749.0
2022-12-20 12:00:00,141.25,141.25,140.81,140.83,2407.0,135.7263,135.7263,135.3036,135.3228,2407.0
2022-12-20 12:30:00,140.71,141.07,140.68,141.06,4548.0,135.2075,135.5534,135.1786,135.5438,4548.0
2022-12-20 13:00:00,141.06,141.23,140.9,141.02,4600.0,135.5438,135.7071,135.39,135.5053,4600.0
2022-12-20 13:30:00,141.09,141.57,141.03,141.27,2800.0,135.5726,136.0338,135.515,135.7456,2800.0
2022-12-20 14:00:00,141.28,141.41,140.93,140.93,4366.0,135.7552,135.8801,135.4189,135.4189,4366.0
2022-12-20 14:30:00,140.99,141.06,140.68,140.83,6860.0,135.4765,135.5438,135.1786,135.3228,6860.0
2022-12-20 15:00:00,140.84,140.85,140.47,140.64,9036.0,135.3324,135.342,134.9768,135.1402,9036.0
2022-12-20 15:30:00,140.54,140.75,140.38,140.42,25982.0,135.0441,135.2459,134.8904,134.9288,25982.0
2022-12-21 09:30:00,141.4,142.19,141.28,141.39,5357.0,135.8705,136.6296,135.7552,135.8609,5357.0
2022-12-21 10:00:00,141.44,142.02,141.2,142.02,15751.0,135.9089,136.4662,135.6783,136.4662,15751.0
2022-12-21 10:30:00,142.21,142.73,142.21,142.73,2691.0,136.6488,137.1485,136.6488,137.1485,2691.0
2022-12-21 11:00:00,142.68,143.02,142.68,143.02,2495.0,137.1004,137.4271,137.1004,137.4271,2495.0
2022-12-21 11:30:00,142.99,143.05,142.63,142.65,2850.0,137.3983,137.456,137.0524,137.0716,2850.0
2022-12-21 12:00:00,142.66,143.26,142.66,142.86,3300.0,137.0812,137.6577,137.0812,137.2734,3300.0
2022-12-21 12:30:00,142.91,143.18,142.8,143.12,2843.0,137.3214,137.5809,137.2157,137.5232,2843.0
2022-12-21 13:00:00,143.19,143.3,142.87,143.03,15943.0,137.5905,137.6962,137.283,137.4367,15943.0
2022-12-21 13:30:00,143.12,143.39,143.09,143.33,3145.0,137.5232,137.7827,137.4944,137.725,3145.0
2022-12-21 14:00:00,143.41,143.54,143.22,143.47,7186.0,137.8019,137.9268,137.6193,137.8595,7186.0
2022-12-21 14:30:00,143.47,144.1,143.47,143.87,13819.0,137.8595,138.4649,137.8595,138.2439,13819.0
2022-12-21 15:00:00,143.98,143.99,143.67,143.86,8140.0,138.3496,138.3592,138.0517,138.2343,8140.0
2022-12-21 15:30:00,143.89,144.3,143.87,144.3,27588.0,138.2631,138.6571,138.2439,138.6571,27588.0
2022-12-22 09:30:00,142.98,144.95,141.73,142.99,10186.0,137.3887,139.2817,136.1876,137.3983,10186.0
2022-12-22 10:00:00,142.87,142.87,142.08,142.68,16683.0,137.283,137.283,136.5239,137.1004,16683.0
2022-12-22 10:30:00,142.68,143.28,142.68,143.28,5231.0,137.1004,137.677,137.1004,137.677,5231.0
2022-12-22 11:00:00,143.23,143.4,142.99,143.0,9000.0,137.6289,137.7923,137.3983,137.4079,9000.0
2022-12-22 11:30:00,143.0,143.39,143.0,143.22,9022.0,137.4079,137.7827,137.4079,137.6193,9022.0
2022-12-22 12:00:00,143.26,143.36,142.55,142.55,7249.0,137.6577,137.7538,136.9755,136.9755,7249.0
2022-12-22 12:30:00,142.68,142.89,142.42,142.8,10079.0,137.1004,137.3022,136.8506,137.2157,10079.0
2022-12-22 13:00:00,142.81,142.86,141.99,142.19,18706.0,137.2253,137.2734,136.4374,136.6296,18706.0
2022-12-22 13:30:00,141.96,142.78,141.85,142.69,12317.0,136.4086,137.1965,136.3029,137.11,12317.0
2022-12-22 14:00:00,142.74,143.31,142.41,143.31,11365.0,137.1581,137.7058,136.841,137.7058,11365.0
2022-12-22 14:30:00,143.28,143.72,143.07,143.72,5300.0,137.677,138.0998,137.4752,138.0998,5300.0
2022-12-22 15:00:00,143.77,144.4,143.64,144.38,12869.0,138.1478,138.7532,138.0229,138.7339,12869.0
2022-12-22 15:30:00,144.36,144.38,143.49,143.88,61731.0,138.7147,138.7339,137.8788,138.2535,61731.0
2022-12-23 09:30:00,143.95,144.56,143.36,143.7,1795.0,138.3208,138.9069,137.7538,138.0805,1795.0
2022-12-23 10:00:00,144.23,145.51,144.14,145.14,4010.0,138.5898,139.8198,138.5033,139.4642,4010.0
2022-12-23 10:30:00,144.97,145.0,144.14,144.33,4788.0,139.3009,139.3297,138.5033,138.6859,4788.0
2022-12-23 11:00:00,144.26,144.53,144.2,144.31,2500.0,138.6186,138.8781,138.561,138.6667,2500.0
2022-12-23 11:30:00,144.44,144.8,144.35,144.8,2628.0,138.7916,139.1375,138.7051,139.1375,2628.0
2022-12-23 12:00:00,144.85,145.08,144.68,144.95,3158.0,139.1856,139.4066,139.0222,139.2817,3158.0
2022-12-23 12:30:00,145.15,145.36,144.77,144.86,3575.0,139.4738,139.6756,139.1087,139.1952,3575.0
2022-12-23 13:00:00,144.9,144.97,144.46,144.61,3914.0,139.2336,139.3009,138.8108,138.955,3914.0
2022-12-23 13:30:00,144.69,144.78,144.55,144.72,5491.0,139.0318,139.1183,138.8973,139.0607,5491.0
2022-12-23 14:00:00,144.71,144.8,144.61,144.74,6187.0,139.051,139.1375,138.955,139.0799,6187.0
2022-12-23 14:30:00,144.65,144.91,144.64,144.87,4696.0,138.9934,139.2432,138.9838,139.2048,4696.0
2022-12-23 15:00:00,144.95,145.07,144.66,144.71,9353.0,139.2817,139.397,139.003,139.051,9353.0
2022-12-23 15:30:00,144.73,145.06,144.58,145.05,49252.0,139.0703,139.3874,138.9261,139.3777,49252.0
2022-12-27 09:30:00,145.94,146.45,145.69,146.45,10332.0,140.2329,140.723,139.9927,140.723,10332.0
2022-12-27 10:00:00,146.42,147.35,146.1,147.1,9367.0,140.6942,141.5878,140.3867,141.3476,9367.0
2022-12-27 10:30:00,147.18,147.43,147.06,147.09,12590.0,141.4245,141.6647,141.3091,141.338,12590.0
2022-12-27 11:00:00,146.98,147.68,146.9,147.51,12115.0,141.2323,141.9049,141.1554,141.7415,12115.0
2022-12-27 11:30:00,147.55,148.05,147.52,147.85,16546.0,141.78,142.2604,141.7512,142.0683,16546.0
2022-12-27 12:00:00,147.86,147.95,147.6,147.61,8160.0,142.0779,142.1643,141.828,141.8376,8160.0
2022-12-27 12:30:00,147.61,148.21,147.61,147.77,10448.0,141.8376,142.4142,141.8376,141.9914,10448.0
2022-12-27 13:00:00,147.81,147.95,147.58,147.84,7818.0,142.0298,142.1643,141.8088,142.0586,7818.0
2022-12-27 13:30:00,147.77,147.77,146.82,146.82,7371.0,141.9914,141.9914,141.0785,141.0785,7371.0
2022-12-27 14:00:00,146.84,146.94,146.0,146.17,33391.0,141.0977,141.1938,140.2906,140.4539,33391.0
2022-12-27 14:30:00,146.25,146.67,146.25,146.49,27888.0,140.5308,140.9344,140.5308,140.7614,27888.0
2022-12-27 15:00:00,146.49,147.05,146.38,146.54,21021.0,140.7614,141.2995,140.6557,140.8095,21021.0
2022-12-27 15:30:00,146.55,146.75,146.36,146.71,44278.0,140.8191,141.0113,140.6365,140.9728,44278.0
2022-12-28 09:30:00,146.74,147.48,146.06,146.19,16430.0,141.0017,141.7127,140.3482,140.4732,16430.0
2022-12-28 10:00:00,146.38,146.52,145.33,145.33,3609.0,140.6557,140.7903,139.6468,139.6468,3609.0
2022-12-28 10:30:00,145.26,145.68,145.14,145.39,13200.0,139.5795,139.9831,139.4642,139.7045,13200.0
2022-12-28 11:00:00,145.48,145.51,144.47,144.96,37312.0,139.7909,139.8198,138.8204,139.2913,37312.0
2022-12-28 11:30:00,144.97,144.97,144.2,144.2,8868.0,139.3009,139.3009,138.561,138.561,8868.0
2022-12-28 12:00:00,144.13,144.13,143.29,143.52,4600.0,138.4937,138.4937,137.6866,137.9076,4600.0
2022-12-28 12:30:00,143.35,144.07,143.35,144.06,4199.0,137.7442,138.4361,137.7442,138.4265,4199.0
2022-12-28 13:00:00,144.03,144.47,143.96,143.96,9491.0,138.3976,138.8204,138.3304,138.3304,9491.0
2022-12-28 13:30:00,143.99,143.99,143.29,143.59,36757.0,138.3592,138.3592,137.6866,137.9748,36757.0
2022-12-28 14:00:00,143.6,143.89,143.47,143.85,49121.0,137.9844,138.2631,137.8595,138.2247,49121.0
2022-12-28 14:30:00,143.85,144.17,143.69,144.06,32073.0,138.2247,138.5322,138.0709,138.4265,32073.0
2022-12-28 15:00:00,144.08,144.16,143.11,143.34,54170.0,138.4457,138.5226,137.5136,137.7346,54170.0
2022-12-28 15:30:00,143.44,143.62,142.47,142.6,50316.0,137.8307,138.0037,136.8986,137.0236,50316.0
2022-12-29 09:30:00,142.89,144.12,141.98,143.64,5866.0,137.9063,139.0934,137.028,138.6301,5866.0
2022-12-29 10:00:00,143.82,144.13,143.62,144.03,7404.0,138.8038,139.103,138.6108,139.0065,7404.0
2022-12-29 10:30:00,144.03,144.07,143.26,143.64,7555.0,139.0065,139.0451,138.2634,138.6301,7555.0
2022-12-29 11:00:00,143.54,143.82,143.13,143.81,4794.0,138.5336,138.8038,138.1379,138.7942,4794.0
2022-12-29 11:30:00,143.92,144.61,143.77,144.54,8922.0,138.9004,139.5663,138.7556,139.4987,8922.0
2022-12-29 12:00:00,144.57,145.01,144.45,144.92,3374.0,139.5277,139.9523,139.4119,139.8655,3374.0
2022-12-29 12:30:00,144.91,145.53,144.84,145.49,5400.0,139.8558,140.4542,139.7883,140.4156,5400.0
2022-12-29 13:00:00,145.59,145.73,145.36,145.47,4900.0,140.5121,140.6472,140.2901,140.3963,4900.0
2022-12-29 13:30:00,145.44,145.68,145.14,145.6,5501.0,140.3673,140.599,140.0778,140.5218,5501.0
2022-12-29 14:00:00,145.68,145.73,145.43,145.51,5200.0,140.599,140.6472,140.3577,140.4349,5200.0
2022-12-29 14:30:00,145.5,145.91,145.27,145.42,5213.0,140.4252,140.8209,140.2033,140.348,5213.0
2022-12-29 15:00:00,145.35,145.36,144.82,145.09,21660.0,140.2805,140.2901,139.769,140.0295,21660.0
2022-12-29 15:30:00,145.14,145.7,145.01,145.55,36936.0,140.0778,140.6183,139.9523,140.4735,36936.0
2022-12-30 09:30:00,144.52,144.98,143.89,144.19,3746.0,139.4794,139.9234,138.8714,139.1609,3746.0
2022-12-30 10:00:00,144.36,144.95,144.35,144.95,700.0,139.325,139.8944,139.3154,139.8944,700.0
2022-12-30 10:30:00,144.95,145.02,144.7,144.72,3220.0,139.8944,139.962,139.6532,139.6725,3220.0
2022-12-30 11:00:00,144.68,144.74,144.31,144.39,7349.0,139.6338,139.6918,139.2768,139.354,7349.0
2022-12-30 11:30:00,144.39,144.91,144.39,144.77,1300.0,139.354,139.8558,139.354,139.7207,1300.0
2022-12-30 12:00:00,144.89,145.06,144.85,145.01,2600.0,139.8365,140.0006,139.7979,139.9523,2600.0
2022-12-30 12:30:00,144.95,144.95,144.56,144.72,2668.0,139.8944,139.8944,139.518,139.6725,2668.0
2022-12-30 13:00:00,144.78,144.82,143.83,143.99,4900.0,139.7304,139.769,138.8135,138.9679,4900.0
2022-12-30 13:30:00,144.07,144.32,143.97,143.97,4100.0,139.0451,139.2864,138.9486,138.9486,4100.0
2022-12-30 14:00:00,144.11,144.11,143.71,143.76,3800.0,139.0837,139.0837,138.6977,138.7459,3800.0
2022-12-30 14:30:00,143.86,144.2,143.52,143.52,13617.0,138.8424,139.1706,138.5143,138.5143,13617.0
2022-12-30 15:00:00,143.62,144.25,143.58,144.01,3400.0,138.6108,139.2188,138.5722,138.9872,3400.0
2022-12-30 15:30:00,143.99,145.07,143.99,144.41,33570.0,138.9679,140.0102,138.9679,139.3733,33570.0
2023-01-03 09:30:00,144.94,146.13,144.63,144.63,13340.0,139.8848,141.0333,139.5856,139.5856,13340.0
2023-01-03 10:00:00,144.72,145.37,144.72,145.28,11972.0,139.6725,140.2998,139.6725,140.2129,11972.0
2023-01-03 10:30:00,144.82,145.26,144.81,145.04,4434.0,139.769,140.1936,139.7593,139.9813,4434.0
2023-01-03 11:00:00,145.24,145.28,143.82,143.97,6233.0,140.1743,140.2129,138.8038,138.9486,6233.0
2023-01-03 11:30:00,143.93,144.08,143.75,144.08,5618.0,138.91,139.0548,138.7363,139.0548,5618.0
2023-01-03 12:00:00,144.19,144.2,143.9,144.0,2800.0,139.1609,139.1706,138.8811,138.9776,2800.0
2023-01-03 12:30:00,144.22,144.88,144.04,144.61,10843.0,139.1899,139.8269,139.0162,139.5663,10843.0
2023-01-03 13:00:00,144.5,145.16,144.35,145.16,2931.0,139.4601,140.0971,139.3154,140.0971,2931.0
2023-01-03 13:30:00,145.16,145.24,144.89,144.95,6517.0,140.0971,140.1743,139.8365,139.8944,6517.0
2023-01-03 14:00:00,145.06,145.19,144.74,144.97,14835.0,140.0006,140.1261,139.6918,139.9137,14835.0
2023-01-03 14:30:00,144.49,145.51,144.43,145.34,10860.0,139.4505,140.4349,139.3926,140.2708,10860.0
2023-01-03 15:00:00,145.47,145.91,145.47,145.75,11524.0,140.3963,140.8209,140.3963,140.6665,11524.0
2023-01-03 15:30:00,145.8,146.68,145.78,146.25,26624.0,140.7148,141.5641,140.6955,141.1491,26624.0
2023-01-04 09:30:00,147.05,148.76,147.05,148.69,26910.0,141.9212,143.5715,141.9212,143.504,26910.0
2023-01-04 10:00:00,148.51,148.61,146.95,147.12,13780.0,143.3303,143.4268,141.8247,141.9887,13780.0
2023-01-04 10:30:00,147.1,147.68,146.61,147.64,17050.0,141.9694,142.5292,141.4965,142.4906,17050.0
2023-01-04 11:00:00,147.73,147.79,147.28,147.68,7123.0,142.5775,142.6354,142.1432,142.5292,7123.0
2023-01-04 11:30:00,147.74,148.31,147.74,148.27,5087.0,142.5871,143.1372,142.5871,143.0986,5087.0
2023-01-04 12:00:00,148.32,148.32,147.91,147.91,4655.0,143.1469,143.1469,142.7512,142.7512,4655.0
2023-01-04 12:30:00,147.98,148.2,147.92,147.97,3500.0,142.8188,143.0311,142.7608,142.8091,3500.0
2023-01-04 13:00:00,148.06,148.71,147.94,148.65,12029.0,142.896,143.5233,142.7801,143.4654,12029.0
2023-01-04 13:30:00,148.62,149.0,148.4,148.62,9606.0,143.4364,143.8032,143.2241,143.4364,9606.0
2023-01-04 14:00:00,148.07,148.81,147.45,147.7,11740.0,142.9056,143.6198,142.3072,142.5485,11740.0
2023-01-04 14:30:00,147.64,148.02,147.55,147.99,7070.0,142.4906,142.8574,142.4037,142.8284,7070.0
2023-01-04 15:00:00,148.02,148.52,148.02,148.34,13305.0,142.8574,143.3399,142.8574,143.1662,13305.0
2023-01-04 15:30:00,148.31,149.02,147.56,148.87,34076.0,143.1372,143.8225,142.4134,143.6777,34076.0
2023-01-05 09:30:00,148.62,148.73,147.74,148.72,9771.0,143.4364,143.5426,142.5871,143.5329,9771.0
2023-01-05 10:00:00,148.71,149.18,148.22,149.18,4685.0,143.5233,143.9769,143.0504,143.9769,4685.0
2023-01-05 10:30:00,149.13,149.22,148.57,148.58,4646.0,143.9286,144.0155,143.3882,143.3978,4646.0
2023-01-05 11:00:00,148.44,148.6,148.21,148.53,6875.0,143.2627,143.4171,143.0407,143.3496,6875.0
2023-01-05 11:30:00,148.58,148.92,148.36,148.39,5846.0,143.3978,143.726,143.1855,143.2145,5846.0
2023-01-05 12:00:00,148.38,148.67,148.08,148.15,3217.0,143.2048,143.4847,142.9153,142.9828,3217.0
2023-01-05 12:30:00,148.45,148.57,148.31,148.34,1533.0,143.2724,143.3882,143.1372,143.1662,1533.0
2023-01-05 13:00:00,148.32,148.85,148.14,148.75,3838.0,143.1469,143.6584,142.9732,143.5619,3838.0
2023-01-05 13:30:00,148.76,148.79,148.05,148.28,1953.0,143.5715,143.6005,142.8863,143.1083,1953.0
2023-01-05 14:00:00,148.27,148.59,148.27,148.51,6139.0,143.0986,143.4075,143.0986,143.3303,6139.0
2023-01-05 14:30:00,148.45,148.86,148.43,148.68,4848.0,143.2724,143.6681,143.2531,143.4943,4848.0
2023-01-05 15:00:00,148.59,148.71,148.34,148.56,6864.0,143.4075,143.5233,143.1662,143.3785,6864.0
2023-01-05 15:30:00,148.48,148.59,148.27,148.43,29321.0,143.3013,143.4075,143.0986,143.2531,29321.0
2023-01-06 09:30:00,149.85,151.85,149.85,150.82,16979.0,144.6235,146.5538,144.6235,145.5597,16979.0
2023-01-06 10:00:00,151.13,151.25,150.4,150.69,17829.0,145.8589,145.9747,145.1543,145.4342,17829.0
2023-01-06 10:30:00,150.93,152.38,150.93,152.38,7347.0,145.6659,147.0653,145.6659,147.0653,7347.0
2023-01-06 11:00:00,152.3,152.68,152.25,152.25,5460.0,146.9881,147.3548,146.9398,146.9398,5460.0
2023-01-06 11:30:00,152.32,153.63,152.32,153.42,6340.0,147.0074,148.2717,147.0074,148.069,6340.0
2023-01-06 12:00:00,153.41,153.44,152.89,153.18,8850.0,148.0594,148.0883,147.5575,147.8374,8850.0
2023-01-06 12:30:00,153.23,153.3,153.03,153.13,4414.0,147.8856,147.9532,147.6926,147.7891,4414.0
2023-01-06 13:00:00,153.15,153.74,153.15,153.74,4500.0,147.8084,148.3779,147.8084,148.3779,4500.0
2023-01-06 13:30:00,153.87,154.47,153.87,154.22,18403.0,148.5033,149.0824,148.5033,148.8411,18403.0
2023-01-06 14:00:00,154.3,154.37,153.95,154.22,22695.0,148.9183,148.9859,148.5805,148.8411,22695.0
2023-01-06 14:30:00,154.24,154.24,153.89,154.08,11713.0,148.8604,148.8604,148.5226,148.706,11713.0
2023-01-06 15:00:00,154.1,154.8,153.82,153.82,16480.0,148.7253,149.4009,148.4551,148.4551,16480.0
2023-01-06 15:30:00,153.86,154.34,153.63,153.73,48536.0,148.4937,148.9569,148.2717,148.3682,48536.0
2023-01-09 09:30:00,153.65,154.79,153.38,154.0,13899.0,148.291,149.3912,148.0304,148.6288,13899.0
2023-01-09 10:00:00,154.15,155.46,154.13,154.98,12274.0,148.7736,150.0379,148.7543,149.5746,12274.0
2023-01-09 10:30:00,154.94,156.13,154.89,155.78,9906.0,149.536,150.6845,149.4877,150.3467,9906.0
2023-01-09 11:00:00,155.9,156.6,155.78,156.03,22193.0,150.4625,151.1381,150.3467,150.588,22193.0
2023-01-09 11:30:00,156.08,156.37,155.79,155.97,14364.0,150.6362,150.9161,150.3564,150.5301,14364.0
2023-01-09 12:00:00,155.9,156.01,155.6,155.93,10772.0,150.4625,150.5687,150.173,150.4915,10772.0
2023-01-09 12:30:00,155.95,156.3,155.81,156.15,4069.0,150.5108,150.8486,150.3757,150.7038,4069.0
2023-01-09 13:00:00,156.17,156.17,154.9,154.99,16498.0,150.7231,150.7231,149.4974,149.5843,16498.0
2023-01-09 13:30:00,154.92,154.99,154.26,154.73,30667.0,149.5167,149.5843,148.8797,149.3333,30667.0
2023-01-09 14:00:00,154.79,154.79,153.59,154.15,9788.0,149.3912,149.3912,148.2331,148.7736,9788.0
2023-01-09 14:30:00,154.02,154.19,153.65,153.71,13412.0,148.6481,148.8122,148.291,148.3489,13412.0
2023-01-09 15:00:00,153.69,154.31,153.65,154.14,12470.0,148.3296,148.928,148.291,148.7639,12470.0
2023-01-09 15:30:00,154.11,154.9,153.96,154.1,35763.0,148.7349,149.4974,148.5902,148.7253,35763.0
2023-01-10 09:30:00,154.15,155.52,153.3,154.93,33441.0,148.7736,150.0958,147.9532,149.5263,33441.0
2023-01-10 10:00:00,154.77,155.71,154.77,154.96,20480.0,149.3719,150.2791,149.3719,149.5553,20480.0
2023-01-10 10:30:00,154.97,154.97,154.36,154.63,11152.0,149.565,149.565,148.9762,149.2368,11152.0
2023-01-10 11:00:00,154.8,155.31,154.8,155.19,15293.0,149.4009,149.8931,149.4009,149.7773,15293.0
2023-01-10 11:30:00,155.2,155.36,154.86,154.87,17687.0,149.7869,149.9414,149.4588,149.4684,17687.0
2023-01-10 12:00:00,154.75,154.84,154.23,154.41,16671.0,149.3526,149.4395,148.8508,149.0245,16671.0
2023-01-10 12:30:00,154.47,155.09,154.45,155.03,15940.0,149.0824,149.6808,149.0631,149.6229,15940.0
2023-01-10 13:00:00,155.04,155.55,154.84,154.84,5584.0,149.6325,150.1247,149.4395,149.4395,5584.0
2023-01-10 13:30:00,154.93,155.25,154.02,154.5,40081.0,149.5263,149.8352,148.6481,149.1113,40081.0
2023-01-10 14:00:00,154.53,155.49,154.29,155.22,40646.0,149.1403,150.0668,148.9087,149.8062,40646.0
2023-01-10 14:30:00,155.37,155.37,154.67,154.69,11238.0,149.951,149.951,149.2754,149.2947,11238.0
2023-01-10 15:00:00,154.67,154.72,154.14,154.52,51666.0,149.2754,149.3237,148.7639,149.1306,51666.0
2023-01-10 15:30:00,154.52,155.65,154.47,155.2,39229.0,149.1306,150.2212,149.0824,149.7869,39229.0
2023-01-11 09:30:00,155.78,156.7,155.78,156.24,7618.0,150.3467,151.2346,150.3467,150.7907,7618.0
2023-01-11 10:00:00,155.97,156.64,155.77,155.8,4989.0,150.5301,151.1767,150.3371,150.366,4989.0
2023-01-11 10:30:00,155.81,156.52,155.54,155.99,4350.0,150.3757,151.0609,150.1151,150.5494,4350.0
2023-01-11 11:00:00,155.97,156.22,155.75,155.8,3076.0,150.5301,150.7714,150.3177,150.366,3076.0
2023-01-11 11:30:00,155.87,156.13,155.74,156.11,2363.0,150.4336,150.6845,150.3081,150.6652,2363.0
2023-01-11 12:00:00,155.89,156.19,155.89,155.9,4135.0,150.4529,150.7424,150.4529,150.4625,4135.0
2023-01-11 12:30:00,155.99,156.16,155.88,156.15,3393.0,150.5494,150.7134,150.4432,150.7038,3393.0
2023-01-11 13:00:00,156.21,156.9,156.21,156.82,10911.0,150.7617,151.4276,150.7617,151.3504,10911.0
2023-01-11 13:30:00,156.9,157.16,156.61,156.89,7655.0,151.4276,151.6786,151.1478,151.418,7655.0
2023-01-11 14:00:00,156.93,156.93,156.65,156.76,4338.0,151.4566,151.4566,151.1864,151.2925,4338.0
2023-01-11 14:30:00,156.86,157.31,156.86,157.21,6350.0,151.389,151.8233,151.389,151.7268,6350.0
2023-01-11 15:00:00,157.24,157.75,157.13,157.31,7232.0,151.7558,152.248,151.6496,151.8233,7232.0
2023-01-11 15:30:00,157.36,157.4,157.07,157.08,33579.0,151.8716,151.9102,151.5917,151.6014,33579.0
2023-01-12 09:30:00,157.98,158.1,156.48,157.45,6095.0,152.47,152.5858,151.0223,151.9585,6095.0
2023-01-12 10:00:00,157.28,158.93,157.28,158.44,8719.0,151.7944,153.3868,151.7944,152.9139,8719.0
2023-01-12 10:30:00,158.5,158.68,157.48,157.48,18940.0,152.9718,153.1456,151.9874,151.9874,18940.0
2023-01-12 11:00:00,157.46,157.78,157.3,157.38,4436.0,151.9681,152.2769,151.8137,151.8909,4436.0
2023-01-12 11:30:00,157.17,157.28,156.9,157.15,9300.0,151.6882,151.7944,151.4276,151.6689,9300.0
2023-01-12 12:00:00,157.56,157.86,157.2,157.8,5786.0,152.0646,152.3542,151.7172,152.2962,5786.0
2023-01-12 12:30:00,157.75,158.01,157.75,157.89,3815.0,152.248,152.4989,152.248,152.3831,3815.0
2023-01-12 13:00:00,157.85,157.99,157.47,157.58,5604.0,152.3445,152.4796,151.9778,152.0839,5604.0
2023-01-12 13:30:00,157.62,158.44,157.55,158.38,6410.0,152.1225,152.9139,152.055,152.856,6410.0
2023-01-12 14:00:00,158.32,158.32,157.81,157.95,4537.0,152.7981,152.7981,152.3059,152.441,4537.0
2023-01-12 14:30:00,157.85,158.17,157.53,157.8,4723.0,152.3445,152.6533,152.0357,152.2962,4723.0
2023-01-12 15:00:00,157.9,158.03,157.7,157.85,5073.0,152.3928,152.5182,152.1997,152.3445,5073.0
2023-01-12 15:30:00,157.88,158.03,157.09,157.26,31908.0,152.3735,152.5182,151.611,151.7751,31908.0
2023-01-13 09:30:00,156.74,156.84,152.19,156.66,11272.0,151.2732,151.3697,146.8819,151.196,11272.0
2023-01-13 10:00:00,156.5,157.01,156.5,156.73,16419.0,151.0416,151.5338,151.0416,151.2636,16419.0
2023-01-13 10:30:00,156.74,156.79,156.5,156.64,10443.0,151.2732,151.3215,151.0416,151.1767,10443.0
2023-01-13 11:00:00,156.59,157.28,156.47,157.28,5423.0,151.1285,151.7944,151.0126,151.7944,5423.0
2023-01-13 11:30:00,157.42,157.63,157.14,157.49,2300.0,151.9295,152.1322,151.6593,151.9971,2300.0
2023-01-13 12:00:00,157.6,157.94,157.45,157.83,8267.0,152.1032,152.4314,151.9585,152.3252,8267.0
2023-01-13 12:30:00,157.78,157.96,157.54,157.84,2201.0,152.2769,152.4507,152.0453,152.3349,2201.0
2023-01-13 13:00:00,157.92,158.0,157.68,157.77,3212.0,152.4121,152.4893,152.1804,152.2673,3212.0
2023-01-13 13:30:00,157.84,158.36,157.84,158.26,3945.0,152.3349,152.8367,152.3349,152.7402,3945.0
2023-01-13 14:00:00,158.32,158.47,158.07,158.18,4588.0,152.7981,152.9429,152.5568,152.663,4588.0
2023-01-13 14:30:00,158.16,158.31,157.91,158.12,6228.0,152.6437,152.7885,152.4024,152.6051,6228.0
2023-01-13 15:00:00,158.25,158.56,158.15,158.51,5674.0,152.7306,153.0297,152.634,152.9815,5674.0
2023-01-13 15:30:00,158.48,158.79,158.06,158.14,28679.0,152.9525,153.2517,152.5472,152.6244,28679.0
2023-01-17 09:30:00,158.22,159.4,158.22,159.07,5425.0,152.7016,153.8404,152.7016,153.522,5425.0
2023-01-17 10:00:00,159.06,159.39,158.5,158.96,20639.0,153.5123,153.8308,152.9718,153.4158,20639.0
2023-01-17 10:30:00,159.09,159.15,158.77,159.1,5317.0,153.5413,153.5992,153.2324,153.5509,5317.0
2023-01-17 11:00:00,159.12,159.13,157.88,158.09,7264.0,153.5702,153.5799,152.3735,152.5761,7264.0
2023-01-17 11:30:00,157.93,158.14,157.85,157.86,1129.0,152.4217,152.6244,152.3445,152.3542,1129.0
2023-01-17 12:00:00,158.08,158.56,157.87,157.87,2231.0,152.5665,153.0297,152.3638,152.3638,2231.0
2023-01-17 12:30:00,157.75,157.98,157.54,157.54,1734.0,152.248,152.47,152.0453,152.0453,1734.0
2023-01-17 13:00:00,157.58,157.67,157.34,157.54,2792.0,152.0839,152.1708,151.8523,152.0453,2792.0
2023-01-17 13:30:00,157.72,157.85,157.48,157.6,7544.0,152.219,152.3445,151.9874,152.1032,7544.0
2023-01-17 14:00:00,157.6,158.1,157.59,157.87,11551.0,152.1032,152.5858,152.0936,152.3638,11551.0
2023-01-17 14:30:00,157.95,158.49,157.95,158.15,2071.0,152.441,152.9622,152.441,152.634,2071.0
2023-01-17 15:00:00,158.3,158.47,158.04,158.4,4731.0,152.7788,152.9429,152.5279,152.8753,4731.0
2023-01-17 15:30:00,158.37,159.07,158.35,159.06,42079.0,152.8464,153.522,152.8271,153.5123,42079.0
2023-01-18 09:30:00,159.36,159.39,158.44,159.06,23213.0,153.8018,153.8308,152.9139,153.5123,23213.0
2023-01-18 10:00:00,159.26,159.79,159.05,159.79,9323.0,153.7053,154.2168,153.5027,154.2168,9323.0
2023-01-18 10:30:00,159.69,159.69,157.94,158.0,10062.0,154.1203,154.1203,152.4314,152.4893,10062.0
2023-01-18 11:00:00,157.94,158.08,157.3,157.34,4700.0,152.4314,152.5665,151.8137,151.8523,4700.0
2023-01-18 11:30:00,157.02,157.26,156.74,156.83,18374.0,151.5435,151.7751,151.2732,151.3601,18374.0
2023-01-18 12:00:00,156.91,157.13,156.46,156.58,8194.0,151.4373,151.6496,151.003,151.1188,8194.0
2023-01-18 12:30:00,156.41,156.52,155.75,155.91,10045.0,150.9547,151.0609,150.3177,150.4722,10045.0
2023-01-18 13:00:00,155.91,156.74,155.62,156.58,9999.0,150.4722,151.2732,150.1923,151.1188,9999.0
2023-01-18 13:30:00,156.54,156.96,156.4,156.67,27985.0,151.0802,151.4855,150.9451,151.2057,27985.0
2023-01-18 14:00:00,156.87,157.12,156.47,156.74,16596.0,151.3987,151.64,151.0126,151.2732,16596.0
2023-01-18 14:30:00,156.84,157.1,156.56,157.1,16702.0,151.3697,151.6207,151.0995,151.6207,16702.0
2023-01-18 15:00:00,157.06,157.57,156.8,157.42,18460.0,151.5821,152.0743,151.3311,151.9295,18460.0
2023-01-18 15:30:00,157.44,157.44,156.52,156.52,40075.0,151.9488,151.9488,151.0609,151.0609,40075.0
2023-01-19 09:30:00,156.46,156.52,154.3,154.4,27081.0,151.003,151.0609,148.9183,149.0148,27081.0
2023-01-19 10:00:00,154.1,156.15,154.1,155.1,67986.0,148.7253,150.7038,148.7253,149.6904,67986.0
2023-01-19 10:30:00,155.0,155.03,154.24,154.93,14924.0,149.5939,149.6229,148.8604,149.5263,14924.0
2023-01-19 11:00:00,155.16,155.37,154.72,155.09,23573.0,149.7483,149.951,149.3237,149.6808,23573.0
2023-01-19 11:30:00,155.16,155.27,154.94,155.09,2840.0,149.7483,149.8545,149.536,149.6808,2840.0
2023-01-19 12:00:00,155.14,155.67,155.0,155.09,8810.0,149.729,150.2405,149.5939,149.6808,8810.0
2023-01-19 12:30:00,155.12,155.66,155.06,155.66,11643.0,149.7097,150.2309,149.6518,150.2309,11643.0
2023-01-19 13:00:00,155.7,155.99,155.3,155.31,16433.0,150.2695,150.5494,149.8834,149.8931,16433.0
2023-01-19 13:30:00,155.63,156.22,155.51,155.89,9976.0,150.2019,150.7714,150.0861,150.4529,9976.0
2023-01-19 14:00:00,156.0,156.12,155.4,156.04,11035.0,150.559,150.6748,149.98,150.5976,11035.0
2023-01-19 14:30:00,155.76,156.03,154.93,155.17,14873.0,150.3274,150.588,149.5263,149.758,14873.0
2023-01-19 15:00:00,155.17,155.49,154.64,154.83,21220.0,149.758,150.0668,149.2465,149.4298,21220.0
2023-01-19 15:30:00,154.89,154.89,154.04,154.28,42349.0,149.4877,149.4877,148.6674,148.899,42349.0
2023-01-20 09:30:00,154.82,155.59,153.77,154.45,12259.0,149.4202,150.1633,148.4068,149.0631,12259.0
2023-01-20 10:00:00,154.52,155.27,154.37,155.03,4992.0,149.1306,149.8545,148.9859,149.6229,4992.0
2023-01-20 10:30:00,155.18,155.18,154.57,154.89,11983.0,149.7676,149.7676,149.1789,149.4877,11983.0
2023-01-20 11:00:00,154.75,155.16,154.75,155.13,13435.0,149.3526,149.7483,149.3526,149.7194,13435.0
2023-01-20 11:30:00,155.29,156.07,155.29,156.04,6505.0,149.8738,150.6266,149.8738,150.5976,6505.0
2023-01-20 12:00:00,156.11,156.25,155.89,156.05,2264.0,150.6652,150.8003,150.4529,150.6073,2264.0
2023-01-20 12:30:00,156.05,156.31,155.54,155.54,4854.0,150.6073,150.8582,150.1151,150.1151,4854.0
2023-01-20 13:00:00,155.65,155.66,154.58,154.61,6826.0,150.2212,150.2309,149.1886,149.2175,6826.0
2023-01-20 13:30:00,154.61,155.53,154.61,155.29,6422.0,149.2175,150.1054,149.2175,149.8738,6422.0
2023-01-20 14:00:00,155.28,155.52,155.18,155.3,11786.0,149.8641,150.0958,149.7676,149.8834,11786.0
2023-01-20 14:30:00,155.37,155.57,155.23,155.57,6566.0,149.951,150.144,149.8159,150.144,6566.0
2023-01-20 15:00:00,155.71,156.11,155.7,155.89,7187.0,150.2791,150.6652,150.2695,150.4529,7187.0
2023-01-20 15:30:00,155.87,156.96,155.54,156.67,59651.0,150.4336,151.4855,150.1151,151.2057,59651.0
2023-01-23 09:30:00,157.0,157.88,156.28,157.12,6353.0,151.5242,152.3735,150.8293,151.64,6353.0
2023-01-23 10:00:00,156.84,157.15,156.43,156.76,13402.0,151.3697,151.6689,150.974,151.2925,13402.0
2023-01-23 10:30:00,156.84,157.24,156.43,157.04,16774.0,151.3697,151.7558,150.974,151.5628,16774.0
2023-01-23 11:00:00,157.14,157.4,156.97,156.97,8379.0,151.6593,151.9102,151.4952,151.4952,8379.0
2023-01-23 11:30:00,157.02,157.44,156.85,157.09,10020.0,151.5435,151.9488,151.3794,151.611,10020.0
2023-01-23 12:00:00,157.1,157.1,156.24,156.52,16699.0,151.6207,151.6207,150.7907,151.0609,16699.0
2023-01-23 12:30:00,156.52,157.33,156.51,157.0,10233.0,151.0609,151.8426,151.0512,151.5242,10233.0
2023-01-23 13:00:00,156.96,157.18,156.79,156.88,7224.0,151.4855,151.6979,151.3215,151.4083,7224.0
2023-01-23 13:30:00,156.96,157.42,156.63,156.72,13519.0,151.4855,151.9295,151.1671,151.2539,13519.0
2023-01-23 14:00:00,156.56,156.95,156.27,156.75,24056.0,151.0995,151.4759,150.8196,151.2829,24056.0
2023-01-23 14:30:00,156.82,157.41,156.77,157.21,29765.0,151.3504,151.9199,151.3022,151.7268,29765.0
2023-01-23 15:00:00,157.31,157.8,157.31,157.7,6780.0,151.8233,152.2962,151.8233,152.1997,6780.0
2023-01-23 15:30:00,157.7,158.17,157.58,157.91,28710.0,152.1997,152.6533,152.0839,152.4024,28710.0
2023-01-24 09:30:00,158.68,158.68,157.06,157.55,19899.0,153.1456,153.1456,151.5821,152.055,19899.0
2023-01-24 10:00:00,157.64,158.85,157.0,158.73,14001.0,152.1418,153.3096,151.5242,153.1938,14001.0
2023-01-24 10:30:00,158.72,159.69,158.66,159.5,13527.0,153.1842,154.1203,153.1263,153.937,13527.0
2023-01-24 11:00:00,159.64,159.72,159.08,159.08,20437.0,154.0721,154.1493,153.5316,153.5316,20437.0
2023-01-24 11:30:00,159.08,159.14,158.72,159.09,13741.0,153.5316,153.5895,153.1842,153.5413,13741.0
2023-01-24 12:00:00,158.96,159.34,158.59,159.34,7731.0,153.4158,153.7825,153.0587,153.7825,7731.0
2023-01-24 12:30:00,159.42,159.68,159.15,159.57,7674.0,153.8597,154.1107,153.5992,154.0045,7674.0
2023-01-24 13:00:00,159.6,159.83,159.36,159.83,8474.0,154.0335,154.2554,153.8018,154.2554,8474.0
2023-01-24 13:30:00,159.89,159.96,159.62,159.63,9485.0,154.3134,154.3809,154.0528,154.0624,9485.0
2023-01-24 14:00:00,159.62,159.62,158.76,158.76,10312.0,154.0528,154.0528,153.2228,153.2228,10312.0
2023-01-24 14:30:00,158.79,158.98,158.19,158.64,16451.0,153.2517,153.4351,152.6726,153.107,16451.0
2023-01-24 15:00:00,158.58,158.94,158.28,158.92,17686.0,153.049,153.3965,152.7595,153.3772,17686.0
2023-01-24 15:30:00,158.91,159.16,158.1,158.32,80449.0,153.3675,153.6088,152.5858,152.7981,80449.0
2023-01-25 09:30:00,157.41,157.76,156.8,157.58,24779.0,151.9199,152.2576,151.3311,152.0839,24779.0
2023-01-25 10:00:00,157.52,157.78,156.76,157.45,21127.0,152.026,152.2769,151.2925,151.9585,21127.0
2023-01-25 10:30:00,157.45,157.51,156.0,156.91,22069.0,151.9585,152.0164,150.559,151.4373,22069.0
2023-01-25 11:00:00,156.98,157.32,156.69,157.09,21136.0,151.5048,151.833,151.225,151.611,21136.0
2023-01-25 11:30:00,156.99,157.41,156.66,157.31,13185.0,151.5145,151.9199,151.196,151.8233,13185.0
2023-01-25 12:00:00,157.25,157.59,157.18,157.33,25246.0,151.7654,152.0936,151.6979,151.8426,25246.0
2023-01-25 12:30:00,157.44,157.53,157.25,157.45,5778.0,151.9488,152.0357,151.7654,151.9585,5778.0
2023-01-25 13:00:00,157.39,157.73,157.35,157.71,5585.0,151.9005,152.2287,151.8619,152.2094,5585.0
2023-01-25 13:30:00,157.69,157.72,157.29,157.4,11088.0,152.1901,152.219,151.804,151.9102,11088.0
2023-01-25 14:00:00,157.4,157.76,157.31,157.57,10149.0,151.9102,152.2576,151.8233,152.0743,10149.0
2023-01-25 14:30:00,157.57,157.95,157.46,157.81,7269.0,152.0743,152.441,151.9681,152.3059,7269.0
2023-01-25 15:00:00,157.88,157.99,157.68,157.87,7870.0,152.3735,152.4796,152.1804,152.3638,7870.0
2023-01-25 15:30:00,157.88,158.49,157.38,157.88,90768.0,152.3735,152.9622,151.8909,152.3735,90768.0
2023-01-26 09:30:00,158.23,159.56,157.79,158.17,19793.0,152.7113,153.9949,152.2866,152.6533,19793.0
2023-01-26 10:00:00,157.63,158.1,157.5,157.8,5020.0,152.1322,152.5858,152.0067,152.2962,5020.0
2023-01-26 10:30:00,157.8,158.31,157.73,157.96,5869.0,152.2962,152.7885,152.2287,152.4507,5869.0
2023-01-26 11:00:00,158.35,158.82,158.13,158.59,9534.0,152.8271,153.2807,152.6147,153.0587,9534.0
2023-01-26 11:30:00,158.71,158.96,158.41,158.41,3976.0,153.1745,153.4158,152.885,152.885,3976.0
2023-01-26 12:00:00,158.53,158.94,158.47,158.94,3551.0,153.0008,153.3965,152.9429,153.3965,3551.0
2023-01-26 12:30:00,159.01,159.33,158.99,159.02,6164.0,153.464,153.7729,153.4447,153.4737,6164.0
2023-01-26 13:00:00,158.99,159.31,158.79,159.3,6311.0,153.4447,153.7536,153.2517,153.7439,6311.0
2023-01-26 13:30:00,159.44,159.92,159.33,159.76,8060.0,153.879,154.3423,153.7729,154.1879,8060.0
2023-01-26 14:00:00,159.69,159.94,159.58,159.68,20589.0,154.1203,154.3616,154.0142,154.1107,20589.0
2023-01-26 14:30:00,159.77,160.09,159.58,159.93,19922.0,154.1975,154.5064,154.0142,154.352,19922.0
2023-01-26 15:00:00,159.86,160.47,159.86,160.27,9603.0,154.2844,154.8731,154.2844,154.6801,9603.0
2023-01-26 15:30:00,160.24,160.78,160.05,160.68,41296.0,154.6511,155.1723,154.4678,155.0758,41296.0
2023-01-27 09:30:00,160.13,161.48,160.13,160.79,4712.0,154.545,155.8479,154.545,155.182,4712.0
2023-01-27 10:00:00,160.74,161.51,160.74,160.93,3755.0,155.1337,155.8769,155.1337,155.3171,3755.0
2023-01-27 10:30:00,161.23,161.23,160.09,160.29,4772.0,155.6066,155.6066,154.5064,154.6994,4772.0
2023-01-27 11:00:00,160.29,160.94,160.29,160.89,1600.0,154.6994,155.3267,154.6994,155.2785,1600.0
2023-01-27 11:30:00,161.03,161.13,160.82,160.93,1548.0,155.4136,155.5101,155.2109,155.3171,1548.0
2023-01-27 12:00:00,160.87,161.66,160.87,161.6,7937.0,155.2592,156.0216,155.2592,155.9637,7937.0
2023-01-27 12:30:00,161.83,162.73,161.82,162.73,22286.0,156.1857,157.0543,156.176,157.0543,22286.0
2023-01-27 13:00:00,162.62,162.7,162.12,162.54,7993.0,156.9481,157.0253,156.4656,156.8709,7993.0
2023-01-27 13:30:00,162.43,162.57,162.03,162.43,10648.0,156.7648,156.8999,156.3787,156.7648,10648.0
2023-01-27 14:00:00,162.64,162.91,162.42,162.91,7526.0,156.9674,157.228,156.7551,157.228,7526.0
2023-01-27 14:30:00,162.93,163.38,162.87,163.21,21308.0,157.2473,157.6816,157.1894,157.5176,21308.0
2023-01-27 15:00:00,163.28,163.85,163.21,163.68,8608.0,157.5851,158.1352,157.5176,157.9712,8608.0
2023-01-27 15:30:00,163.81,163.96,163.03,163.03,57642.0,158.0966,158.2414,157.3438,157.3438,57642.0
2023-01-30 09:30:00,163.2,163.5,162.43,162.97,7502.0,157.5079,157.7974,156.7648,157.2859,7502.0
2023-01-30 10:00:00,162.76,163.22,162.72,162.98,4557.0,157.0833,157.5272,157.0446,157.2956,4557.0
2023-01-30 10:30:00,163.1,163.1,162.61,162.72,3109.0,157.4114,157.4114,156.9385,157.0446,3109.0
2023-01-30 11:00:00,162.7,163.15,162.7,162.75,2890.0,157.0253,157.4597,157.0253,157.0736,2890.0
2023-01-30 11:30:00,162.72,162.89,162.6,162.89,7364.0,157.0446,157.2087,156.9288,157.2087,7364.0
2023-01-30 12:00:00,162.79,162.85,162.68,162.82,3380.0,157.1122,157.1701,157.006,157.1412,3380.0
2023-01-30 12:30:00,162.84,162.86,162.1,162.1,46699.0,157.1605,157.1798,156.4463,156.4463,46699.0
2023-01-30 13:00:00,162.05,163.0,161.93,162.97,5926.0,156.398,157.3149,156.2822,157.2859,5926.0
2023-01-30 13:30:00,162.98,163.46,162.81,163.35,10100.0,157.2956,157.7588,157.1315,157.6527,10100.0
2023-01-30 14:00:00,163.26,163.39,162.65,162.83,11441.0,157.5658,157.6913,156.9771,157.1508,11441.0
2023-01-30 14:30:00,162.75,163.05,162.59,162.88,21803.0,157.0736,157.3631,156.9192,157.1991,21803.0
2023-01-30 15:00:00,162.91,162.97,162.61,162.79,9720.0,157.228,157.2859,156.9385,157.1122,9720.0
2023-01-30 15:30:00,162.79,163.09,162.66,162.79,66450.0,157.1122,157.4017,156.9867,157.1122,66450.0
2023-01-31 09:30:00,162.79,163.32,162.4,163.08,24137.0,157.1122,157.6237,156.7358,157.3921,24137.0
2023-01-31 10:00:00,163.07,163.77,162.53,163.77,7770.0,157.3824,158.058,156.8613,158.058,7770.0
2023-01-31 10:30:00,163.95,164.4,163.55,164.39,16655.0,158.2317,158.6661,157.8457,158.6564,16655.0
2023-01-31 11:00:00,164.4,164.46,163.85,163.86,2160.0,158.6661,158.724,158.1352,158.1449,2160.0
2023-01-31 11:30:00,163.99,164.54,163.98,164.54,3905.0,158.2704,158.8012,158.2607,158.8012,3905.0
2023-01-31 12:00:00,164.53,165.37,164.19,165.3,17327.0,158.7915,159.6022,158.4634,159.5347,17327.0
2023-01-31 12:30:00,165.26,165.36,164.91,165.34,7756.0,159.4961,159.5926,159.1583,159.5733,7756.0
2023-01-31 13:00:00,165.14,165.4,164.8,164.95,10719.0,159.3802,159.6312,159.0521,159.1969,10719.0
2023-01-31 13:30:00,164.95,165.8,164.95,165.8,5980.0,159.1969,160.0172,159.1969,160.0172,5980.0
2023-01-31 14:00:00,165.86,166.0,165.49,165.66,7181.0,160.0751,160.2102,159.718,159.8821,7181.0
2023-01-31 14:30:00,165.66,165.84,165.52,165.52,7594.0,159.8821,160.0558,159.747,159.747,7594.0
2023-01-31 15:00:00,165.58,165.8,165.33,165.58,8606.0,159.8049,160.0172,159.5636,159.8049,8606.0
2023-01-31 15:30:00,165.64,167.31,165.64,166.97,53694.0,159.8628,161.4746,159.8628,161.1464,53694.0
2023-02-01 09:30:00,166.6,167.78,165.9,167.78,4391.0,160.7893,161.9282,160.1137,161.9282,4391.0
2023-02-01 10:00:00,167.62,167.89,166.5,167.56,16547.0,161.7737,162.0343,160.6928,161.7158,16547.0
2023-02-01 10:30:00,167.56,168.08,167.37,167.52,7211.0,161.7158,162.2177,161.5325,161.6772,7211.0
2023-02-01 11:00:00,167.73,167.99,167.14,167.71,9238.0,161.8799,162.1308,161.3105,161.8606,9238.0
2023-02-01 11:30:00,167.75,167.77,166.92,167.11,9905.0,161.8992,161.9185,161.0982,161.2815,9905.0
2023-02-01 12:00:00,167.0,167.3,166.61,167.25,19052.0,161.1754,161.4649,160.799,161.4167,19052.0
2023-02-01 12:30:00,167.25,167.75,167.18,167.63,11155.0,161.4167,161.8992,161.3491,161.7834,11155.0
2023-02-01 13:00:00,167.56,168.06,167.47,167.89,8322.0,161.7158,162.1984,161.629,162.0343,8322.0
2023-02-01 13:30:00,167.91,168.61,167.91,168.36,5836.0,162.0536,162.7292,162.0536,162.4879,5836.0
2023-02-01 14:00:00,167.3,167.93,167.29,167.54,9434.0,161.4649,162.0729,161.4553,161.6965,9434.0
2023-02-01 14:30:00,167.56,169.24,166.91,169.11,27905.0,161.7158,163.3372,161.0885,163.2118,27905.0
2023-02-01 15:00:00,169.13,170.05,169.04,170.01,20046.0,163.2311,164.119,163.1442,164.0804,20046.0
2023-02-01 15:30:00,170.01,170.75,169.22,169.57,35157.0,164.0804,164.7946,163.3179,163.6557,35157.0
2023-02-02 09:30:00,169.77,170.98,169.15,170.98,15307.0,163.8488,165.0166,163.2504,165.0166,15307.0
2023-02-02 10:00:00,170.84,171.72,170.56,171.64,14339.0,164.8814,165.7307,164.6112,165.6535,14339.0
2023-02-02 10:30:00,171.71,172.55,171.71,172.22,9297.0,165.7211,166.5318,165.7211,166.2133,9297.0
2023-02-02 11:00:00,172.13,172.84,171.74,172.41,9717.0,166.1264,166.8117,165.75,166.3967,9717.0
2023-02-02 11:30:00,172.39,172.47,171.86,171.89,3003.0,166.3774,166.4546,165.8659,165.8948,3003.0
2023-02-02 12:00:00,171.71,172.55,171.71,172.45,19166.0,165.7211,166.5318,165.7211,166.4353,19166.0
2023-02-02 12:30:00,172.47,172.61,172.1,172.13,18605.0,166.4546,166.5897,166.0975,166.1264,18605.0
2023-02-02 13:00:00,172.16,172.47,171.96,171.99,2729.0,166.1554,166.4546,165.9624,165.9913,2729.0
2023-02-02 13:30:00,171.9,172.43,171.84,172.41,13319.0,165.9045,166.416,165.8466,166.3967,13319.0
2023-02-02 14:00:00,172.41,172.5,171.73,172.19,14684.0,166.3967,166.4835,165.7404,166.1844,14684.0
2023-02-02 14:30:00,172.3,172.38,171.84,171.97,12131.0,166.2905,166.3677,165.8466,165.972,12131.0
2023-02-02 15:00:00,171.97,172.37,171.97,172.24,12631.0,165.972,166.3581,165.972,166.2326,12631.0
2023-02-02 15:30:00,172.3,172.39,171.99,172.22,34820.0,166.2905,166.3774,165.9913,166.2133,34820.0
2023-02-03 09:30:00,171.51,172.84,171.16,172.77,29244.0,165.5281,166.8117,165.1903,166.7441,29244.0
2023-02-03 10:00:00,172.47,173.51,172.37,172.97,21543.0,166.4546,167.4583,166.3581,166.9371,21543.0
2023-02-03 10:30:00,172.95,174.29,172.95,174.29,20220.0,166.9178,168.2111,166.9178,168.2111,20220.0
2023-02-03 11:00:00,174.21,174.4,173.64,173.64,23241.0,168.1339,168.3173,167.5838,167.5838,23241.0
2023-02-03 11:30:00,173.88,173.91,173.44,173.56,21460.0,167.8154,167.8444,167.3908,167.5066,21460.0
2023-02-03 12:00:00,173.57,174.24,173.57,173.73,34493.0,167.5162,168.1629,167.5162,167.6706,34493.0
2023-02-03 12:30:00,173.66,174.08,173.45,173.75,34787.0,167.6031,168.0084,167.4004,167.6899,34787.0
2023-02-03 13:00:00,173.75,173.96,173.48,173.81,57679.0,167.6899,167.8926,167.4294,167.7479,57679.0
2023-02-03 13:30:00,173.77,173.81,173.33,173.77,24731.0,167.7092,167.7479,167.2846,167.7092,24731.0
2023-02-03 14:00:00,173.75,174.06,173.55,173.93,44525.0,167.6899,167.9891,167.4969,167.8637,44525.0
2023-02-03 14:30:00,173.9,174.19,173.67,173.97,63748.0,167.8347,168.1146,167.6127,167.9023,63748.0
2023-02-03 15:00:00,174.0,174.56,173.87,174.33,10673.0,167.9312,168.4717,167.8058,168.2497,10673.0
2023-02-03 15:30:00,174.35,174.62,173.89,174.5,45590.0,168.269,168.5296,167.8251,168.4138,45590.0
2023-02-06 09:30:00,172.8,174.0,172.8,173.98,23350.0,166.7731,167.9312,166.7731,167.9119,23350.0
2023-02-06 10:00:00,173.68,173.75,171.63,172.06,13516.0,167.6224,167.6899,165.6439,166.0589,13516.0
2023-02-06 10:30:00,171.97,172.7,171.53,172.57,20503.0,165.972,166.6766,165.5474,166.5511,20503.0
2023-02-06 11:00:00,172.6,172.9,171.99,172.54,35515.0,166.5801,166.8696,165.9913,166.5221,35515.0
2023-02-06 11:30:00,172.56,172.84,172.29,172.41,5600.0,166.5414,166.8117,166.2809,166.3967,5600.0
2023-02-06 12:00:00,172.39,172.59,172.04,172.05,8714.0,166.3774,166.5704,166.0396,166.0492,8714.0
2023-02-06 12:30:00,172.0,172.27,171.94,171.98,5045.0,166.001,166.2616,165.9431,165.9817,5045.0
2023-02-06 13:00:00,171.98,172.54,171.98,172.49,20801.0,165.9817,166.5221,165.9817,166.4739,20801.0
2023-02-06 13:30:00,172.48,172.52,172.01,172.34,10045.0,166.4642,166.5028,166.0106,166.3291,10045.0
2023-02-06 14:00:00,172.38,172.74,172.17,172.18,13780.0,166.3677,166.7152,166.1651,166.1747,13780.0
2023-02-06 14:30:00,172.17,172.45,172.12,172.33,9428.0,166.1651,166.4353,166.1168,166.3195,9428.0
2023-02-06 15:00:00,172.36,172.49,172.2,172.27,6755.0,166.3484,166.4739,166.194,166.2616,6755.0
2023-02-06 15:30:00,172.27,172.64,172.1,172.43,26464.0,166.2616,166.6187,166.0975,166.416,26464.0
2023-02-07 09:30:00,171.8,172.58,171.02,171.9,7823.0,165.808,166.5608,165.0552,165.9045,7823.0
2023-02-07 10:00:00,171.9,171.95,171.42,171.52,9187.0,165.9045,165.9527,165.4412,165.5377,9187.0
2023-02-07 10:30:00,171.57,172.04,171.43,171.58,24700.0,165.586,166.0396,165.4509,165.5956,24700.0
2023-02-07 11:00:00,171.49,171.75,171.23,171.42,16527.0,165.5088,165.7597,165.2578,165.4412,16527.0
2023-02-07 11:30:00,171.47,171.96,171.42,171.69,12481.0,165.4895,165.9624,165.4412,165.7018,12481.0
2023-02-07 12:00:00,171.73,171.87,171.52,171.71,4900.0,165.7404,165.8755,165.5377,165.7211,4900.0
2023-02-07 12:30:00,171.72,172.91,171.62,172.79,9003.0,165.7307,166.8792,165.6342,166.7634,9003.0
2023-02-07 13:00:00,172.95,173.39,171.79,171.81,9300.0,166.9178,167.3425,165.7983,165.8176,9300.0
2023-02-07 13:30:00,171.65,171.73,171.13,171.52,30915.0,165.6632,165.7404,165.1613,165.5377,30915.0
2023-02-07 14:00:00,171.62,173.13,171.57,172.98,10378.0,165.6342,167.0916,165.586,166.9468,10378.0
2023-02-07 14:30:00,173.08,173.36,172.92,173.26,9644.0,167.0433,167.3135,166.8889,167.217,9644.0
2023-02-07 15:00:00,173.31,173.61,172.8,173.34,16679.0,167.2653,167.5548,166.7731,167.2942,16679.0
2023-02-07 15:30:00,173.31,173.93,172.91,173.7,63840.0,167.2653,167.8637,166.8792,167.6417,63840.0
2023-02-08 09:30:00,172.72,173.54,172.27,173.12,10112.0,166.6959,167.4873,166.2616,167.0819,10112.0
2023-02-08 10:00:00,173.11,173.11,172.25,172.8,14876.0,167.0723,167.0723,166.2423,166.7731,14876.0
2023-02-08 10:30:00,172.68,172.86,172.33,172.59,14749.0,166.6573,166.831,166.3195,166.5704,14749.0
2023-02-08 11:00:00,172.41,172.86,172.14,172.14,7400.0,166.3967,166.831,166.1361,166.1361,7400.0
2023-02-08 11:30:00,172.28,172.82,172.14,172.7,6712.0,166.2712,166.7924,166.1361,166.6766,6712.0
2023-02-08 12:00:00,172.6,173.2,172.51,173.16,8000.0,166.5801,167.1591,166.4932,167.1205,8000.0
2023-02-08 12:30:00,173.25,173.47,172.91,173.04,6274.0,167.2074,167.4197,166.8792,167.0047,6274.0
2023-02-08 13:00:00,173.05,173.25,172.87,172.96,8444.0,167.0144,167.2074,166.8406,166.9275,8444.0
2023-02-08 13:30:00,172.95,173.2,172.67,172.67,12073.0,166.9178,167.1591,166.6476,166.6476,12073.0
2023-02-08 14:00:00,172.69,173.12,172.68,172.77,13298.0,166.6669,167.0819,166.6573,166.7441,13298.0
2023-02-08 14:30:00,172.77,173.09,172.69,173.09,12788.0,166.7441,167.053,166.6669,167.053,12788.0
2023-02-08 15:00:00,173.09,173.1,172.37,172.86,16061.0,167.053,167.0626,166.3581,166.831,16061.0
2023-02-08 15:30:00,172.76,173.23,172.25,172.34,49685.0,166.7345,167.1881,166.2423,166.3291,49685.0
2023-02-09 09:30:00,173.66,174.23,172.99,173.78,5956.0,167.6031,168.1532,166.9565,167.7189,5956.0
2023-02-09 10:00:00,173.22,173.91,173.22,173.73,4375.0,167.1784,167.8444,167.1784,167.6706,4375.0
2023-02-09 10:30:00,173.84,174.27,173.68,174.23,5539.0,167.7768,168.1918,167.6224,168.1532,5539.0
2023-02-09 11:00:00,174.09,174.09,173.26,173.26,1556.0,168.0181,168.0181,167.217,167.217,1556.0
2023-02-09 11:30:00,173.04,173.36,172.53,172.84,3980.0,167.0047,167.3135,166.5125,166.8117,3980.0
2023-02-09 12:00:00,173.03,173.12,172.85,173.02,2943.0,166.9951,167.0819,166.8213,166.9854,2943.0
2023-02-09 12:30:00,172.88,172.88,171.75,172.37,4874.0,166.8503,166.8503,165.7597,166.3581,4874.0
2023-02-09 13:00:00,172.27,172.84,172.25,172.54,4135.0,166.2616,166.8117,166.2423,166.5221,4135.0
2023-02-09 13:30:00,172.47,172.57,172.1,172.27,9057.0,166.4546,166.5511,166.0975,166.2616,9057.0
2023-02-09 14:00:00,172.33,172.47,172.07,172.37,3980.0,166.3195,166.4546,166.0685,166.3581,3980.0
2023-02-09 14:30:00,172.52,172.88,172.33,172.48,3800.0,166.5028,166.8503,166.3195,166.4642,3800.0
2023-02-09 15:00:00,172.55,172.55,171.87,172.01,5738.0,166.5318,166.5318,165.8755,166.0106,5738.0
2023-02-09 15:30:00,172.02,172.28,171.69,171.88,24932.0,166.0203,166.2712,165.7018,165.8852,24932.0
2023-02-10 09:30:00,171.98,172.32,171.44,171.84,8859.0,165.9817,166.3098,165.4605,165.8466,8859.0
2023-02-10 10:00:00,171.46,172.33,171.35,172.11,4900.0,165.4798,166.3195,165.3737,166.1071,4900.0
2023-02-10 10:30:00,172.16,172.21,171.66,172.04,3500.0,166.1554,166.2037,165.6728,166.0396,3500.0
2023-02-10 11:00:00,172.04,172.17,171.68,171.85,3700.0,166.0396,166.1651,165.6921,165.8562,3700.0
2023-02-10 11:30:00,171.85,171.85,171.15,171.21,15161.0,165.8562,165.8562,165.1806,165.2385,15161.0
2023-02-10 12:00:00,171.14,171.6,171.05,171.45,3141.0,165.171,165.6149,165.0841,165.4702,3141.0
2023-02-10 12:30:00,171.47,171.88,171.47,171.84,2200.0,165.4895,165.8852,165.4895,165.8466,2200.0
2023-02-10 13:00:00,172.03,172.36,171.84,172.07,2400.0,166.0299,166.3484,165.8466,166.0685,2400.0
2023-02-10 13:30:00,171.96,171.96,171.68,171.73,2303.0,165.9624,165.9624,165.6921,165.7404,2303.0
2023-02-10 14:00:00,171.76,172.12,171.76,171.92,3486.0,165.7694,166.1168,165.7694,165.9238,3486.0
2023-02-10 14:30:00,171.86,172.25,171.8,172.15,4093.0,165.8659,166.2423,165.808,166.1457,4093.0
2023-02-10 15:00:00,172.14,172.47,171.87,171.97,13223.0,166.1361,166.4546,165.8755,165.972,13223.0
2023-02-10 15:30:00,172.11,172.63,172.06,172.42,20354.0,166.1071,166.609,166.0589,166.4063,20354.0
2023-02-13 09:30:00,172.05,173.1,172.05,172.67,6226.0,166.0492,167.0626,166.0492,166.6476,6226.0
2023-02-13 10:00:00,172.88,173.08,172.62,172.87,10081.0,166.8503,167.0433,166.5994,166.8406,10081.0
2023-02-13 10:30:00,172.87,173.13,172.74,173.08,8814.0,166.8406,167.0916,166.7152,167.0433,8814.0
2023-02-13 11:00:00,173.2,173.3,172.86,173.11,9832.0,167.1591,167.2556,166.831,167.0723,9832.0
2023-02-13 11:30:00,173.17,173.63,172.86,173.44,6500.0,167.1302,167.5741,166.831,167.3908,6500.0
2023-02-13 12:00:00,173.46,173.77,173.4,173.65,7444.0,167.4101,167.7092,167.3522,167.5934,7444.0
2023-02-13 12:30:00,173.66,174.06,173.44,174.0,13278.0,167.6031,167.9891,167.3908,167.9312,13278.0
2023-02-13 13:00:00,174.11,174.16,173.81,173.9,6491.0,168.0374,168.0856,167.7479,167.8347,6491.0
2023-02-13 13:30:00,173.9,174.01,173.78,173.97,5684.0,167.8347,167.9409,167.7189,167.9023,5684.0
2023-02-13 14:00:00,174.11,174.11,173.78,173.89,6080.0,168.0374,168.0374,167.7189,167.8251,6080.0
2023-02-13 14:30:00,173.86,174.16,173.66,174.1,9150.0,167.7961,168.0856,167.6031,168.0277,9150.0
2023-02-13 15:00:00,174.03,174.06,173.83,173.97,7422.0,167.9602,167.9891,167.7672,167.9023,7422.0
2023-02-13 15:30:00,174.03,174.2,173.72,173.83,46864.0,167.9602,168.1242,167.661,167.7672,46864.0
2023-02-14 09:30:00,173.97,174.15,173.36,174.02,5238.0,167.9023,168.076,167.3135,167.9505,5238.0
2023-02-14 10:00:00,174.03,174.65,174.03,174.03,8376.0,167.9602,168.5586,167.9602,167.9602,8376.0
2023-02-14 10:30:00,173.84,173.93,172.81,173.2,6305.0,167.7768,167.8637,166.7827,167.1591,6305.0
2023-02-14 11:00:00,173.22,173.68,173.22,173.37,10426.0,167.1784,167.6224,167.1784,167.3232,10426.0
2023-02-14 11:30:00,172.82,173.15,172.53,173.08,8096.0,166.7924,167.1109,166.5125,167.0433,8096.0
2023-02-14 12:00:00,172.87,173.45,172.76,173.13,9564.0,166.8406,167.4004,166.7345,167.0916,9564.0
2023-02-14 12:30:00,173.21,173.59,173.14,173.59,3263.0,167.1688,167.5355,167.1012,167.5355,3263.0
2023-02-14 13:00:00,173.6,174.12,173.6,173.89,4143.0,167.5452,168.047,167.5452,167.8251,4143.0
2023-02-14 13:30:00,173.89,174.08,173.75,173.94,4600.0,167.8251,168.0084,167.6899,167.8733,4600.0
2023-02-14 14:00:00,173.97,174.22,173.56,173.88,5687.0,167.9023,168.1436,167.5066,167.8154,5687.0
2023-02-14 14:30:00,173.87,174.59,173.79,174.42,6806.0,167.8058,168.5006,167.7285,168.3366,6806.0
2023-02-14 15:00:00,174.47,174.49,174.19,174.28,5068.0,168.3848,168.4041,168.1146,168.2015,5068.0
2023-02-14 15:30:00,174.1,174.49,174.04,174.31,29676.0,168.0277,168.4041,167.9698,168.2304,29676.0
2023-02-15 09:30:00,173.31,174.24,173.31,173.92,5890.0,167.2653,168.1629,167.2653,167.854,5890.0
2023-02-15 10:00:00,173.93,174.71,173.92,174.71,5029.0,167.8637,168.6165,167.854,168.6165,5029.0
2023-02-15 10:30:00,174.77,175.38,174.77,175.11,13055.0,168.6744,169.2631,168.6744,169.0025,13055.0
2023-02-15 11:00:00,175.0,175.19,174.81,174.92,5947.0,168.8963,169.0797,168.713,168.8191,5947.0
2023-02-15 11:30:00,174.79,175.34,174.78,175.19,4000.0,168.6937,169.2245,168.684,169.0797,4000.0
2023-02-15 12:00:00,175.18,175.26,174.85,174.99,9572.0,169.0701,169.1473,168.7516,168.8867,9572.0
2023-02-15 12:30:00,174.92,175.39,174.91,175.27,3715.0,168.8191,169.2727,168.8095,169.1569,3715.0
2023-02-15 13:00:00,175.46,176.08,175.39,175.96,6364.0,169.3403,169.9387,169.2727,169.8229,6364.0
2023-02-15 13:30:00,175.81,175.91,175.59,175.7,2687.0,169.6781,169.7746,169.4658,169.5719,2687.0
2023-02-15 14:00:00,175.57,175.85,175.45,175.84,3704.0,169.4465,169.7167,169.3307,169.707,3704.0
2023-02-15 14:30:00,175.96,175.96,175.57,175.57,4708.0,169.8229,169.8229,169.4465,169.4465,4708.0
2023-02-15 15:00:00,175.62,176.17,175.62,176.06,9997.0,169.4947,170.0255,169.4947,169.9194,9997.0
2023-02-15 15:30:00,176.16,176.19,175.78,175.99,35637.0,170.0159,170.0448,169.6491,169.8518,35637.0
2023-02-16 09:30:00,173.92,175.66,173.07,175.12,43688.0,167.854,169.5333,167.0337,169.0122,43688.0
2023-02-16 10:00:00,174.69,175.16,174.69,175.0,14487.0,168.5972,169.0508,168.5972,168.8963,14487.0
2023-02-16 10:30:00,175.06,175.5,174.92,175.36,6884.0,168.9543,169.3789,168.8191,169.2438,6884.0
2023-02-16 11:00:00,175.36,175.74,175.04,175.59,23406.0,169.2438,169.6105,168.935,169.4658,23406.0
2023-02-16 11:30:00,175.59,175.62,175.3,175.3,25123.0,169.4658,169.4947,169.1859,169.1859,25123.0
2023-02-16 12:00:00,175.29,175.95,175.22,175.9,8762.0,169.1762,169.8132,169.1087,169.765,8762.0
2023-02-16 12:30:00,175.82,176.0,175.43,175.43,6020.0,169.6877,169.8615,169.3113,169.3113,6020.0
2023-02-16 13:00:00,175.42,175.63,175.26,175.37,6810.0,169.3017,169.5044,169.1473,169.2534,6810.0
2023-02-16 13:30:00,175.36,175.53,175.26,175.41,7547.0,169.2438,169.4079,169.1473,169.292,7547.0
2023-02-16 14:00:00,175.37,175.7,175.25,175.67,8050.0,169.2534,169.5719,169.1376,169.543,8050.0
2023-02-16 14:30:00,175.59,175.71,175.24,175.68,8277.0,169.4658,169.5816,169.128,169.5526,8277.0
2023-02-16 15:00:00,175.62,175.63,174.7,174.78,16514.0,169.4947,169.5044,168.6068,168.684,16514.0
2023-02-16 15:30:00,174.78,175.04,174.28,174.29,69678.0,168.684,168.935,168.2015,168.2111,69678.0
2023-02-17 09:30:00,174.26,176.0,173.42,174.71,12398.0,168.1822,169.8615,167.3715,168.6165,12398.0
2023-02-17 10:00:00,174.93,175.49,174.53,174.82,13314.0,168.8288,169.3693,168.4427,168.7226,13314.0
2023-02-17 10:30:00,174.72,174.74,173.78,173.99,20343.0,168.6261,168.6454,167.7189,167.9216,20343.0
2023-02-17 11:00:00,174.0,174.6,173.86,173.98,10630.0,167.9312,168.5103,167.7961,167.9119,10630.0
2023-02-17 11:30:00,174.02,174.73,173.89,174.38,11854.0,167.9505,168.6358,167.8251,168.298,11854.0
2023-02-17 12:00:00,174.35,174.86,174.22,174.86,8858.0,168.269,168.7612,168.1436,168.7612,8858.0
2023-02-17 12:30:00,174.84,175.2,174.71,174.97,11640.0,168.7419,169.0894,168.6165,168.8674,11640.0
2023-02-17 13:00:00,175.17,175.51,174.94,175.31,14693.0,169.0604,169.3886,168.8384,169.1955,14693.0
2023-02-17 13:30:00,175.39,175.8,175.38,175.65,13604.0,169.2727,169.6684,169.2631,169.5237,13604.0
2023-02-17 14:00:00,175.72,176.03,175.6,175.86,20444.0,169.5912,169.8904,169.4754,169.7264,20444.0
2023-02-17 14:30:00,175.89,176.51,175.8,176.4,51258.0,169.7553,170.3537,169.6684,170.2475,51258.0
2023-02-17 15:00:00,176.44,176.49,176.06,176.29,34864.0,170.2861,170.3344,169.9194,170.1414,34864.0
2023-02-17 15:30:00,176.27,176.52,176.08,176.36,95405.0,170.1221,170.3633,169.9387,170.2089,95405.0
2023-02-21 09:30:00,168.71,173.0,166.27,169.89,80479.0,162.8257,166.9661,160.4708,163.9646,80479.0
2023-02-21 10:00:00,169.6,169.95,165.0,168.09,77654.0,163.6847,164.0225,159.2451,162.2274,77654.0
2023-02-21 10:30:00,168.0,170.0,167.36,168.01,44564.0,162.1405,164.0707,161.5228,162.1501,44564.0
2023-02-21 11:00:00,167.81,167.81,165.17,165.97,23141.0,161.9571,161.9571,159.4092,160.1813,23141.0
2023-02-21 11:30:00,165.99,166.99,165.85,166.49,22778.0,160.2006,161.1657,160.0655,160.6832,22778.0
2023-02-21 12:00:00,166.49,166.55,164.52,166.09,23793.0,160.6832,160.7411,158.7819,160.2971,23793.0
2023-02-21 12:30:00,166.12,166.42,165.48,166.42,33934.0,160.3261,160.6156,159.7084,160.6156,33934.0
2023-02-21 13:00:00,166.31,166.36,165.63,166.09,15949.0,160.5094,160.5577,159.8532,160.2971,15949.0
2023-02-21 13:30:00,166.0,166.3,164.71,164.71,15923.0,160.2102,160.4998,158.9652,158.9652,15923.0
2023-02-21 14:00:00,164.74,165.16,164.05,164.3,26086.0,158.9942,159.3995,158.3283,158.5695,26086.0
2023-02-21 14:30:00,164.31,165.07,164.03,164.78,44732.0,158.5792,159.3127,158.309,159.0328,44732.0
2023-02-21 15:00:00,164.91,165.14,164.35,164.79,23856.0,159.1583,159.3802,158.6178,159.0425,23856.0
2023-02-21 15:30:00,164.9,165.15,163.11,163.5,99093.0,159.1486,159.3899,157.421,157.7974,99093.0
2023-02-22 09:30:00,164.56,165.19,162.03,164.92,83065.0,158.8205,159.4285,156.3787,159.1679,83065.0
2023-02-22 10:00:00,164.73,165.55,164.05,164.05,30106.0,158.9845,159.7759,158.3283,158.3283,30106.0
2023-02-22 10:30:00,164.03,164.59,162.89,164.36,24335.0,158.309,158.8494,157.2087,158.6274,24335.0
2023-02-22 11:00:00,164.28,164.56,163.73,164.07,20204.0,158.5502,158.8205,158.0194,158.3476,20204.0
2023-02-22 11:30:00,164.04,164.45,163.95,163.96,12478.0,158.3186,158.7143,158.2317,158.2414,12478.0
2023-02-22 12:00:00,163.94,164.12,163.45,163.9,21615.0,158.2221,158.3958,157.7492,158.1835,21615.0
2023-02-22 12:30:00,163.9,164.32,163.0,163.91,30047.0,158.1835,158.5888,157.3149,158.1931,30047.0
2023-02-22 13:00:00,163.84,164.31,163.74,164.22,12280.0,158.1256,158.5792,158.0291,158.4923,12280.0
2023-02-22 13:30:00,164.21,164.36,163.7,164.11,16716.0,158.4827,158.6274,157.9905,158.3862,16716.0
2023-02-22 14:00:00,164.11,164.28,163.47,163.52,16224.0,158.3862,158.5502,157.7685,157.8167,16224.0
2023-02-22 14:30:00,163.51,163.57,162.8,162.81,11930.0,157.8071,157.865,157.1219,157.1315,11930.0
2023-02-22 15:00:00,162.89,163.44,162.69,162.93,21446.0,157.2087,157.7395,157.0157,157.2473,21446.0
2023-02-22 15:30:00,162.86,164.06,162.58,164.06,80617.0,157.1798,158.3379,156.9095,158.3379,80617.0
2023-02-23 09:30:00,164.93,166.48,164.93,165.36,12012.0,159.1776,160.6735,159.1776,159.5926,12012.0
2023-02-23 10:00:00,165.26,165.56,164.82,164.9,14141.0,159.4961,159.7856,159.0714,159.1486,14141.0
2023-02-23 10:30:00,164.73,165.29,164.13,164.99,11508.0,158.9845,159.525,158.4055,159.2355,11508.0
2023-02-23 11:00:00,165.04,165.32,164.36,164.36,18176.0,159.2837,159.554,158.6274,158.6274,18176.0
2023-02-23 11:30:00,164.55,164.55,163.79,164.0,10206.0,158.8108,158.8108,158.0773,158.28,10206.0
2023-02-23 12:00:00,163.98,164.11,163.3,163.53,9468.0,158.2607,158.3862,157.6044,157.8264,9468.0
2023-02-23 12:30:00,163.59,164.16,163.58,164.16,8161.0,157.8843,158.4344,157.8747,158.4344,8161.0
2023-02-23 13:00:00,164.23,164.68,164.07,164.6,7209.0,158.502,158.9363,158.3476,158.8591,7209.0
2023-02-23 13:30:00,164.69,165.03,164.58,164.74,7886.0,158.9459,159.2741,158.8398,158.9942,7886.0
2023-02-23 14:00:00,164.73,165.69,164.64,165.69,9203.0,158.9845,159.9111,158.8977,159.9111,9203.0
2023-02-23 14:30:00,165.62,165.88,165.36,165.51,15176.0,159.8435,160.0944,159.5926,159.7373,15176.0
2023-02-23 15:00:00,165.59,166.43,165.56,166.36,17473.0,159.8145,160.6253,159.7856,160.5577,17473.0
2023-02-23 15:30:00,166.35,166.79,166.3,166.3,63720.0,160.548,160.9727,160.4998,160.4998,63720.0
2023-02-24 09:30:00,165.0,165.0,162.69,163.91,13891.0,159.2451,159.2451,157.0157,158.1931,13891.0
2023-02-24 10:00:00,163.61,164.9,163.61,163.88,11967.0,157.9036,159.1486,157.9036,158.1642,11967.0
2023-02-24 10:30:00,164.0,164.17,163.46,163.88,8318.0,158.28,158.4441,157.7588,158.1642,8318.0
2023-02-24 11:00:00,163.9,165.39,163.9,165.27,4516.0,158.1835,159.6215,158.1835,159.5057,4516.0
2023-02-24 11:30:00,165.25,165.98,165.25,165.75,3476.0,159.4864,160.1909,159.4864,159.969,3476.0
2023-02-24 12:00:00,165.75,165.75,165.04,165.5,3245.0,159.969,159.969,159.2837,159.7277,3245.0
2023-02-24 12:30:00,165.28,165.37,164.99,164.99,2182.0,159.5154,159.6022,159.2355,159.2355,2182.0
2023-02-24 13:00:00,165.07,165.19,164.94,165.04,9227.0,159.3127,159.4285,159.1872,159.2837,9227.0
2023-02-24 13:30:00,164.89,165.29,164.78,165.23,14394.0,159.139,159.525,159.0328,159.4671,14394.0
2023-02-24 14:00:00,165.17,165.34,165.06,165.18,7097.0,159.4092,159.5733,159.303,159.4188,7097.0
2023-02-24 14:30:00,165.06,165.73,164.96,165.63,5125.0,159.303,159.9497,159.2065,159.8532,5125.0
2023-02-24 15:00:00,165.82,166.23,165.75,166.0,8006.0,160.0365,160.4322,159.969,160.2102,8006.0
2023-02-24 15:30:00,166.03,166.14,165.32,165.91,33541.0,160.2392,160.3454,159.554,160.1234,33541.0
2023-02-27 09:30:00,167.08,168.52,166.99,168.47,11274.0,161.2526,162.6424,161.1657,162.5941,11274.0
2023-02-27 10:00:00,168.47,169.82,168.46,169.58,33192.0,162.5941,163.897,162.5844,163.6654,33192.0
2023-02-27 10:30:00,169.58,170.07,169.37,169.38,21026.0,163.6654,164.1383,163.4627,163.4724,21026.0
2023-02-27 11:00:00,169.61,170.02,169.43,169.8,19888.0,163.6943,164.09,163.5206,163.8777,19888.0
2023-02-27 11:30:00,169.82,170.09,169.21,169.89,23750.0,163.897,164.1576,163.3083,163.9646,23750.0
2023-02-27 12:00:00,169.97,170.47,169.57,170.29,37676.0,164.0418,164.5243,163.6557,164.3506,37676.0
2023-02-27 12:30:00,170.31,170.75,170.2,170.22,32579.0,164.3699,164.7946,164.2638,164.2831,32579.0
2023-02-27 13:00:00,170.22,170.22,169.69,170.08,13200.0,164.2831,164.2831,163.7715,164.1479,13200.0
2023-02-27 13:30:00,170.08,170.12,168.9,169.1,43712.0,164.1479,164.1866,163.0091,163.2021,43712.0
2023-02-27 14:00:00,169.14,169.28,168.28,168.42,10362.0,163.2407,163.3758,162.4107,162.5458,10362.0
2023-02-27 14:30:00,168.44,168.53,167.64,168.1,9210.0,162.5651,162.652,161.793,162.237,9210.0
2023-02-27 15:00:00,168.02,168.02,167.49,167.75,8547.0,162.1598,162.1598,161.6483,161.8992,8547.0
2023-02-27 15:30:00,167.8,168.19,167.49,168.19,31523.0,161.9475,162.3239,161.6483,162.3239,31523.0
2023-02-28 09:30:00,168.51,169.87,168.51,169.16,11697.0,162.6327,163.9453,162.6327,163.26,11697.0
2023-02-28 10:00:00,169.3,169.42,168.75,168.91,7929.0,163.3952,163.511,162.8643,163.0188,7929.0
2023-02-28 10:30:00,168.9,169.4,168.19,168.46,12223.0,163.0091,163.4917,162.3239,162.5844,12223.0
2023-02-28 11:00:00,168.53,169.0,168.53,168.63,8464.0,162.652,163.1056,162.652,162.7485,8464.0
2023-02-28 11:30:00,168.64,169.06,168.11,168.34,8049.0,162.7582,163.1635,162.2467,162.4686,8049.0
2023-02-28 12:00:00,168.35,168.49,167.99,168.4,5345.0,162.4783,162.6134,162.1308,162.5265,5345.0
2023-02-28 12:30:00,168.38,168.51,168.11,168.46,7968.0,162.5072,162.6327,162.2467,162.5844,7968.0
2023-02-28 13:00:00,168.41,168.88,168.41,168.81,5803.0,162.5362,162.9898,162.5362,162.9222,5803.0
2023-02-28 13:30:00,168.93,169.34,168.88,168.95,9550.0,163.0381,163.4338,162.9898,163.0574,9550.0
2023-02-28 14:00:00,168.94,169.05,168.49,168.77,11703.0,163.0477,163.1539,162.6134,162.8836,11703.0
2023-02-28 14:30:00,168.7,168.83,168.29,168.51,12624.0,162.8161,162.9415,162.4204,162.6327,12624.0
2023-02-28 15:00:00,168.47,168.5,168.03,168.03,12676.0,162.5941,162.6231,162.1694,162.1694,12676.0
2023-02-28 15:30:00,167.95,168.19,167.45,167.8,46579.0,162.0922,162.3239,161.6097,161.9475,46579.0
2023-03-01 09:30:00,167.01,170.0,166.79,169.27,16916.0,161.185,164.0707,160.9727,163.3662,16916.0
2023-03-01 10:00:00,169.03,169.36,168.28,169.25,10259.0,163.1346,163.4531,162.4107,163.3469,10259.0
2023-03-01 10:30:00,169.45,169.86,169.09,169.71,8618.0,163.5399,163.9356,163.1925,163.7909,8618.0
2023-03-01 11:00:00,169.69,169.69,168.12,168.81,8185.0,163.7715,163.7715,162.2563,162.9222,8185.0
2023-03-01 11:30:00,168.82,169.47,168.76,169.38,4335.0,162.9319,163.5592,162.874,163.4724,4335.0
2023-03-01 12:00:00,169.42,169.89,169.32,169.89,5289.0,163.511,163.9646,163.4145,163.9646,5289.0
2023-03-01 12:30:00,169.68,169.85,169.33,169.33,10227.0,163.7619,163.926,163.4241,163.4241,10227.0
2023-03-01 13:00:00,169.27,169.56,168.91,168.94,9057.0,163.3662,163.6461,163.0188,163.0477,9057.0
2023-03-01 13:30:00,168.75,168.93,168.46,168.83,4561.0,162.8643,163.0381,162.5844,162.9415,4561.0
2023-03-01 14:00:00,168.66,168.72,168.36,168.36,2997.0,162.7775,162.8354,162.4879,162.4879,2997.0
2023-03-01 14:30:00,168.39,168.56,168.2,168.44,7096.0,162.5169,162.681,162.3335,162.5651,7096.0
2023-03-01 15:00:00,168.47,168.84,168.42,168.62,6331.0,162.5941,162.9512,162.5458,162.7389,6331.0
2023-03-01 15:30:00,168.47,169.2,168.47,169.2,25349.0,162.5941,163.2986,162.5941,163.2986,25349.0
2023-03-02 09:30:00,168.76,168.76,168.02,168.33,7887.0,162.874,162.874,162.1598,162.459,7887.0
2023-03-02 10:00:00,168.19,168.73,168.18,168.62,20264.0,162.3239,162.845,162.3142,162.7389,20264.0
2023-03-02 10:30:00,168.57,169.13,168.44,169.09,36692.0,162.6906,163.2311,162.5651,163.1925,36692.0
2023-03-02 11:00:00,169.08,170.2,169.03,170.04,18260.0,163.1828,164.2638,163.1346,164.1093,18260.0
2023-03-02 11:30:00,170.21,170.22,169.66,169.84,3445.0,164.2734,164.2831,163.7426,163.9163,3445.0
2023-03-02 12:00:00,170.0,170.28,169.85,170.0,5805.0,164.0707,164.341,163.926,164.0707,5805.0
2023-03-02 12:30:00,170.32,170.78,170.07,170.76,6417.0,164.3796,164.8235,164.1383,164.8042,6417.0
2023-03-02 13:00:00,170.78,170.78,170.28,170.28,6150.0,164.8235,164.8235,164.341,164.341,6150.0
2023-03-02 13:30:00,170.31,171.23,170.31,171.21,3594.0,164.3699,165.2578,164.3699,165.2385,3594.0
2023-03-02 14:00:00,171.27,171.61,170.83,170.97,6557.0,165.2964,165.6246,164.8718,165.0069,6557.0
2023-03-02 14:30:00,171.13,171.24,170.69,171.24,7977.0,165.1613,165.2675,164.7367,165.2675,7977.0
2023-03-02 15:00:00,171.1,171.4,170.74,171.34,12862.0,165.1324,165.4219,164.7849,165.364,12862.0
2023-03-02 15:30:00,171.46,171.9,171.29,171.9,32184.0,165.4798,165.9045,165.3157,165.9045,32184.0
2023-03-03 09:30:00,172.62,172.94,171.07,171.84,5340.0,166.5994,166.9082,165.1034,165.8466,5340.0
2023-03-03 10:00:00,171.89,172.28,171.56,172.28,8058.0,165.8948,166.2712,165.5763,166.2712,8058.0
2023-03-03 10:30:00,172.17,172.67,172.08,172.12,4812.0,166.1651,166.6476,166.0782,166.1168,4812.0
2023-03-03 11:00:00,172.33,172.74,172.23,172.74,6195.0,166.3195,166.7152,166.223,166.7152,6195.0
2023-03-03 11:30:00,172.63,172.81,172.46,172.7,5409.0,166.609,166.7827,166.4449,166.6766,5409.0
2023-03-03 12:00:00,172.7,173.25,172.6,173.15,7310.0,166.6766,167.2074,166.5801,167.1109,7310.0
2023-03-03 12:30:00,173.17,173.59,172.96,173.47,12104.0,167.1302,167.5355,166.9275,167.4197,12104.0
2023-03-03 13:00:00,173.54,173.54,173.08,173.44,4892.0,167.4873,167.4873,167.0433,167.3908,4892.0
2023-03-03 13:30:00,173.43,173.53,172.98,173.48,6144.0,167.3811,167.4776,166.9468,167.4294,6144.0
2023-03-03 14:00:00,173.43,173.54,173.25,173.33,4600.0,167.3811,167.4873,167.2074,167.2846,4600.0
2023-03-03 14:30:00,173.37,173.73,173.13,173.66,17937.0,167.3232,167.6706,167.0916,167.6031,17937.0
2023-03-03 15:00:00,173.73,174.12,173.65,173.91,16635.0,167.6706,168.047,167.5934,167.8444,16635.0
2023-03-03 15:30:00,173.74,174.07,173.44,173.46,42886.0,167.6803,167.9988,167.3908,167.4101,42886.0
2023-03-06 09:30:00,173.01,173.92,170.65,172.67,9649.0,166.9758,167.854,164.6981,166.6476,9649.0
2023-03-06 10:00:00,173.01,174.12,172.77,173.44,12836.0,166.9758,168.047,166.7441,167.3908,12836.0
2023-03-06 10:30:00,173.41,173.95,172.63,172.96,8385.0,167.3618,167.883,166.609,166.9275,8385.0
2023-03-06 11:00:00,172.86,172.97,172.39,172.44,9178.0,166.831,166.9371,166.3774,166.4256,9178.0
2023-03-06 11:30:00,172.34,172.62,171.95,172.27,15198.0,166.3291,166.5994,165.9527,166.2616,15198.0
2023-03-06 12:00:00,172.4,172.4,171.61,171.68,20723.0,166.387,166.387,165.6246,165.6921,20723.0
2023-03-06 12:30:00,171.74,171.74,171.05,171.08,17416.0,165.75,165.75,165.0841,165.1131,17416.0
2023-03-06 13:00:00,171.06,171.27,170.81,170.91,6890.0,165.0938,165.2964,164.8525,164.949,6890.0
2023-03-06 13:30:00,170.84,170.89,169.84,169.94,20326.0,164.8814,164.9297,163.9163,164.0128,20326.0
2023-03-06 14:00:00,170.02,170.23,169.75,170.13,16000.0,164.09,164.2927,163.8295,164.1962,16000.0
2023-03-06 14:30:00,170.37,170.83,170.25,170.6,9210.0,164.4278,164.8718,164.312,164.6498,9210.0
2023-03-06 15:00:00,170.6,170.7,170.08,170.29,17601.0,164.6498,164.7463,164.1479,164.3506,17601.0
2023-03-06 15:30:00,170.31,170.96,170.22,170.7,38117.0,164.3699,164.9973,164.2831,164.7463,38117.0
2023-03-07 09:30:00,170.51,171.09,169.89,170.85,11710.0,164.5629,165.1227,163.9646,164.8911,11710.0
2023-03-07 10:00:00,170.66,171.15,169.97,170.74,4945.0,164.7077,165.1806,164.0418,164.7849,4945.0
2023-03-07 10:30:00,170.82,171.16,170.34,170.97,16321.0,164.8621,165.1903,164.3989,165.0069,16321.0
2023-03-07 11:00:00,170.96,171.1,170.46,170.51,7300.0,164.9973,165.1324,164.5147,164.5629,7300.0
2023-03-07 11:30:00,170.6,170.74,170.24,170.39,8367.0,164.6498,164.7849,164.3024,164.4471,8367.0
2023-03-07 12:00:00,170.44,171.04,170.37,170.91,15561.0,164.4954,165.0745,164.4278,164.949,15561.0
2023-03-07 12:30:00,170.87,171.02,170.33,170.36,7381.0,164.9104,165.0552,164.3892,164.4182,7381.0
2023-03-07 13:00:00,170.39,170.54,170.11,170.16,22911.0,164.4471,164.5919,164.1769,164.2252,22911.0
2023-03-07 13:30:00,170.24,170.36,169.77,170.0,11182.0,164.3024,164.4182,163.8488,164.0707,11182.0
2023-03-07 14:00:00,169.95,170.52,169.86,170.34,22913.0,164.0225,164.5726,163.9356,164.3989,22913.0
2023-03-07 14:30:00,170.37,170.4,170.01,170.2,8037.0,164.4278,164.4568,164.0804,164.2638,8037.0
2023-03-07 15:00:00,170.11,170.48,170.09,170.45,6996.0,164.1769,164.534,164.1576,164.505,6996.0
2023-03-07 15:30:00,170.46,170.73,170.23,170.33,83201.0,164.5147,164.7753,164.2927,164.3892,83201.0
2023-03-08 09:30:00,170.0,171.42,170.0,171.42,50463.0,164.0707,165.4412,164.0707,165.4412,50463.0
2023-03-08 10:00:00,170.8,171.27,170.34,171.1,2180.0,164.8428,165.2964,164.3989,165.1324,2180.0
2023-03-08 10:30:00,171.17,171.24,170.52,170.52,2000.0,165.1999,165.2675,164.5726,164.5726,2000.0
2023-03-08 11:00:00,170.6,170.72,170.44,170.64,5388.0,164.6498,164.7656,164.4954,164.6884,5388.0
2023-03-08 11:30:00,170.76,171.18,170.66,171.07,3802.0,164.8042,165.2096,164.7077,165.1034,3802.0
2023-03-08 12:00:00,170.75,171.02,170.61,170.8,2502.0,164.7946,165.0552,164.6595,164.8428,2502.0
2023-03-08 12:30:00,170.69,170.77,170.52,170.74,1300.0,164.7367,164.8139,164.5726,164.7849,1300.0
2023-03-08 13:00:00,170.83,170.91,170.7,170.85,7145.0,164.8718,164.949,164.7463,164.8911,7145.0
2023-03-08 13:30:00,170.77,171.0,170.7,170.99,3085.0,164.8139,165.0359,164.7463,165.0262,3085.0
2023-03-08 14:00:00,171.02,171.04,170.88,170.97,1042.0,165.0552,165.0745,164.92,165.0069,1042.0
2023-03-08 14:30:00,171.02,171.11,170.91,171.07,6300.0,165.0552,165.142,164.949,165.1034,6300.0
2023-03-08 15:00:00,171.09,171.37,171.05,171.24,6297.0,165.1227,165.393,165.0841,165.2675,6297.0
2023-03-08 15:30:00,171.44,172.04,171.4,171.73,11164.0,165.4605,166.0396,165.4219,165.7404,11164.0
2023-03-09 09:30:00,172.1,173.12,172.1,172.93,8796.0,166.0975,167.0819,166.0975,166.8985,8796.0
2023-03-09 10:00:00,172.79,173.25,172.79,173.11,11750.0,166.7634,167.2074,166.7634,167.0723,11750.0
2023-03-09 10:30:00,172.97,173.89,172.97,173.51,11940.0,166.9371,167.8251,166.9371,167.4583,11940.0
2023-03-09 11:00:00,173.43,173.69,173.24,173.42,16732.0,167.3811,167.632,167.1977,167.3715,16732.0
2023-03-09 11:30:00,173.35,173.57,173.22,173.26,11180.0,167.3039,167.5162,167.1784,167.217,11180.0
2023-03-09 12:00:00,173.25,173.25,172.67,172.92,9104.0,167.2074,167.2074,166.6476,166.8889,9104.0
2023-03-09 12:30:00,172.95,173.0,172.72,172.86,17675.0,166.9178,166.9661,166.6959,166.831,17675.0
2023-03-09 13:00:00,172.79,173.06,172.7,172.86,14161.0,166.7634,167.024,166.6766,166.831,14161.0
2023-03-09 13:30:00,172.86,172.86,172.08,172.27,8600.0,166.831,166.831,166.0782,166.2616,8600.0
2023-03-09 14:00:00,172.21,172.68,172.01,172.63,7193.0,166.2037,166.6573,166.0106,166.609,7193.0
2023-03-09 14:30:00,172.61,173.09,172.48,172.54,22113.0,166.5897,167.053,166.4642,166.5221,22113.0
2023-03-09 15:00:00,172.53,172.75,171.28,171.28,24098.0,166.5125,166.7248,165.3061,165.3061,24098.0
2023-03-09 15:30:00,171.08,171.54,171.07,171.37,65399.0,165.1131,165.557,165.1034,165.393,65399.0
2023-03-10 09:30:00,170.94,170.94,168.61,169.43,6736.0,164.978,164.978,162.7292,163.5206,6736.0
2023-03-10 10:00:00,169.5,170.24,169.33,169.65,28041.0,163.5882,164.3024,163.4241,163.7329,28041.0
2023-03-10 10:30:00,169.65,170.06,168.99,169.99,18754.0,163.7329,164.1286,163.096,164.0611,18754.0
2023-03-10 11:00:00,170.0,170.34,169.76,170.33,7277.0,164.0707,164.3989,163.8391,164.3892,7277.0
2023-03-10 11:30:00,170.33,170.68,169.16,169.23,14011.0,164.3892,164.727,163.26,163.3276,14011.0
2023-03-10 12:00:00,168.97,169.04,168.21,168.37,7772.0,163.0767,163.1442,162.3432,162.4976,7772.0
2023-03-10 12:30:00,168.9,168.9,168.29,168.43,7448.0,163.0091,163.0091,162.4204,162.5555,7448.0
2023-03-10 13:00:00,168.52,168.59,166.92,166.93,7755.0,162.6424,162.7099,161.0982,161.1078,7755.0
2023-03-10 13:30:00,166.92,167.15,166.55,166.83,21610.0,161.0982,161.3201,160.7411,161.0113,21610.0
2023-03-10 14:00:00,166.84,168.35,166.84,167.92,33832.0,161.021,162.4783,161.021,162.0633,33832.0
2023-03-10 14:30:00,167.92,168.8,167.92,168.45,15268.0,162.0633,162.9126,162.0633,162.5748,15268.0
2023-03-10 15:00:00,168.39,168.48,167.24,167.7,47891.0,162.5169,162.6038,161.407,161.851,47891.0
2023-03-10 15:30:00,167.55,167.56,166.23,166.53,38538.0,161.7062,161.7158,160.4322,160.7218,38538.0
2023-03-13 09:30:00,164.48,166.12,164.09,166.12,6802.0,158.7433,160.3261,158.3669,160.3261,6802.0
2023-03-13 10:00:00,165.97,166.24,164.7,164.7,3378.0,160.1813,160.4419,158.9556,158.9556,3378.0
2023-03-13 10:30:00,164.8,166.1,164.8,166.06,4876.0,159.0521,160.3068,159.0521,160.2682,4876.0
2023-03-13 11:00:00,166.02,167.32,165.91,167.32,4117.0,160.2296,161.4842,160.1234,161.4842,4117.0
2023-03-13 11:30:00,167.02,167.14,166.42,166.62,3704.0,161.1947,161.3105,160.6156,160.8086,3704.0
2023-03-13 12:00:00,167.05,167.15,165.96,166.38,4928.0,161.2236,161.3201,160.1716,160.577,4928.0
2023-03-13 12:30:00,166.34,166.63,165.6,165.6,2441.0,160.5384,160.8183,159.8242,159.8242,2441.0
2023-03-13 13:00:00,165.52,166.25,165.28,165.7,6189.0,159.747,160.4515,159.5154,159.9207,6189.0
2023-03-13 13:30:00,165.92,166.55,165.71,166.44,1900.0,160.133,160.7411,159.9304,160.6349,1900.0
2023-03-13 14:00:00,166.32,166.84,166.26,166.59,3756.0,160.5191,161.021,160.4612,160.7797,3756.0
2023-03-13 14:30:00,166.72,166.88,166.38,166.42,3537.0,160.9051,161.0596,160.577,160.6156,3537.0
2023-03-13 15:00:00,166.58,166.63,165.41,165.51,5828.0,160.77,160.8183,159.6408,159.7373,5828.0
2023-03-13 15:30:00,165.62,166.19,165.3,165.37,21647.0,159.8435,160.3936,159.5347,159.6022,21647.0
2023-03-14 09:30:00,168.03,169.4,167.91,168.69,6413.0,162.1694,163.4917,162.0536,162.8064,6413.0
2023-03-14 10:00:00,168.38,169.99,168.34,169.78,5108.0,162.5072,164.0611,162.4686,163.8584,5108.0
2023-03-14 10:30:00,169.8,170.17,169.58,169.65,9985.0,163.8777,164.2348,163.6654,163.7329,9985.0
2023-03-14 11:00:00,169.5,169.94,169.25,169.5,5870.0,163.5882,164.0128,163.3469,163.5882,5870.0
2023-03-14 11:30:00,169.29,169.8,169.27,169.58,4574.0,163.3855,163.8777,163.3662,163.6654,4574.0
2023-03-14 12:00:00,169.57,169.77,169.04,169.04,6399.0,163.6557,163.8488,163.1442,163.1442,6399.0
2023-03-14 12:30:00,169.08,169.41,168.79,168.79,3434.0,163.1828,163.5013,162.9029,162.9029,3434.0
2023-03-14 13:00:00,168.82,168.84,167.61,167.88,2601.0,162.9319,162.9512,161.7641,162.0247,2601.0
2023-03-14 13:30:00,167.75,167.96,167.25,167.25,3746.0,161.8992,162.1019,161.4167,161.4167,3746.0
2023-03-14 14:00:00,167.47,167.9,166.98,167.9,9197.0,161.629,162.044,161.1561,162.044,9197.0
2023-03-14 14:30:00,167.95,168.35,167.86,167.86,9003.0,162.0922,162.4783,162.0054,162.0054,9003.0
2023-03-14 15:00:00,167.88,168.09,167.32,168.06,34812.0,162.0247,162.2274,161.4842,162.1984,34812.0
2023-03-14 15:30:00,168.06,169.68,168.06,169.41,33377.0,162.1984,163.7619,162.1984,163.5013,33377.0
2023-03-15 09:30:00,165.77,166.32,163.94,164.21,7145.0,159.9883,160.5191,158.2221,158.4827,7145.0
2023-03-15 10:00:00,164.21,164.57,162.93,163.31,8449.0,158.4827,158.8301,157.2473,157.6141,8449.0
2023-03-15 10:30:00,163.21,163.69,162.69,163.69,12249.0,157.5176,157.9808,157.0157,157.9808,12249.0
2023-03-15 11:00:00,163.78,164.32,163.6,163.91,7037.0,158.0677,158.5888,157.894,158.1931,7037.0
2023-03-15 11:30:00,163.8,163.87,162.35,162.47,7083.0,158.087,158.1545,156.6876,156.8034,7083.0
2023-03-15 12:00:00,162.41,162.41,160.74,161.13,10526.0,156.7455,156.7455,155.1337,155.5101,10526.0
2023-03-15 12:30:00,161.09,161.71,160.99,161.59,10055.0,155.4715,156.0699,155.375,155.9541,10055.0
2023-03-15 13:00:00,161.63,162.54,161.11,162.12,16313.0,155.9927,156.8709,155.4908,156.4656,16313.0
2023-03-15 13:30:00,162.25,162.36,161.63,162.06,10521.0,156.591,156.6972,155.9927,156.4077,10521.0
2023-03-15 14:00:00,162.17,163.26,161.22,162.54,11284.0,156.5138,157.5658,155.597,156.8709,11284.0
2023-03-15 14:30:00,162.61,163.3,162.46,163.07,13945.0,156.9385,157.6044,156.7937,157.3824,13945.0
2023-03-15 15:00:00,163.18,164.02,162.94,163.99,18062.0,157.4886,158.2993,157.257,158.2704,18062.0
2023-03-15 15:30:00,163.74,164.07,162.24,162.82,49557.0,158.0291,158.3476,156.5814,157.1412,49557.0
2023-03-16 09:30:00,161.26,162.8,160.82,162.46,3735.0,155.6356,157.1219,155.2109,156.7937,3735.0
2023-03-16 10:00:00,162.71,162.71,161.27,161.34,3514.0,157.035,157.035,155.6452,155.7128,3514.0
2023-03-16 10:30:00,161.72,163.09,161.37,162.75,14137.0,156.0795,157.4017,155.7417,157.0736,14137.0
2023-03-16 11:00:00,162.62,162.9,162.11,162.87,12836.0,156.9481,157.2184,156.4559,157.1894,12836.0
2023-03-16 11:30:00,162.64,163.46,162.54,163.32,26021.0,156.9674,157.7588,156.8709,157.6237,26021.0
2023-03-16 12:00:00,163.32,163.57,162.61,162.77,6634.0,157.6237,157.865,156.9385,157.0929,6634.0
2023-03-16 12:30:00,162.65,163.13,162.01,162.97,6815.0,156.9771,157.4403,156.3594,157.2859,6815.0
2023-03-16 13:00:00,163.16,163.46,162.42,162.53,6596.0,157.4693,157.7588,156.7551,156.8613,6596.0
2023-03-16 13:30:00,162.4,162.55,161.72,161.86,27881.0,156.7358,156.8806,156.0795,156.2146,27881.0
2023-03-16 14:00:00,161.81,161.81,161.1,161.25,13400.0,156.1664,156.1664,155.4812,155.6259,13400.0
2023-03-16 14:30:00,161.36,161.49,160.9,161.18,13747.0,155.7321,155.8575,155.2881,155.5584,13747.0
2023-03-16 15:00:00,161.14,162.24,161.0,162.23,28437.0,155.5198,156.5814,155.3846,156.5717,28437.0
2023-03-16 15:30:00,162.18,162.9,161.68,162.9,198951.0,156.5235,157.2184,156.0409,157.2184,198951.0
2023-03-17 09:30:00,161.73,162.09,160.41,160.47,85198.0,156.0892,156.4366,154.8152,154.8731,85198.0
2023-03-17 10:00:00,160.47,161.78,160.46,161.5,39320.0,154.8731,156.1374,154.8635,155.8672,39320.0
2023-03-17 10:30:00,161.5,161.73,160.8,160.82,125974.0,155.8672,156.0892,155.1916,155.2109,125974.0
2023-03-17 11:00:00,160.7,160.7,159.43,159.65,26495.0,155.0951,155.0951,153.8694,154.0817,26495.0
2023-03-17 11:30:00,159.81,159.98,159.42,159.76,12883.0,154.2361,154.4002,153.8597,154.1879,12883.0
2023-03-17 12:00:00,159.76,160.0,159.46,159.78,8225.0,154.1879,154.4195,153.8984,154.2072,8225.0
2023-03-17 12:30:00,159.8,160.06,159.56,160.03,25314.0,154.2265,154.4774,153.9949,154.4485,25314.0
2023-03-17 13:00:00,159.9,161.12,159.79,160.86,75428.0,154.323,155.5005,154.2168,155.2495,75428.0
2023-03-17 13:30:00,160.64,160.93,160.0,160.28,19692.0,155.0372,155.3171,154.4195,154.6898,19692.0
2023-03-17 14:00:00,160.47,160.55,159.41,159.57,59507.0,154.8731,154.9503,153.8501,154.0045,59507.0
2023-03-17 14:30:00,159.48,160.23,159.48,159.8,28098.0,153.9177,154.6415,153.9177,154.2265,28098.0
2023-03-17 15:00:00,159.94,159.98,159.72,159.81,13740.0,154.3616,154.4002,154.1493,154.2361,13740.0
2023-03-17 15:30:00,159.75,160.88,159.48,160.55,110231.0,154.1782,155.2688,153.9177,154.9503,110231.0
2023-03-20 09:30:00,161.54,163.86,161.54,163.48,7990.0,155.9058,158.1449,155.9058,157.7781,7990.0
2023-03-20 10:00:00,163.55,164.1,163.18,163.93,10839.0,157.8457,158.3765,157.4886,158.2124,10839.0
2023-03-20 10:30:00,163.93,164.22,163.6,164.17,17502.0,158.2124,158.4923,157.894,158.4441,17502.0
2023-03-20 11:00:00,164.21,164.49,163.96,164.49,13590.0,158.4827,158.7529,158.2414,158.7529,13590.0
2023-03-20 11:30:00,164.58,164.61,163.68,163.9,25735.0,158.8398,158.8687,157.9712,158.1835,25735.0
2023-03-20 12:00:00,163.89,163.92,162.84,163.04,7351.0,158.1738,158.2028,157.1605,157.3535,7351.0
2023-03-20 12:30:00,163.2,163.84,163.09,163.77,2448.0,157.5079,158.1256,157.4017,158.058,2448.0
2023-03-20 13:00:00,163.89,164.48,163.89,164.22,7531.0,158.1738,158.7433,158.1738,158.4923,7531.0
2023-03-20 13:30:00,164.11,164.19,163.71,163.92,6991.0,158.3862,158.4634,158.0001,158.2028,6991.0
2023-03-20 14:00:00,163.88,163.88,163.29,163.56,12708.0,158.1642,158.1642,157.5948,157.8554,12708.0
2023-03-20 14:30:00,163.59,163.61,163.23,163.47,8631.0,157.8843,157.9036,157.5369,157.7685,8631.0
2023-03-20 15:00:00,163.5,163.67,163.42,163.62,10409.0,157.7974,157.9615,157.7202,157.9133,10409.0
2023-03-20 15:30:00,163.62,163.97,163.42,163.97,51140.0,157.9133,158.2511,157.7202,158.2511,51140.0
2023-03-21 09:30:00,165.99,167.0,165.0,165.93,26557.0,160.2006,161.1754,159.2451,160.1427,26557.0
2023-03-21 10:00:00,166.3,166.77,166.3,166.6,4661.0,160.4998,160.9534,160.4998,160.7893,4661.0
2023-03-21 10:30:00,166.38,166.55,165.88,166.02,2626.0,160.577,160.7411,160.0944,160.2296,2626.0
2023-03-21 11:00:00,166.23,166.51,166.12,166.18,4070.0,160.4322,160.7025,160.3261,160.384,4070.0
2023-03-21 11:30:00,166.41,166.46,165.95,166.05,3150.0,160.6059,160.6542,160.162,160.2585,3150.0
2023-03-21 12:00:00,166.02,166.32,165.92,166.13,3504.0,160.2296,160.5191,160.133,160.3357,3504.0
2023-03-21 12:30:00,166.16,166.18,165.98,166.05,5510.0,160.3647,160.384,160.1909,160.2585,5510.0
2023-03-21 13:00:00,166.06,166.17,165.98,166.0,4639.0,160.2682,160.3743,160.1909,160.2102,4639.0
2023-03-21 13:30:00,166.1,166.23,165.96,166.0,14100.0,160.3068,160.4322,160.1716,160.2102,14100.0
2023-03-21 14:00:00,166.0,166.09,165.58,166.09,4969.0,160.2102,160.2971,159.8049,160.2971,4969.0
2023-03-21 14:30:00,166.05,166.19,165.75,166.12,5164.0,160.2585,160.3936,159.969,160.3261,5164.0
2023-03-21 15:00:00,166.18,166.55,166.12,166.33,5419.0,160.384,160.7411,160.3261,160.5287,5419.0
2023-03-21 15:30:00,166.48,167.2,166.4,167.13,64060.0,160.6735,161.3684,160.5963,161.3008,64060.0
2023-03-22 09:30:00,166.67,166.98,166.03,166.77,12421.0,160.8569,161.1561,160.2392,160.9534,12421.0
2023-03-22 10:00:00,166.76,167.0,166.35,166.54,4839.0,160.9437,161.1754,160.548,160.7314,4839.0
2023-03-22 10:30:00,166.5,166.57,166.11,166.3,14932.0,160.6928,160.7604,160.3164,160.4998,14932.0
2023-03-22 11:00:00,166.31,166.38,165.84,166.19,9655.0,160.5094,160.577,160.0558,160.3936,9655.0
2023-03-22 11:30:00,166.25,166.4,165.6,165.9,7331.0,160.4515,160.5963,159.8242,160.1137,7331.0
2023-03-22 12:00:00,165.87,166.09,165.66,166.09,4511.0,160.0848,160.2971,159.8821,160.2971,4511.0
2023-03-22 12:30:00,165.88,166.13,165.83,165.83,1800.0,160.0944,160.3357,160.0462,160.0462,1800.0
2023-03-22 13:00:00,165.88,165.97,165.51,165.7,5701.0,160.0944,160.1813,159.7373,159.9207,5701.0
2023-03-22 13:30:00,165.67,165.86,165.38,165.38,4600.0,159.8918,160.0751,159.6119,159.6119,4600.0
2023-03-22 14:00:00,165.36,166.71,165.36,166.05,5129.0,159.5926,160.8955,159.5926,160.2585,5129.0
2023-03-22 14:30:00,166.09,167.03,165.34,165.55,12448.0,160.2971,161.2043,159.5733,159.7759,12448.0
2023-03-22 15:00:00,165.46,165.65,164.03,165.24,50362.0,159.6891,159.8725,158.309,159.4768,50362.0
2023-03-22 15:30:00,165.39,165.39,162.81,163.0,103342.0,159.6215,159.6215,157.1315,157.3149,103342.0
2023-03-23 09:30:00,163.26,165.43,162.19,163.88,27653.0,157.5658,159.6601,156.5331,158.1642,27653.0
2023-03-23 10:00:00,164.38,164.69,163.89,164.42,6195.0,158.6468,158.9459,158.1738,158.6854,6195.0
2023-03-23 10:30:00,164.25,165.1,164.01,164.43,35352.0,158.5213,159.3416,158.2897,158.695,35352.0
2023-03-23 11:00:00,164.72,165.52,164.59,164.96,15225.0,158.9749,159.747,158.8494,159.2065,15225.0
2023-03-23 11:30:00,164.96,165.09,164.58,164.79,3281.0,159.2065,159.332,158.8398,159.0425,3281.0
2023-03-23 12:00:00,164.54,164.7,163.87,164.32,5629.0,158.8012,158.9556,158.1545,158.5888,5629.0
2023-03-23 12:30:00,164.15,164.35,163.92,164.12,4391.0,158.4248,158.6178,158.2028,158.3958,4391.0
2023-03-23 13:00:00,163.97,164.05,163.56,163.68,8413.0,158.2511,158.3283,157.8554,157.9712,8413.0
2023-03-23 13:30:00,163.64,164.25,163.63,163.85,7363.0,157.9326,158.5213,157.9229,158.1352,7363.0
2023-03-23 14:00:00,163.9,164.1,162.93,162.94,10911.0,158.1835,158.3765,157.2473,157.257,10911.0
2023-03-23 14:30:00,163.09,163.13,162.03,162.55,17890.0,157.4017,157.4403,156.3787,156.8806,17890.0
2023-03-23 15:00:00,162.63,163.43,162.37,162.71,16121.0,156.9578,157.7299,156.7069,157.035,16121.0
2023-03-23 15:30:00,162.68,164.09,162.41,163.69,70611.0,157.006,158.3669,156.7455,157.9808,70611.0
2023-03-24 09:30:00,162.11,162.63,158.74,160.48,42105.0,156.4559,156.9578,153.2035,154.8828,42105.0
2023-03-24 10:00:00,160.84,161.35,160.09,160.7,18088.0,155.2302,155.7224,154.5064,155.0951,18088.0
2023-03-24 10:30:00,160.91,160.91,158.89,159.85,43363.0,155.2978,155.2978,153.3482,154.2747,43363.0
2023-03-24 11:00:00,159.84,159.84,159.05,159.52,7544.0,154.2651,154.2651,153.5027,153.9563,7544.0
2023-03-24 11:30:00,159.46,160.74,159.46,160.57,11785.0,153.8984,155.1337,153.8984,154.9696,11785.0
2023-03-24 12:00:00,160.74,161.02,160.16,160.84,10389.0,155.1337,155.4039,154.5739,155.2302,10389.0
2023-03-24 12:30:00,160.9,161.42,160.87,161.33,10260.0,155.2881,155.79,155.2592,155.7031,10260.0
2023-03-24 13:00:00,161.28,161.29,160.64,160.68,10059.0,155.6549,155.6645,155.0372,155.0758,10059.0
2023-03-24 13:30:00,160.77,161.32,160.3,160.57,17645.0,155.1627,155.6935,154.7091,154.9696,17645.0
2023-03-24 14:00:00,160.66,160.75,160.31,160.5,15747.0,155.0565,155.1434,154.7187,154.9021,15747.0
2023-03-24 14:30:00,160.49,160.55,160.27,160.36,14994.0,154.8924,154.9503,154.6801,154.767,14994.0
2023-03-24 15:00:00,160.32,161.06,160.12,161.04,26689.0,154.7284,155.4425,154.5353,155.4232,26689.0
2023-03-24 15:30:00,160.93,161.19,160.03,160.86,70721.0,155.3171,155.568,154.4485,155.2495,70721.0
2023-03-27 09:30:00,161.86,162.63,160.68,161.93,16204.0,156.2146,156.9578,155.0758,156.2822,16204.0
2023-03-27 10:00:00,162.56,162.56,161.94,162.12,7391.0,156.8902,156.8902,156.2919,156.4656,7391.0
2023-03-27 10:30:00,162.09,162.26,161.84,162.0,5973.0,156.4366,156.6007,156.1953,156.3498,5973.0
2023-03-27 11:00:00,161.85,161.98,161.4,161.75,10951.0,156.205,156.3305,155.7707,156.1085,10951.0
2023-03-27 11:30:00,161.87,161.93,161.64,161.82,4982.0,156.2243,156.2822,156.0023,156.176,4982.0
2023-03-27 12:00:00,161.81,162.75,161.8,162.71,3271.0,156.1664,157.0736,156.1567,157.035,3271.0
2023-03-27 12:30:00,162.72,162.98,162.46,162.69,10682.0,157.0446,157.2956,156.7937,157.0157,10682.0
2023-03-27 13:00:00,162.78,163.15,162.74,163.0,4650.0,157.1026,157.4597,157.064,157.3149,4650.0
2023-03-27 13:30:00,163.08,163.29,162.81,162.93,7334.0,157.3921,157.5948,157.1315,157.2473,7334.0
2023-03-27 14:00:00,162.85,163.26,162.77,163.07,5080.0,157.1701,157.5658,157.0929,157.3824,5080.0
2023-03-27 14:30:00,163.21,163.53,163.2,163.43,3070.0,157.5176,157.8264,157.5079,157.7299,3070.0
2023-03-27 15:00:00,163.46,163.52,162.95,163.37,10115.0,157.7588,157.8167,157.2666,157.672,10115.0
2023-03-27 15:30:00,163.38,163.63,162.09,162.45,48481.0,157.6816,157.9229,156.4366,156.7841,48481.0
2023-03-28 09:30:00,162.66,164.41,162.5,164.24,7024.0,156.9867,158.6757,156.8323,158.5116,7024.0
2023-03-28 10:00:00,163.98,164.9,163.82,164.09,5700.0,158.2607,159.1486,158.1063,158.3669,5700.0
2023-03-28 10:30:00,164.02,164.02,163.24,163.58,10445.0,158.2993,158.2993,157.5465,157.8747,10445.0
2023-03-28 11:00:00,163.62,163.94,163.51,163.91,4078.0,157.9133,158.2221,157.8071,158.1931,4078.0
2023-03-28 11:30:00,164.02,164.16,163.86,164.16,2302.0,158.2993,158.4344,158.1449,158.4344,2302.0
2023-03-28 12:00:00,164.26,164.32,164.07,164.09,2300.0,158.5309,158.5888,158.3476,158.3669,2300.0
2023-03-28 12:30:00,164.12,164.74,164.05,164.69,2521.0,158.3958,158.9942,158.3283,158.9459,2521.0
2023-03-28 13:00:00,164.55,164.55,163.92,163.92,2140.0,158.8108,158.8108,158.2028,158.2028,2140.0
2023-03-28 13:30:00,164.03,164.03,163.58,163.58,2234.0,158.309,158.309,157.8747,157.8747,2234.0
2023-03-28 14:00:00,163.69,164.14,163.69,164.03,4333.0,157.9808,158.4151,157.9808,158.309,4333.0
2023-03-28 14:30:00,164.0,164.5,163.85,164.31,4534.0,158.28,158.7626,158.1352,158.5792,4534.0
2023-03-28 15:00:00,164.37,164.59,164.16,164.44,24321.0,158.6371,158.8494,158.4344,158.7047,24321.0
2023-03-28 15:30:00,164.31,165.1,164.31,164.85,59496.0,158.5792,159.3416,158.5792,159.1004,59496.0
2023-03-29 09:30:00,165.21,165.89,164.56,165.59,9901.0,159.4478,160.1041,158.8205,159.8145,9901.0
2023-03-29 10:00:00,165.65,165.89,165.46,165.79,7029.0,159.8725,160.1041,159.6891,160.0076,7029.0
2023-03-29 10:30:00,165.79,166.0,165.29,165.31,11425.0,160.0076,160.2102,159.525,159.5443,11425.0
2023-03-29 11:00:00,165.31,165.78,165.24,165.58,6829.0,159.5443,159.9979,159.4768,159.8049,6829.0
2023-03-29 11:30:00,165.58,165.92,165.48,165.91,3167.0,159.8049,160.133,159.7084,160.1234,3167.0
2023-03-29 12:00:00,165.89,166.02,165.73,165.8,3959.0,160.1041,160.2296,159.9497,160.0172,3959.0
2023-03-29 12:30:00,165.94,166.42,165.93,166.34,4500.0,160.1523,160.6156,160.1427,160.5384,4500.0
2023-03-29 13:00:00,166.36,166.56,166.34,166.4,2718.0,160.5577,160.7507,160.5384,160.5963,2718.0
2023-03-29 13:30:00,166.31,166.34,166.13,166.17,2600.0,160.5094,160.5384,160.3357,160.3743,2600.0
2023-03-29 14:00:00,166.25,166.59,166.18,166.37,5647.0,160.4515,160.7797,160.384,160.5673,5647.0
2023-03-29 14:30:00,166.39,166.83,166.37,166.58,11209.0,160.5866,161.0113,160.5673,160.77,11209.0
2023-03-29 15:00:00,166.5,166.65,166.15,166.63,9370.0,160.6928,160.8376,160.355,160.8183,9370.0
2023-03-29 15:30:00,166.64,167.01,166.58,166.91,33924.0,160.8279,161.185,160.77,161.0885,33924.0
2023-03-30 09:30:00,167.58,168.44,166.86,168.31,14610.0,162.352,163.1852,161.6545,163.0593,14610.0
2023-03-30 10:00:00,168.3,168.3,167.48,167.64,7448.0,163.0496,163.0496,162.2552,162.4102,7448.0
2023-03-30 10:30:00,167.78,168.01,167.53,167.75,16401.0,162.5458,162.7686,162.3036,162.5167,16401.0
2023-03-30 11:00:00,167.87,168.1,167.32,167.57,10850.0,162.633,162.8558,162.1002,162.3424,10850.0
2023-03-30 11:30:00,167.33,167.51,167.18,167.31,3639.0,162.1098,162.2842,161.9645,162.0905,3639.0
2023-03-30 12:00:00,167.41,167.58,167.22,167.55,6260.0,162.1873,162.352,162.0033,162.323,6260.0
2023-03-30 12:30:00,167.31,167.31,166.93,167.08,14237.0,162.0905,162.0905,161.7223,161.8676,14237.0
2023-03-30 13:00:00,167.08,167.4,167.04,167.06,11263.0,161.8676,162.1777,161.8289,161.8483,11263.0
2023-03-30 13:30:00,167.16,167.26,166.89,167.15,8816.0,161.9451,162.042,161.6836,161.9355,8816.0
2023-03-30 14:00:00,167.22,167.63,167.22,167.45,10043.0,162.0033,162.4005,162.0033,162.2261,10043.0
2023-03-30 14:30:00,167.48,167.54,167.31,167.42,4035.0,162.2552,162.3133,162.0905,162.197,4035.0
2023-03-30 15:00:00,167.4,167.46,167.05,167.42,11405.0,162.1777,162.2358,161.8386,162.197,11405.0
2023-03-30 15:30:00,167.42,167.87,167.29,167.81,23910.0,162.197,162.633,162.0711,162.5749,23910.0
2023-03-31 09:30:00,168.67,168.88,167.79,168.0,16310.0,163.408,163.6115,162.5555,162.7589,16310.0
2023-03-31 10:00:00,168.34,168.92,167.94,168.2,20814.0,163.0883,163.6502,162.7008,162.9527,20814.0
2023-03-31 10:30:00,168.13,168.32,167.91,168.24,28091.0,162.8849,163.069,162.6718,162.9915,28091.0
2023-03-31 11:00:00,168.18,169.21,168.14,169.15,7942.0,162.9333,163.9312,162.8946,163.8731,7942.0
2023-03-31 11:30:00,168.99,169.1,168.7,168.83,6097.0,163.7181,163.8246,163.4371,163.5631,6097.0
2023-03-31 12:00:00,169.08,169.64,169.08,169.39,2750.0,163.8053,164.3478,163.8053,164.1056,2750.0
2023-03-31 12:30:00,169.3,169.35,168.83,169.03,3100.0,164.0184,164.0668,163.5631,163.7568,3100.0
2023-03-31 13:00:00,169.02,169.14,168.54,168.58,4352.0,163.7471,163.8634,163.2821,163.3208,4352.0
2023-03-31 13:30:00,168.55,168.8,168.44,168.72,4480.0,163.2918,163.534,163.1852,163.4565,4480.0
2023-03-31 14:00:00,168.75,168.85,168.53,168.68,2500.0,163.4855,163.5824,163.2724,163.4177,2500.0
2023-03-31 14:30:00,168.71,168.95,168.66,168.95,6556.0,163.4468,163.6793,163.3984,163.6793,6556.0
2023-03-31 15:00:00,169.07,169.49,169.07,169.4,2400.0,163.7956,164.2025,163.7956,164.1153,2400.0
2023-03-31 15:30:00,169.55,169.55,168.97,169.08,34584.0,164.2606,164.2606,163.6987,163.8053,34584.0
2023-04-03 09:30:00,168.71,170.0,168.71,169.83,7125.0,163.4468,164.6966,163.4468,164.5319,7125.0
2023-04-03 10:00:00,170.03,170.63,169.74,170.15,4003.0,164.7256,165.3069,164.4447,164.8419,4003.0
2023-04-03 10:30:00,170.11,170.12,168.42,168.49,9410.0,164.8031,164.8128,163.1658,163.2337,9410.0
2023-04-03 11:00:00,168.5,168.64,167.8,168.0,6699.0,163.2433,163.379,162.5652,162.7589,6699.0
2023-04-03 11:30:00,168.11,168.37,167.93,168.19,5625.0,162.8655,163.1174,162.6911,162.943,5625.0
2023-04-03 12:00:00,168.35,168.35,167.99,168.26,8074.0,163.098,163.098,162.7493,163.0108,8074.0
2023-04-03 12:30:00,168.25,168.44,167.81,167.81,5597.0,163.0011,163.1852,162.5749,162.5749,5597.0
2023-04-03 13:00:00,167.7,168.24,167.58,167.99,3338.0,162.4683,162.9915,162.352,162.7493,3338.0
2023-04-03 13:30:00,167.8,167.85,167.56,167.71,4504.0,162.5652,162.6136,162.3327,162.478,4504.0
2023-04-03 14:00:00,167.97,168.17,167.68,167.72,3071.0,162.7299,162.9236,162.4489,162.4877,3071.0
2023-04-03 14:30:00,167.81,167.95,167.74,167.88,5800.0,162.5749,162.7105,162.5071,162.6427,5800.0
2023-04-03 15:00:00,167.92,168.67,167.92,168.61,6487.0,162.6814,163.408,162.6814,163.3499,6487.0
2023-04-03 15:30:00,168.62,169.43,168.5,169.11,61132.0,163.3596,164.1443,163.2433,163.8343,61132.0
2023-04-04 09:30:00,168.69,168.69,167.42,167.68,11378.0,163.4274,163.4274,162.197,162.4489,11378.0
2023-04-04 10:00:00,167.89,168.43,165.88,166.38,13313.0,162.6524,163.1755,160.7051,161.1895,13313.0
2023-04-04 10:30:00,166.22,166.38,164.77,165.03,17047.0,161.0345,161.1895,159.6297,159.8816,17047.0
2023-04-04 11:00:00,164.97,164.97,164.12,164.18,5548.0,159.8235,159.8235,159.0,159.0581,5548.0
2023-04-04 11:30:00,164.21,164.47,162.45,162.5,15479.0,159.0872,159.3391,157.3821,157.4305,15479.0
2023-04-04 12:00:00,162.53,163.03,162.15,163.03,12852.0,157.4596,157.944,157.0914,157.944,12852.0
2023-04-04 12:30:00,162.92,163.07,162.72,162.82,11187.0,157.8374,157.9827,157.6437,157.7405,11187.0
2023-04-04 13:00:00,162.76,163.91,162.73,163.47,7988.0,157.6824,158.7965,157.6534,158.3703,7988.0
2023-04-04 13:30:00,163.69,163.69,162.75,162.81,10102.0,158.5834,158.5834,157.6727,157.7309,10102.0
2023-04-04 14:00:00,162.75,162.87,162.56,162.78,11159.0,157.6727,157.789,157.4887,157.7018,11159.0
2023-04-04 14:30:00,162.35,162.69,161.94,162.38,12358.0,157.2852,157.6146,156.888,157.3143,12358.0
2023-04-04 15:00:00,162.39,162.62,161.77,161.8,13715.0,157.324,157.5468,156.7233,156.7524,13715.0
2023-04-04 15:30:00,161.84,162.79,161.61,162.54,57637.0,156.7911,157.7115,156.5683,157.4693,57637.0
2023-04-05 09:30:00,161.39,161.69,159.46,161.54,12238.0,156.3552,156.6458,154.4854,156.5005,12238.0
2023-04-05 10:00:00,161.76,161.87,159.4,159.44,19801.0,156.7136,156.8202,154.4272,154.466,19801.0
2023-04-05 10:30:00,159.45,160.1,159.45,159.75,9102.0,154.4757,155.1054,154.4757,154.7663,9102.0
2023-04-05 11:00:00,159.6,160.08,159.12,159.23,7137.0,154.621,155.086,154.156,154.2625,7137.0
2023-04-05 11:30:00,159.3,159.66,158.9,159.14,7681.0,154.3304,154.6791,153.9428,154.1753,7681.0
2023-04-05 12:00:00,158.77,158.86,157.75,157.83,8659.0,153.8169,153.9041,152.8287,152.9062,8659.0
2023-04-05 12:30:00,157.71,157.83,157.18,157.23,20670.0,152.79,152.9062,152.2765,152.3249,20670.0
2023-04-05 13:00:00,157.29,158.23,157.22,158.14,13774.0,152.3831,153.2937,152.3152,153.2065,13774.0
2023-04-05 13:30:00,158.05,158.15,157.37,157.73,17558.0,153.1194,153.2162,152.4606,152.8093,17558.0
2023-04-05 14:00:00,157.72,158.31,157.72,158.2,14843.0,152.7996,153.3712,152.7996,153.2647,14843.0
2023-04-05 14:30:00,158.21,158.45,158.12,158.23,17340.0,153.2744,153.5069,153.1872,153.2937,17340.0
2023-04-05 15:00:00,158.2,158.57,157.83,158.56,32540.0,153.2647,153.6231,152.9062,153.6134,32540.0
2023-04-05 15:30:00,158.56,158.98,158.31,158.85,63784.0,153.6134,154.0203,153.3712,153.8944,63784.0
2023-04-06 09:30:00,158.63,158.63,155.76,157.24,14026.0,153.6813,153.6813,150.9008,152.3346,14026.0
2023-04-06 10:00:00,157.42,157.83,157.06,157.18,58141.0,152.509,152.9062,152.1602,152.2765,58141.0
2023-04-06 10:30:00,157.21,157.22,155.76,155.78,21030.0,152.3056,152.3152,150.9008,150.9202,21030.0
2023-04-06 11:00:00,155.78,155.94,155.03,155.15,33578.0,150.9202,151.0752,150.1936,150.3098,33578.0
2023-04-06 11:30:00,155.23,155.36,154.67,155.35,8066.0,150.3873,150.5133,149.8448,150.5036,8066.0
2023-04-06 12:00:00,155.39,155.77,154.83,154.83,37681.0,150.5423,150.9105,149.9998,149.9998,37681.0
2023-04-06 12:30:00,154.86,155.03,154.71,154.84,14615.0,150.0289,150.1936,149.8835,150.0095,14615.0
2023-04-06 13:00:00,154.85,155.16,154.22,154.28,46813.0,150.0192,150.3195,149.4088,149.467,46813.0
2023-04-06 13:30:00,154.39,154.6,153.7,153.76,12245.0,149.5735,149.777,148.9051,148.9632,12245.0
2023-04-06 14:00:00,153.8,154.51,153.75,154.24,15911.0,149.0019,149.6898,148.9535,149.4282,15911.0
2023-04-06 14:30:00,154.29,154.42,153.88,154.05,37254.0,149.4767,149.6026,149.0794,149.2441,37254.0
2023-04-06 15:00:00,154.09,154.65,153.59,154.26,51862.0,149.2829,149.8254,148.7985,149.4476,51862.0
2023-04-06 15:30:00,154.29,154.49,153.74,154.04,90243.0,149.4767,149.6704,148.9438,149.2345,90243.0
2023-04-10 09:30:00,153.38,155.82,152.36,155.46,23893.0,148.595,150.9589,147.6069,150.6102,23893.0
2023-04-10 10:00:00,155.4,156.73,155.4,156.73,36868.0,150.552,151.8405,150.552,151.8405,36868.0
2023-04-10 10:30:00,157.14,157.64,156.62,156.67,5723.0,152.2377,152.7221,151.734,151.7824,5723.0
2023-04-10 11:00:00,156.76,156.99,156.29,156.64,22716.0,151.8696,152.0924,151.4143,151.7533,22716.0
2023-04-10 11:30:00,156.69,157.02,156.42,156.8,14789.0,151.8018,152.1215,151.5402,151.9083,14789.0
2023-04-10 12:00:00,156.81,157.42,156.56,157.39,75979.0,151.918,152.509,151.6758,152.4799,75979.0
2023-04-10 12:30:00,157.42,157.68,157.15,157.61,16834.0,152.509,152.7609,152.2474,152.6931,16834.0
2023-04-10 13:00:00,157.74,158.0,157.53,157.56,4022.0,152.819,153.0709,152.6156,152.6446,4022.0
2023-04-10 13:30:00,157.63,157.95,157.44,157.49,9343.0,152.7125,153.0225,152.5284,152.5768,9343.0
2023-04-10 14:00:00,157.41,157.99,157.35,157.64,9862.0,152.4993,153.0612,152.4412,152.7221,9862.0
2023-04-10 14:30:00,157.77,158.21,157.77,158.2,7872.0,152.8481,153.2744,152.8481,153.2647,7872.0
2023-04-10 15:00:00,158.39,158.53,157.95,158.27,24150.0,153.4487,153.5844,153.0225,153.3325,24150.0
2023-04-10 15:30:00,158.31,159.68,158.2,159.57,133431.0,153.3712,154.6985,153.2647,154.5919,133431.0
2023-04-11 09:30:00,160.37,161.4,160.36,160.78,3981.0,155.367,156.3648,155.3573,155.7642,3981.0
2023-04-11 10:00:00,160.19,160.67,159.76,159.81,7265.0,155.1926,155.6576,154.776,154.8244,7265.0
2023-04-11 10:30:00,159.89,160.24,159.47,160.16,4272.0,154.9019,155.241,154.4951,155.1635,4272.0
2023-04-11 11:00:00,160.35,160.85,160.35,160.61,8851.0,155.3476,155.832,155.3476,155.5995,8851.0
2023-04-11 11:30:00,160.71,161.13,160.7,161.13,11859.0,155.6964,156.1033,155.6867,156.1033,11859.0
2023-04-11 12:00:00,161.08,161.14,160.64,160.65,1720.0,156.0548,156.113,155.6286,155.6382,1720.0
2023-04-11 12:30:00,160.89,161.1,160.66,160.93,7592.0,155.8708,156.0742,155.6479,155.9095,7592.0
2023-04-11 13:00:00,160.93,161.12,160.69,160.97,8975.0,155.9095,156.0936,155.677,155.9483,8975.0
2023-04-11 13:30:00,161.13,161.22,160.92,160.97,3300.0,156.1033,156.1905,155.8998,155.9483,3300.0
2023-04-11 14:00:00,161.02,161.25,160.8,160.95,6052.0,155.9967,156.2195,155.7836,155.9289,6052.0
2023-04-11 14:30:00,161.02,161.19,160.9,160.91,2325.0,155.9967,156.1614,155.8804,155.8901,2325.0
2023-04-11 15:00:00,160.93,161.16,160.81,160.98,4224.0,155.9095,156.1323,155.7932,155.9579,4224.0
2023-04-11 15:30:00,161.01,161.19,160.03,160.46,33234.0,155.987,156.1614,155.0376,155.4542,33234.0
2023-04-12 09:30:00,161.35,161.48,160.82,160.93,19171.0,156.3164,156.4423,155.8029,155.9095,19171.0
2023-04-12 10:00:00,160.62,161.34,160.6,161.34,27872.0,155.6092,156.3067,155.5898,156.3067,27872.0
2023-04-12 10:30:00,161.18,161.66,160.93,160.94,24246.0,156.1517,156.6167,155.9095,155.9192,24246.0
2023-04-12 11:00:00,161.08,161.21,160.27,160.47,11278.0,156.0548,156.1808,155.2701,155.4639,11278.0
2023-04-12 11:30:00,160.54,160.83,160.24,160.83,4600.0,155.5317,155.8126,155.241,155.8126,4600.0
2023-04-12 12:00:00,160.87,161.02,160.48,160.72,5133.0,155.8514,155.9967,155.4735,155.7061,5133.0
2023-04-12 12:30:00,160.75,160.92,160.54,160.88,3102.0,155.7351,155.8998,155.5317,155.8611,3102.0
2023-04-12 13:00:00,160.9,161.42,160.9,161.24,8400.0,155.8804,156.3842,155.8804,156.2098,8400.0
2023-04-12 13:30:00,161.25,161.66,161.24,161.53,7725.0,156.2195,156.6167,156.2098,156.4908,7725.0
2023-04-12 14:00:00,161.63,161.68,160.89,160.9,19607.0,156.5877,156.6361,155.8708,155.8804,19607.0
2023-04-12 14:30:00,160.81,160.81,160.41,160.48,16227.0,155.7932,155.7932,155.4057,155.4735,16227.0
2023-04-12 15:00:00,160.45,160.56,159.91,160.3,10297.0,155.4445,155.551,154.9213,155.2992,10297.0
2023-04-12 15:30:00,160.24,160.72,159.98,160.2,41957.0,155.241,155.7061,154.9891,155.2023,41957.0
2023-04-13 09:30:00,159.73,159.98,156.52,156.53,22336.0,154.7469,154.9891,151.6371,151.6468,22336.0
2023-04-13 10:00:00,156.79,157.43,156.45,157.17,11112.0,151.8987,152.5187,151.5693,152.2668,11112.0
2023-04-13 10:30:00,157.17,157.42,156.72,156.72,11608.0,152.2668,152.509,151.8308,151.8308,11608.0
2023-04-13 11:00:00,156.66,157.92,156.64,157.92,3100.0,151.7727,152.9934,151.7533,152.9934,3100.0
2023-04-13 11:30:00,157.76,158.0,157.56,158.0,4649.0,152.8384,153.0709,152.6446,153.0709,4649.0
2023-04-13 12:00:00,158.07,158.47,158.07,158.2,7403.0,153.1387,153.5262,153.1387,153.2647,7403.0
2023-04-13 12:30:00,158.29,158.83,158.25,158.83,6786.0,153.3519,153.875,153.3131,153.875,6786.0
2023-04-13 13:00:00,158.8,158.88,158.45,158.63,9860.0,153.846,153.9235,153.5069,153.6813,9860.0
2023-04-13 13:30:00,158.58,159.07,158.54,159.07,6575.0,153.6328,154.1075,153.5941,154.1075,6575.0
2023-04-13 14:00:00,159.03,159.73,159.03,159.68,9037.0,154.0688,154.7469,154.0688,154.6985,9037.0
2023-04-13 14:30:00,159.78,159.84,159.33,159.63,11049.0,154.7954,154.8535,154.3594,154.6501,11049.0
2023-04-13 15:00:00,159.61,159.76,159.16,159.47,13116.0,154.6307,154.776,154.1947,154.4951,13116.0
2023-04-13 15:30:00,159.46,159.62,159.04,159.56,40677.0,154.4854,154.6404,154.0785,154.5822,40677.0
2023-04-14 09:30:00,159.08,161.22,159.08,160.74,2837.0,154.1172,156.1905,154.1172,155.7254,2837.0
2023-04-14 10:00:00,160.78,161.74,160.36,160.43,9093.0,155.7642,156.6942,155.3573,155.4251,9093.0
2023-04-14 10:30:00,160.53,160.98,160.36,160.63,3836.0,155.522,155.9579,155.3573,155.6189,3836.0
2023-04-14 11:00:00,160.53,160.53,159.51,159.65,3800.0,155.522,155.522,154.5338,154.6694,3800.0
2023-04-14 11:30:00,159.7,159.92,159.4,159.62,4200.0,154.7179,154.931,154.4272,154.6404,4200.0
2023-04-14 12:00:00,159.8,160.13,159.49,159.88,4264.0,154.8148,155.1345,154.5144,154.8923,4264.0
2023-04-14 12:30:00,159.44,159.51,158.91,159.01,5541.0,154.466,154.5338,153.9525,154.0494,5541.0
2023-04-14 13:00:00,159.02,159.26,158.92,158.96,5108.0,154.0591,154.2916,153.9622,154.001,5108.0
2023-04-14 13:30:00,158.71,159.01,158.57,158.94,6840.0,153.7588,154.0494,153.6231,153.9816,6840.0
2023-04-14 14:00:00,159.03,159.26,158.84,159.13,4737.0,154.0688,154.2916,153.8847,154.1657,4737.0
2023-04-14 14:30:00,159.2,159.25,158.9,159.03,5943.0,154.2335,154.2819,153.9428,154.0688,5943.0
2023-04-14 15:00:00,158.97,159.03,158.38,159.03,6509.0,154.0107,154.0688,153.4391,154.0688,6509.0
2023-04-14 15:30:00,159.04,159.3,158.92,158.96,32782.0,154.0785,154.3304,153.9622,154.001,32782.0
2023-04-17 09:30:00,159.43,160.46,159.43,159.99,3682.0,154.4563,155.4542,154.4563,154.9988,3682.0
2023-04-17 10:00:00,160.61,160.62,159.87,160.04,8782.0,155.5995,155.6092,154.8826,155.0473,8782.0
2023-04-17 10:30:00,160.09,160.34,159.73,159.95,4201.0,155.0957,155.3379,154.7469,154.9601,4201.0
2023-04-17 11:00:00,159.97,160.22,159.9,160.03,2376.0,154.9795,155.2217,154.9116,155.0376,2376.0
2023-04-17 11:30:00,159.81,160.08,159.53,159.71,3719.0,154.8244,155.086,154.5532,154.7276,3719.0
2023-04-17 12:00:00,159.66,159.71,159.51,159.68,4386.0,154.6791,154.7276,154.5338,154.6985,4386.0
2023-04-17 12:30:00,159.65,159.97,159.65,159.79,2624.0,154.6694,154.9795,154.6694,154.8051,2624.0
2023-04-17 13:00:00,159.74,159.91,159.73,159.73,3156.0,154.7566,154.9213,154.7469,154.7469,3156.0
2023-04-17 13:30:00,159.74,159.84,159.52,159.52,4359.0,154.7566,154.8535,154.5435,154.5435,4359.0
2023-04-17 14:00:00,159.52,159.86,159.45,159.86,4772.0,154.5435,154.8729,154.4757,154.8729,4772.0
2023-04-17 14:30:00,159.81,160.38,159.81,160.33,9276.0,154.8244,155.3767,154.8244,155.3282,9276.0
2023-04-17 15:00:00,160.32,160.33,160.07,160.25,14194.0,155.3185,155.3282,155.0763,155.2507,14194.0
2023-04-17 15:30:00,160.23,160.41,159.95,160.21,30783.0,155.2313,155.4057,154.9601,155.212,30783.0
2023-04-18 09:30:00,161.0,161.72,159.62,159.97,14914.0,155.9773,156.6749,154.6404,154.9795,14914.0
2023-04-18 10:00:00,160.29,161.32,160.26,161.09,5870.0,155.2895,156.2873,155.2604,156.0645,5870.0
2023-04-18 10:30:00,161.07,161.16,160.54,160.54,6866.0,156.0451,156.1323,155.5317,155.5317,6866.0
2023-04-18 11:00:00,160.5,160.59,160.27,160.48,3536.0,155.4929,155.5801,155.2701,155.4735,3536.0
2023-04-18 11:30:00,160.47,160.69,160.26,160.46,3214.0,155.4639,155.677,155.2604,155.4542,3214.0
2023-04-18 12:00:00,160.51,160.65,160.25,160.25,2374.0,155.5026,155.6382,155.2507,155.2507,2374.0
2023-04-18 12:30:00,160.45,160.5,160.23,160.39,2579.0,155.4445,155.4929,155.2313,155.3864,2579.0
2023-04-18 13:00:00,160.36,160.62,160.31,160.36,1009.0,155.3573,155.6092,155.3088,155.3573,1009.0
2023-04-18 13:30:00,160.3,160.74,160.3,160.53,3485.0,155.2992,155.7254,155.2992,155.522,3485.0
2023-04-18 14:00:00,160.53,161.1,160.42,161.1,1990.0,155.522,156.0742,155.4154,156.0742,1990.0
2023-04-18 14:30:00,160.97,161.05,160.55,160.86,5200.0,155.9483,156.0258,155.5414,155.8417,5200.0
2023-04-18 15:00:00,160.89,161.19,160.74,160.92,7553.0,155.8708,156.1614,155.7254,155.8998,7553.0
2023-04-18 15:30:00,160.85,161.21,160.8,161.09,16942.0,155.832,156.1808,155.7836,156.0645,16942.0
2023-04-19 09:30:00,161.01,161.01,159.74,159.81,4989.0,155.987,155.987,154.7566,154.8244,4989.0
2023-04-19 10:00:00,159.94,160.19,159.74,159.78,2000.0,154.9504,155.1926,154.7566,154.7954,2000.0
2023-04-19 10:30:00,159.87,159.93,159.43,159.52,3525.0,154.8826,154.9407,154.4563,154.5435,3525.0
2023-04-19 11:00:00,159.68,159.68,159.33,159.39,3939.0,154.6985,154.6985,154.3594,154.4175,3939.0
2023-04-19 11:30:00,159.22,159.51,158.95,158.95,4300.0,154.2529,154.5338,153.9913,153.9913,4300.0
2023-04-19 12:00:00,159.18,159.82,159.16,159.64,3660.0,154.2141,154.8341,154.1947,154.6597,3660.0
2023-04-19 12:30:00,159.73,160.04,159.7,159.96,3958.0,154.7469,155.0473,154.7179,154.9698,3958.0
2023-04-19 13:00:00,159.95,160.18,159.76,160.08,3902.0,154.9601,155.1829,154.776,155.086,3902.0
2023-04-19 13:30:00,159.9,160.12,159.83,160.09,2884.0,154.9116,155.1248,154.8438,155.0957,2884.0
2023-04-19 14:00:00,160.18,160.18,159.95,160.17,2947.0,155.1829,155.1829,154.9601,155.1732,2947.0
2023-04-19 14:30:00,160.15,160.39,159.97,160.38,4981.0,155.1538,155.3864,154.9795,155.3767,4981.0
2023-04-19 15:00:00,160.38,160.51,160.16,160.18,5906.0,155.3767,155.5026,155.1635,155.1829,5906.0
2023-04-19 15:30:00,160.08,160.39,160.0,160.34,15634.0,155.086,155.3864,155.0085,155.3379,15634.0
2023-04-20 09:30:00,159.69,159.69,158.84,159.23,6428.0,154.7082,154.7082,153.8847,154.2625,6428.0
2023-04-20 10:00:00,159.09,159.76,159.09,159.64,7455.0,154.1269,154.776,154.1269,154.6597,7455.0
2023-04-20 10:30:00,159.7,160.18,159.7,160.18,5210.0,154.7179,155.1829,154.7179,155.1829,5210.0
2023-04-20 11:00:00,160.5,160.52,159.68,160.05,8265.0,155.4929,155.5123,154.6985,155.057,8265.0
2023-04-20 11:30:00,159.75,160.05,159.74,159.78,3863.0,154.7663,155.057,154.7566,154.7954,3863.0
2023-04-20 12:00:00,159.78,160.11,159.75,160.1,3186.0,154.7954,155.1151,154.7663,155.1054,3186.0
2023-04-20 12:30:00,160.1,160.55,160.1,160.42,4653.0,155.1054,155.5414,155.1054,155.4154,4653.0
2023-04-20 13:00:00,160.5,160.58,160.39,160.49,10249.0,155.4929,155.5704,155.3864,155.4832,10249.0
2023-04-20 13:30:00,160.47,160.54,160.36,160.46,10027.0,155.4639,155.5317,155.3573,155.4542,10027.0
2023-04-20 14:00:00,160.43,160.43,160.18,160.37,3300.0,155.4251,155.4251,155.1829,155.367,3300.0
2023-04-20 14:30:00,160.38,160.38,159.68,159.96,5965.0,155.3767,155.3767,154.6985,154.9698,5965.0
2023-04-20 15:00:00,160.08,160.2,159.44,159.44,5426.0,155.086,155.2023,154.466,154.466,5426.0
2023-04-20 15:30:00,159.54,160.0,159.25,159.73,25032.0,154.5629,155.0085,154.2819,154.7469,25032.0
2023-04-21 09:30:00,159.82,160.29,158.7,158.94,11360.0,154.8341,155.2895,153.7491,153.9816,11360.0
2023-04-21 10:00:00,158.84,159.91,158.68,159.17,20072.0,153.8847,154.9213,153.7297,154.2044,20072.0
2023-04-21 10:30:00,159.3,159.3,157.86,158.01,10597.0,154.3304,154.3304,152.9353,153.0806,10597.0
2023-04-21 11:00:00,158.09,159.22,158.08,159.05,12133.0,153.1581,154.2529,153.1484,154.0882,12133.0
2023-04-21 11:30:00,159.14,159.32,158.95,159.28,7900.0,154.1753,154.3497,153.9913,154.311,7900.0
2023-04-21 12:00:00,159.32,159.32,158.91,159.2,5800.0,154.3497,154.3497,153.9525,154.2335,5800.0
2023-04-21 12:30:00,159.14,159.36,158.76,159.35,7684.0,154.1753,154.3885,153.8072,154.3788,7684.0
2023-04-21 13:00:00,159.39,159.58,159.27,159.27,3208.0,154.4175,154.6016,154.3013,154.3013,3208.0
2023-04-21 13:30:00,159.27,159.72,159.26,159.57,3300.0,154.3013,154.7373,154.2916,154.5919,3300.0
2023-04-21 14:00:00,159.63,160.05,159.62,159.91,4623.0,154.6501,155.057,154.6404,154.9213,4623.0
2023-04-21 14:30:00,159.89,159.95,159.66,159.95,9348.0,154.9019,154.9601,154.6791,154.9601,9348.0
2023-04-21 15:00:00,159.99,160.0,159.58,159.7,14240.0,154.9988,155.0085,154.6016,154.7179,14240.0
2023-04-21 15:30:00,159.84,160.15,159.75,160.11,24126.0,154.8535,155.1538,154.7663,155.1151,24126.0
2023-04-24 09:30:00,159.98,161.5,159.52,160.74,9838.0,154.9891,156.4617,154.5435,155.7254,9838.0
2023-04-24 10:00:00,161.14,161.58,161.12,161.5,7880.0,156.113,156.5392,156.0936,156.4617,7880.0
2023-04-24 10:30:00,161.59,161.72,160.42,160.42,9666.0,156.5489,156.6749,155.4154,155.4154,9666.0
2023-04-24 11:00:00,160.4,160.94,160.39,160.92,5100.0,155.396,155.9192,155.3864,155.8998,5100.0
2023-04-24 11:30:00,160.9,161.14,160.61,160.61,9945.0,155.8804,156.113,155.5995,155.5995,9945.0
2023-04-24 12:00:00,160.8,160.87,160.37,160.62,2820.0,155.7836,155.8514,155.367,155.6092,2820.0
2023-04-24 12:30:00,160.68,160.96,160.61,160.96,4423.0,155.6673,155.9386,155.5995,155.9386,4423.0
2023-04-24 13:00:00,160.87,160.98,160.69,160.91,5882.0,155.8514,155.9579,155.677,155.8901,5882.0
2023-04-24 13:30:00,160.92,160.93,160.53,160.53,10055.0,155.8998,155.9095,155.522,155.522,10055.0
2023-04-24 14:00:00,160.62,160.62,160.02,160.12,6442.0,155.6092,155.6092,155.0279,155.1248,6442.0
2023-04-24 14:30:00,160.17,160.68,160.14,160.47,38436.0,155.1732,155.6673,155.1442,155.4639,38436.0
2023-04-24 15:00:00,160.45,160.78,160.44,160.6,14554.0,155.4445,155.7642,155.4348,155.5898,14554.0
2023-04-24 15:30:00,160.53,160.74,160.42,160.74,35393.0,155.522,155.7254,155.4154,155.7254,35393.0
2023-04-25 09:30:00,160.22,160.59,159.2,159.97,25008.0,155.2217,155.5801,154.2335,154.9795,25008.0
2023-04-25 10:00:00,159.94,160.32,159.51,159.81,19489.0,154.9504,155.3185,154.5338,154.8244,19489.0
2023-04-25 10:30:00,159.77,159.85,159.22,159.76,27643.0,154.7857,154.8632,154.2529,154.776,27643.0
2023-04-25 11:00:00,159.81,160.52,159.78,160.37,12473.0,154.8244,155.5123,154.7954,155.367,12473.0
2023-04-25 11:30:00,160.42,160.57,159.63,159.63,15282.0,155.4154,155.5607,154.6501,154.6501,15282.0
2023-04-25 12:00:00,159.47,159.82,159.34,159.63,10632.0,154.4951,154.8341,154.3691,154.6501,10632.0
2023-04-25 12:30:00,159.57,159.76,159.37,159.45,9508.0,154.5919,154.776,154.3982,154.4757,9508.0
2023-04-25 13:00:00,159.5,159.65,158.72,158.8,10703.0,154.5241,154.6694,153.7684,153.846,10703.0
2023-04-25 13:30:00,158.81,159.85,158.77,159.78,17205.0,153.8556,154.8632,153.8169,154.7954,17205.0
2023-04-25 14:00:00,159.84,159.88,159.19,159.3,15416.0,154.8535,154.8923,154.2238,154.3304,15416.0
2023-04-25 14:30:00,159.35,159.46,158.75,158.81,9989.0,154.3788,154.4854,153.7975,153.8556,9989.0
2023-04-25 15:00:00,158.83,159.5,158.61,159.24,23623.0,153.875,154.5241,153.6619,154.2722,23623.0
2023-04-25 15:30:00,159.22,159.23,158.39,158.39,71032.0,154.2529,154.2625,153.4487,153.4487,71032.0
2023-04-26 09:30:00,157.52,159.37,157.33,158.25,41288.0,152.6059,154.3982,152.4218,153.3131,41288.0
2023-04-26 10:00:00,158.24,159.03,156.8,157.39,50595.0,153.3034,154.0688,151.9083,152.4799,50595.0
2023-04-26 10:30:00,157.37,158.25,157.14,157.88,57257.0,152.4606,153.3131,152.2377,152.9547,57257.0
2023-04-26 11:00:00,158.01,158.47,157.63,157.9,27979.0,153.0806,153.5262,152.7125,152.974,27979.0
2023-04-26 11:30:00,157.88,157.9,157.5,157.5,28065.0,152.9547,152.974,152.5865,152.5865,28065.0
2023-04-26 12:00:00,157.7,158.13,157.66,157.73,9651.0,152.7803,153.1969,152.7415,152.8093,9651.0
2023-04-26 12:30:00,157.72,157.87,157.24,157.77,22685.0,152.7996,152.945,152.3346,152.8481,22685.0
2023-04-26 13:00:00,157.84,158.24,157.55,157.61,14380.0,152.9159,153.3034,152.6349,152.6931,14380.0
2023-04-26 13:30:00,157.64,157.64,156.48,156.59,12488.0,152.7221,152.7221,151.5983,151.7049,12488.0
2023-04-26 14:00:00,156.45,156.75,156.31,156.75,13214.0,151.5693,151.8599,151.4336,151.8599,13214.0
2023-04-26 14:30:00,156.72,156.72,155.69,155.84,11182.0,151.8308,151.8308,150.833,150.9783,11182.0
2023-04-26 15:00:00,155.79,156.03,155.64,155.78,15545.0,150.9299,151.1624,150.7845,150.9202,15545.0
2023-04-26 15:30:00,155.82,156.25,155.21,155.99,102284.0,150.9589,151.3755,150.368,151.1236,102284.0
2023-04-27 09:30:00,159.11,160.54,156.8,157.24,43834.0,154.1463,155.5317,151.9083,152.3346,43834.0
2023-04-27 10:00:00,157.06,160.51,156.86,160.35,45967.0,152.1602,155.5026,151.9665,155.3476,45967.0
2023-04-27 10:30:00,160.58,161.39,159.16,159.17,40388.0,155.5704,156.3552,154.1947,154.2044,40388.0
2023-04-27 11:00:00,159.14,159.56,157.97,159.41,31729.0,154.1753,154.5822,153.0418,154.4369,31729.0
2023-04-27 11:30:00,159.44,159.8,158.8,159.5,15674.0,154.466,154.8148,153.846,154.5241,15674.0
2023-04-27 12:00:00,159.95,161.07,159.94,161.0,14465.0,154.9601,156.0451,154.9504,155.9773,14465.0
2023-04-27 12:30:00,161.07,161.22,160.62,160.77,22983.0,156.0451,156.1905,155.6092,155.7545,22983.0
2023-04-27 13:00:00,160.94,161.58,160.59,161.3,27490.0,155.9192,156.5392,155.5801,156.268,27490.0
2023-04-27 13:30:00,161.42,162.31,161.13,162.0,65167.0,156.3842,157.2465,156.1033,156.9461,65167.0
2023-04-27 14:00:00,162.03,163.19,161.64,163.08,47636.0,156.9752,158.099,156.5974,157.9924,47636.0
2023-04-27 14:30:00,163.01,163.57,162.32,163.57,19605.0,157.9246,158.4671,157.2561,158.4671,19605.0
2023-04-27 15:00:00,163.61,163.77,163.15,163.34,22849.0,158.5059,158.6609,158.0602,158.2443,22849.0
2023-04-27 15:30:00,163.43,164.37,163.42,163.79,84466.0,158.3315,159.2422,158.3218,158.6803,84466.0
2023-04-28 09:30:00,164.61,167.45,162.08,166.51,28177.0,159.4747,162.2261,157.0236,161.3154,28177.0
2023-04-28 10:00:00,166.48,169.23,166.47,169.2,34471.0,161.2864,163.9506,161.2767,163.9215,34471.0
2023-04-28 10:30:00,169.45,169.55,167.45,167.7,39008.0,164.1637,164.2606,162.2261,162.4683,39008.0
2023-04-28 11:00:00,167.74,168.31,167.32,168.17,16251.0,162.5071,163.0593,162.1002,162.9236,16251.0
2023-04-28 11:30:00,168.24,168.31,167.86,168.16,15657.0,162.9915,163.0593,162.6233,162.914,15657.0
2023-04-28 12:00:00,168.23,169.1,167.89,168.73,32091.0,162.9818,163.8246,162.6524,163.4662,32091.0
2023-04-28 12:30:00,168.81,169.49,168.62,169.07,11669.0,163.5437,164.2025,163.3596,163.7956,11669.0
2023-04-28 13:00:00,169.07,169.1,168.03,168.45,12118.0,163.7956,163.8246,162.788,163.1949,12118.0
2023-04-28 13:30:00,168.5,168.71,167.98,168.15,8202.0,163.2433,163.4468,162.7396,162.9043,8202.0
2023-04-28 14:00:00,168.26,168.54,167.71,167.9,7014.0,163.0108,163.2821,162.478,162.6621,7014.0
2023-04-28 14:30:00,167.96,167.97,167.49,167.66,6673.0,162.7202,162.7299,162.2649,162.4296,6673.0
2023-04-28 15:00:00,167.66,168.16,167.32,167.33,11043.0,162.4296,162.914,162.1002,162.1098,11043.0
2023-04-28 15:30:00,167.34,168.27,167.34,167.93,70069.0,162.1195,163.0205,162.1195,162.6911,70069.0
2023-05-01 09:30:00,167.53,169.98,167.53,169.85,20988.0,162.3036,164.6772,162.3036,164.5512,20988.0
2023-05-01 10:00:00,169.66,170.38,169.35,169.93,18174.0,164.3672,165.0647,164.0668,164.6287,18174.0
2023-05-01 10:30:00,170.0,171.58,169.99,171.18,33688.0,164.6966,166.2273,164.6869,165.8397,33688.0
2023-05-01 11:00:00,171.14,171.2,170.02,170.3,14735.0,165.801,165.8591,164.7159,164.9872,14735.0
2023-05-01 11:30:00,170.22,170.44,169.83,170.17,13448.0,164.9097,165.1228,164.5319,164.8612,13448.0
2023-05-01 12:00:00,170.3,170.67,170.28,170.67,4467.0,164.9872,165.3456,164.9678,165.3456,4467.0
2023-05-01 12:30:00,170.65,171.03,170.48,170.64,8484.0,165.3263,165.6944,165.1616,165.3166,8484.0
2023-05-01 13:00:00,170.64,170.76,170.35,170.39,8093.0,165.3166,165.4328,165.0356,165.0744,8093.0
2023-05-01 13:30:00,170.27,170.7,169.87,170.7,12900.0,164.9581,165.3747,164.5706,165.3747,12900.0
2023-05-01 14:00:00,170.69,170.8,170.33,170.58,9534.0,165.365,165.4716,165.0163,165.2585,9534.0
2023-05-01 14:30:00,170.55,170.55,170.14,170.37,12453.0,165.2294,165.2294,164.8322,165.055,12453.0
2023-05-01 15:00:00,170.4,170.86,170.4,170.73,18886.0,165.0841,165.5297,165.0841,165.4038,18886.0
2023-05-01 15:30:00,170.66,171.1,170.47,170.52,46580.0,165.336,165.7622,165.1519,165.2003,46580.0
2023-05-02 09:30:00,170.53,171.37,168.83,169.89,21945.0,165.21,166.0238,163.5631,164.59,21945.0
2023-05-02 10:00:00,169.73,169.73,167.38,168.03,29933.0,164.435,164.435,162.1583,162.788,29933.0
2023-05-02 10:30:00,167.93,168.31,167.49,167.7,9599.0,162.6911,163.0593,162.2649,162.4683,9599.0
2023-05-02 11:00:00,167.77,168.02,167.19,167.84,10437.0,162.5361,162.7783,161.9742,162.6039,10437.0
2023-05-02 11:30:00,167.98,168.21,167.37,168.19,20055.0,162.7396,162.9624,162.1486,162.943,20055.0
2023-05-02 12:00:00,168.16,168.76,167.8,168.59,12100.0,162.914,163.4952,162.5652,163.3305,12100.0
2023-05-02 12:30:00,168.58,169.06,168.31,169.06,8982.0,163.3208,163.7859,163.0593,163.7859,8982.0
2023-05-02 13:00:00,169.03,169.39,168.85,168.97,7503.0,163.7568,164.1056,163.5824,163.6987,7503.0
2023-05-02 13:30:00,168.99,169.76,168.94,169.37,9762.0,163.7181,164.464,163.6696,164.0862,9762.0
2023-05-02 14:00:00,169.22,169.22,168.38,168.54,9169.0,163.9409,163.9409,163.1271,163.2821,9169.0
2023-05-02 14:30:00,168.73,169.37,168.51,169.27,9201.0,163.4662,164.0862,163.253,163.9893,9201.0
2023-05-02 15:00:00,169.24,170.03,169.14,169.87,10844.0,163.9603,164.7256,163.8634,164.5706,10844.0
2023-05-02 15:30:00,169.88,170.41,169.71,170.1,38212.0,164.5803,165.0938,164.4156,164.7934,38212.0
2023-05-03 09:30:00,170.68,172.98,170.68,172.2,9927.0,165.3553,167.5836,165.3553,166.8279,9927.0
2023-05-03 10:00:00,172.41,172.44,171.39,171.39,9857.0,167.0314,167.0604,166.0432,166.0432,9857.0
2023-05-03 10:30:00,171.29,171.47,170.63,170.74,3548.0,165.9463,166.1207,165.3069,165.4135,3548.0
2023-05-03 11:00:00,170.83,170.84,170.04,170.08,4882.0,165.5007,165.5103,164.7353,164.7741,4882.0
2023-05-03 11:30:00,170.18,170.98,170.14,170.98,12681.0,164.8709,165.646,164.8322,165.646,12681.0
2023-05-03 12:00:00,170.95,171.05,170.62,170.63,2964.0,165.6169,165.7138,165.2972,165.3069,2964.0
2023-05-03 12:30:00,170.93,171.28,170.59,171.28,3406.0,165.5975,165.9366,165.2681,165.9366,3406.0
2023-05-03 13:00:00,171.59,171.84,171.38,171.84,4900.0,166.2369,166.4791,166.0335,166.4791,4900.0
2023-05-03 13:30:00,171.91,172.36,171.88,172.36,12641.0,166.547,166.9829,166.5179,166.9829,12641.0
2023-05-03 14:00:00,172.26,172.99,171.91,172.91,12085.0,166.886,167.5933,166.547,167.5158,12085.0
2023-05-03 14:30:00,172.7,173.23,171.73,172.59,15691.0,167.3123,167.8258,166.3726,167.2058,15691.0
2023-05-03 15:00:00,172.55,172.6,170.27,170.27,12858.0,167.167,167.2154,164.9581,164.9581,12858.0
2023-05-03 15:30:00,170.37,170.53,169.88,170.02,32290.0,165.055,165.21,164.5803,164.7159,32290.0
2023-05-04 09:30:00,170.05,170.05,167.62,168.3,12828.0,164.745,164.745,162.3908,163.0496,12828.0
2023-05-04 10:00:00,168.6,169.21,167.96,167.96,8932.0,163.3402,163.9312,162.7202,162.7202,8932.0
2023-05-04 10:30:00,167.96,167.97,166.43,166.43,11172.0,162.7202,162.7299,161.2379,161.2379,11172.0
2023-05-04 11:00:00,166.52,167.67,166.3,167.29,7023.0,161.3251,162.4392,161.112,162.0711,7023.0
2023-05-04 11:30:00,167.12,167.12,166.27,166.42,8195.0,161.9064,161.9064,161.0829,161.2282,8195.0
2023-05-04 12:00:00,166.3,167.01,166.0,166.94,10346.0,161.112,161.7998,160.8213,161.732,10346.0
2023-05-04 12:30:00,167.15,167.63,166.71,167.63,2001.0,161.9355,162.4005,161.5092,162.4005,2001.0
2023-05-04 13:00:00,167.6,168.31,167.59,167.93,2715.0,162.3714,163.0593,162.3617,162.6911,2715.0
2023-05-04 13:30:00,168.04,168.32,167.6,167.78,8365.0,162.7977,163.069,162.3714,162.5458,8365.0
2023-05-04 14:00:00,167.95,168.2,167.43,167.43,22860.0,162.7105,162.9527,162.2067,162.2067,22860.0
2023-05-04 14:30:00,167.38,167.4,166.89,167.31,9361.0,162.1583,162.1777,161.6836,162.0905,9361.0
2023-05-04 15:00:00,167.32,167.81,167.09,167.28,14960.0,162.1002,162.5749,161.8773,162.0614,14960.0
2023-05-04 15:30:00,167.25,167.6,166.44,166.7,39738.0,162.0323,162.3714,161.2476,161.4995,39738.0
2023-05-05 09:30:00,168.83,169.75,167.29,169.08,11029.0,163.5631,164.4543,162.0711,163.8053,11029.0
2023-05-05 10:00:00,168.79,169.19,168.69,168.76,2603.0,163.5243,163.9118,163.4274,163.4952,2603.0
2023-05-05 10:30:00,169.03,169.03,168.63,168.78,12651.0,163.7568,163.7568,163.3693,163.5146,12651.0
2023-05-05 11:00:00,168.81,168.81,168.29,168.77,2702.0,163.5437,163.5437,163.0399,163.5049,2702.0
2023-05-05 11:30:00,168.81,168.82,168.35,168.63,2132.0,163.5437,163.5534,163.098,163.3693,2132.0
2023-05-05 12:00:00,168.58,168.78,168.49,168.73,2111.0,163.3208,163.5146,163.2337,163.4662,2111.0
2023-05-05 12:30:00,168.84,169.45,168.7,169.45,7892.0,163.5727,164.1637,163.4371,164.1637,7892.0
2023-05-05 13:00:00,169.3,169.51,169.09,169.41,16193.0,164.0184,164.2218,163.8149,164.125,16193.0
2023-05-05 13:30:00,169.41,170.04,169.41,170.02,20586.0,164.125,164.7353,164.125,164.7159,20586.0
2023-05-05 14:00:00,170.08,170.52,170.01,170.43,38342.0,164.7741,165.2003,164.7062,165.1131,38342.0
2023-05-05 14:30:00,170.52,171.13,170.47,170.84,5825.0,165.2003,165.7913,165.1519,165.5103,5825.0
2023-05-05 15:00:00,170.8,170.92,170.45,170.56,5522.0,165.4716,165.5878,165.1325,165.2391,5522.0
2023-05-05 15:30:00,170.51,170.7,170.04,170.48,38373.0,165.1906,165.3747,164.7353,165.1616,38373.0
2023-05-08 09:30:00,170.63,171.82,169.74,170.38,12869.0,165.3069,166.4598,164.4447,165.0647,12869.0
2023-05-08 10:00:00,170.25,170.55,169.49,169.77,10342.0,164.9388,165.2294,164.2025,164.4737,10342.0
2023-05-08 10:30:00,169.95,170.15,169.6,170.04,5772.0,164.6481,164.8419,164.309,164.7353,5772.0
2023-05-08 11:00:00,170.06,170.21,169.53,169.53,3108.0,164.7547,164.9,164.2412,164.2412,3108.0
2023-05-08 11:30:00,169.53,169.62,169.18,169.57,3231.0,164.2412,164.3284,163.9021,164.28,3231.0
2023-05-08 12:00:00,169.55,169.55,169.0,169.09,1700.0,164.2606,164.2606,163.7277,163.8149,1700.0
2023-05-08 12:30:00,169.09,169.26,169.09,169.15,1800.0,163.8149,163.9796,163.8149,163.8731,1800.0
2023-05-08 13:00:00,169.22,169.38,169.1,169.27,1903.0,163.9409,164.0959,163.8246,163.9893,1903.0
2023-05-08 13:30:00,169.25,169.62,169.25,169.59,1700.0,163.9699,164.3284,163.9699,164.2993,1700.0
2023-05-08 14:00:00,169.66,169.71,169.05,169.62,5800.0,164.3672,164.4156,163.7762,164.3284,5800.0
2023-05-08 14:30:00,169.77,170.14,169.69,169.91,9600.0,164.4737,164.8322,164.3962,164.6094,9600.0
2023-05-08 15:00:00,169.82,170.05,169.64,169.68,8065.0,164.5222,164.745,164.3478,164.3865,8065.0
2023-05-08 15:30:00,169.72,169.88,168.92,169.56,36489.0,164.4253,164.5803,163.6502,164.2703,36489.0
2023-05-09 09:30:00,168.94,170.03,168.51,169.12,6630.0,163.6696,164.7256,163.253,163.844,6630.0
2023-05-09 10:00:00,168.91,169.03,168.49,168.64,14676.0,163.6406,163.7568,163.2337,163.379,14676.0
2023-05-09 10:30:00,168.75,169.25,168.4,169.18,8315.0,163.4855,163.9699,163.1465,163.9021,8315.0
2023-05-09 11:00:00,169.28,169.53,169.21,169.31,6300.0,163.999,164.2412,163.9312,164.0281,6300.0
2023-05-09 11:30:00,169.72,169.96,169.38,169.75,4931.0,164.4253,164.6578,164.0959,164.4543,4931.0
2023-05-09 12:00:00,169.68,169.68,169.2,169.2,1662.0,164.3865,164.3865,163.9215,163.9215,1662.0
2023-05-09 12:30:00,169.34,169.34,169.09,169.09,1118.0,164.0571,164.0571,163.8149,163.8149,1118.0
2023-05-09 13:00:00,169.25,169.46,169.16,169.45,1777.0,163.9699,164.1734,163.8828,164.1637,1777.0
2023-05-09 13:30:00,169.44,169.45,169.05,169.42,3945.0,164.154,164.1637,163.7762,164.1346,3945.0
2023-05-09 14:00:00,169.53,169.58,168.91,168.97,3945.0,164.2412,164.2897,163.6406,163.6987,3945.0
2023-05-09 14:30:00,169.02,169.1,168.33,168.33,10624.0,163.7471,163.8246,163.0786,163.0786,10624.0
2023-05-09 15:00:00,168.34,169.31,168.34,169.31,19067.0,163.0883,164.0281,163.0883,164.0281,19067.0
2023-05-09 15:30:00,169.29,169.31,168.56,169.28,32187.0,164.0087,164.0281,163.3015,163.999,32187.0
2023-05-10 09:30:00,170.09,170.26,167.43,168.04,19289.0,164.7837,164.9484,162.2067,162.7977,19289.0
2023-05-10 10:00:00,168.62,169.08,168.12,168.37,11123.0,163.3596,163.8053,162.8752,163.1174,11123.0
2023-05-10 10:30:00,168.27,168.34,167.0,167.55,10920.0,163.0205,163.0883,161.7901,162.323,10920.0
2023-05-10 11:00:00,167.56,167.74,167.5,167.5,5847.0,162.3327,162.5071,162.2745,162.2745,5847.0
2023-05-10 11:30:00,167.4,167.68,166.88,167.04,3561.0,162.1777,162.4489,161.6739,161.8289,3561.0
2023-05-10 12:00:00,167.12,167.17,166.51,166.51,7652.0,161.9064,161.9548,161.3154,161.3154,7652.0
2023-05-10 12:30:00,166.5,166.73,166.39,166.39,3163.0,161.3057,161.5286,161.1992,161.1992,3163.0
2023-05-10 13:00:00,166.28,166.41,165.2,165.2,7660.0,161.0926,161.2185,160.0463,160.0463,7660.0
2023-05-10 13:30:00,165.37,165.99,165.32,165.96,4729.0,160.211,160.8116,160.1626,160.7826,4729.0
2023-05-10 14:00:00,166.03,166.12,165.79,166.12,3031.0,160.8504,160.9376,160.6179,160.9376,3031.0
2023-05-10 14:30:00,166.37,166.58,166.09,166.3,12615.0,161.1798,161.3832,160.9085,161.112,12615.0
2023-05-10 15:00:00,166.28,167.54,166.12,167.33,5755.0,161.0926,162.3133,160.9376,162.1098,5755.0
2023-05-10 15:30:00,167.31,168.12,167.31,168.09,43407.0,162.0905,162.8752,162.0905,162.8461,43407.0
2023-05-11 09:30:00,167.57,167.57,165.96,166.53,12193.0,162.3424,162.3424,160.7826,161.3348,12193.0
2023-05-11 10:00:00,166.66,166.9,166.35,166.75,11907.0,161.4607,161.6933,161.1604,161.5479,11907.0
2023-05-11 10:30:00,166.7,166.84,166.19,166.75,8247.0,161.4995,161.6351,161.0054,161.5479,8247.0
2023-05-11 11:00:00,166.57,166.71,166.17,166.56,5377.0,161.3736,161.5092,160.986,161.3639,5377.0
2023-05-11 11:30:00,166.58,167.14,166.57,166.77,3860.0,161.3832,161.9258,161.3736,161.5673,3860.0
2023-05-11 12:00:00,166.81,167.36,166.56,167.36,2313.0,161.6061,162.1389,161.3639,162.1389,2313.0
2023-05-11 12:30:00,167.03,167.25,166.87,167.01,4377.0,161.8192,162.0323,161.6642,161.7998,4377.0
2023-05-11 13:00:00,166.9,166.9,166.55,166.64,1300.0,161.6933,161.6933,161.3542,161.4414,1300.0
2023-05-11 13:30:00,166.51,166.94,166.22,166.33,2900.0,161.3154,161.732,161.0345,161.141,2900.0
2023-05-11 14:00:00,166.63,166.71,166.42,166.52,4758.0,161.4317,161.5092,161.2282,161.3251,4758.0
2023-05-11 14:30:00,166.36,166.73,166.36,166.7,8550.0,161.1701,161.5286,161.1701,161.4995,8550.0
2023-05-11 15:00:00,166.66,166.93,166.5,166.83,8995.0,161.4607,161.7223,161.3057,161.6254,8995.0
2023-05-11 15:30:00,166.83,167.24,166.71,167.06,29502.0,161.6254,162.0227,161.5092,161.8483,29502.0
2023-05-12 09:30:00,167.88,168.83,167.09,168.14,8104.0,162.6427,163.5631,161.8773,162.8946,8104.0
2023-05-12 10:00:00,167.66,168.24,167.39,167.9,7338.0,162.4296,162.9915,162.168,162.6621,7338.0
2023-05-12 10:30:00,167.91,168.06,167.55,167.74,9600.0,162.6718,162.8171,162.323,162.5071,9600.0
2023-05-12 11:00:00,167.77,167.91,167.14,167.4,9286.0,162.5361,162.6718,161.9258,162.1777,9286.0
2023-05-12 11:30:00,167.44,167.58,167.0,167.58,9720.0,162.2164,162.352,161.7901,162.352,9720.0
2023-05-12 12:00:00,167.66,167.66,167.01,167.16,3958.0,162.4296,162.4296,161.7998,161.9451,3958.0
2023-05-12 12:30:00,167.12,167.12,166.63,166.72,5400.0,161.9064,161.9064,161.4317,161.5189,5400.0
2023-05-12 13:00:00,166.84,167.19,166.7,167.19,4400.0,161.6351,161.9742,161.4995,161.9742,4400.0
2023-05-12 13:30:00,167.18,167.31,166.56,166.82,7430.0,161.9645,162.0905,161.3639,161.6158,7430.0
2023-05-12 14:00:00,166.81,167.34,166.72,167.2,6260.0,161.6061,162.1195,161.5189,161.9839,6260.0
2023-05-12 14:30:00,167.05,167.2,166.7,167.06,3937.0,161.8386,161.9839,161.4995,161.8483,3937.0
2023-05-12 15:00:00,167.1,167.78,167.0,167.5,8148.0,161.887,162.5458,161.7901,162.2745,8148.0
2023-05-12 15:30:00,167.59,168.44,167.54,168.31,23823.0,162.3617,163.1852,162.3133,163.0593,23823.0
2023-05-15 09:30:00,168.33,168.52,167.45,168.43,5695.0,163.0786,163.2627,162.2261,163.1755,5695.0
2023-05-15 10:00:00,168.32,168.83,168.04,168.8,16448.0,163.069,163.5631,162.7977,163.534,16448.0
2023-05-15 10:30:00,169.19,169.39,169.01,169.31,2800.0,163.9118,164.1056,163.7374,164.0281,2800.0
2023-05-15 11:00:00,169.06,169.2,168.9,169.03,2579.0,163.7859,163.9215,163.6309,163.7568,2579.0
2023-05-15 11:30:00,169.02,169.13,168.84,169.0,3710.0,163.7471,163.8537,163.5727,163.7277,3710.0
2023-05-15 12:00:00,168.96,168.96,168.45,168.61,16300.0,163.689,163.689,163.1949,163.3499,16300.0
2023-05-15 12:30:00,168.64,169.44,168.63,169.39,4990.0,163.379,164.154,163.3693,164.1056,4990.0
2023-05-15 13:00:00,169.39,169.82,169.3,169.5,11537.0,164.1056,164.5222,164.0184,164.2121,11537.0
2023-05-15 13:30:00,169.5,169.51,168.96,168.96,3037.0,164.2121,164.2218,163.689,163.689,3037.0
2023-05-15 14:00:00,169.06,169.21,168.91,169.16,6054.0,163.7859,163.9312,163.6406,163.8828,6054.0
2023-05-15 14:30:00,169.2,169.3,169.07,169.13,4612.0,163.9215,164.0184,163.7956,163.8537,4612.0
2023-05-15 15:00:00,169.19,169.5,169.19,169.5,7273.0,163.9118,164.2121,163.9118,164.2121,7273.0
2023-05-15 15:30:00,169.46,169.81,169.31,169.8,25710.0,164.1734,164.5125,164.0281,164.5028,25710.0
2023-05-16 09:30:00,168.82,169.03,167.3,168.0,7923.0,163.5534,163.7568,162.0808,162.7589,7923.0
2023-05-16 10:00:00,167.7,167.8,166.59,166.94,5604.0,162.4683,162.5652,161.3929,161.732,5604.0
2023-05-16 10:30:00,167.15,167.56,166.88,167.47,5271.0,161.9355,162.3327,161.6739,162.2455,5271.0
2023-05-16 11:00:00,167.59,168.04,167.34,168.01,30365.0,162.3617,162.7977,162.1195,162.7686,30365.0
2023-05-16 11:30:00,168.0,168.39,167.9,168.39,9300.0,162.7589,163.1368,162.6621,163.1368,9300.0
2023-05-16 12:00:00,168.34,168.96,168.3,168.92,9309.0,163.0883,163.689,163.0496,163.6502,9309.0
2023-05-16 12:30:00,168.96,169.36,168.96,169.12,8932.0,163.689,164.0765,163.689,163.844,8932.0
2023-05-16 13:00:00,169.12,169.12,167.99,167.99,8058.0,163.844,163.844,162.7493,162.7493,8058.0
2023-05-16 13:30:00,168.06,168.23,167.8,168.03,8677.0,162.8171,162.9818,162.5652,162.788,8677.0
2023-05-16 14:00:00,168.14,168.26,167.71,168.11,4819.0,162.8946,163.0108,162.478,162.8655,4819.0
2023-05-16 14:30:00,168.12,168.74,168.08,168.74,34018.0,162.8752,163.4759,162.8364,163.4759,34018.0
2023-05-16 15:00:00,168.7,168.87,168.39,168.87,8841.0,163.4371,163.6018,163.1368,163.6018,8841.0
2023-05-16 15:30:00,168.91,169.06,167.31,167.47,45941.0,163.6406,163.7859,162.0905,162.2455,45941.0
2023-05-17 09:30:00,168.33,168.33,167.44,167.91,5735.0,163.0786,163.0786,162.2164,162.6718,5735.0
2023-05-17 10:00:00,167.92,168.21,167.71,167.84,8598.0,162.6814,162.9624,162.478,162.6039,8598.0
2023-05-17 10:30:00,167.87,168.0,167.54,167.76,5300.0,162.633,162.7589,162.3133,162.5264,5300.0
2023-05-17 11:00:00,167.93,168.49,167.92,168.47,5200.0,162.6911,163.2337,162.6814,163.2143,5200.0
2023-05-17 11:30:00,168.71,169.0,168.4,168.57,8988.0,163.4468,163.7277,163.1465,163.3112,8988.0
2023-05-17 12:00:00,168.59,168.8,167.98,168.17,9743.0,163.3305,163.534,162.7396,162.9236,9743.0
2023-05-17 12:30:00,168.14,168.91,168.14,168.77,5331.0,162.8946,163.6406,162.8946,163.5049,5331.0
2023-05-17 13:00:00,168.96,169.34,168.9,169.22,3254.0,163.689,164.0571,163.6309,163.9409,3254.0
2023-05-17 13:30:00,169.19,169.48,168.94,169.47,6690.0,163.9118,164.1928,163.6696,164.1831,6690.0
2023-05-17 14:00:00,169.36,169.37,168.83,168.91,6453.0,164.0765,164.0862,163.5631,163.6406,6453.0
2023-05-17 14:30:00,168.98,169.04,168.7,168.91,8737.0,163.7084,163.7665,163.4371,163.6406,8737.0
2023-05-17 15:00:00,168.81,169.32,168.74,168.8,8786.0,163.5437,164.0378,163.4759,163.534,8786.0
2023-05-17 15:30:00,168.9,169.31,168.87,169.09,25731.0,163.6309,164.0281,163.6018,163.8149,25731.0
2023-05-18 09:30:00,168.9,169.38,168.18,169.08,8525.0,163.6309,164.0959,162.9333,163.8053,8525.0
2023-05-18 10:00:00,169.18,170.66,169.18,170.52,6600.0,163.9021,165.336,163.9021,165.2003,6600.0
2023-05-18 10:30:00,170.52,170.79,170.52,170.68,5800.0,165.2003,165.4619,165.2003,165.3553,5800.0
2023-05-18 11:00:00,170.83,171.18,170.28,170.28,6651.0,165.5007,165.8397,164.9678,164.9678,6651.0
2023-05-18 11:30:00,170.34,170.38,169.69,169.74,7105.0,165.0259,165.0647,164.3962,164.4447,7105.0
2023-05-18 12:00:00,169.66,169.66,169.0,169.1,4425.0,164.3672,164.3672,163.7277,163.8246,4425.0
2023-05-18 12:30:00,169.03,169.13,168.89,169.01,6567.0,163.7568,163.8537,163.6212,163.7374,6567.0
2023-05-18 13:00:00,169.06,169.2,168.95,169.06,3880.0,163.7859,163.9215,163.6793,163.7859,3880.0
2023-05-18 13:30:00,168.93,169.11,168.36,168.44,6590.0,163.6599,163.8343,163.1077,163.1852,6590.0
2023-05-18 14:00:00,168.43,168.91,168.41,168.91,1950.0,163.1755,163.6406,163.1562,163.6406,1950.0
2023-05-18 14:30:00,168.89,169.85,168.87,169.53,9305.0,163.6212,164.5512,163.6018,164.2412,9305.0
2023-05-18 15:00:00,169.64,169.79,169.43,169.64,5019.0,164.3478,164.4931,164.1443,164.3478,5019.0
2023-05-18 15:30:00,169.64,170.48,169.49,170.46,21505.0,164.3478,165.1616,164.2025,165.1422,21505.0
2023-05-19 09:30:00,171.85,172.17,170.64,172.16,9211.0,166.4888,166.7989,165.3166,166.7892,9211.0
2023-05-19 10:00:00,172.44,172.61,171.21,171.21,8706.0,167.0604,167.2251,165.8688,165.8688,8706.0
2023-05-19 10:30:00,171.28,171.54,170.94,171.15,5703.0,165.9366,166.1885,165.6072,165.8107,5703.0
2023-05-19 11:00:00,171.26,171.55,170.56,170.56,12896.0,165.9172,166.1982,165.2391,165.2391,12896.0
2023-05-19 11:30:00,170.43,170.55,169.75,170.06,8508.0,165.1131,165.2294,164.4543,164.7547,8508.0
2023-05-19 12:00:00,169.8,170.34,169.8,170.03,3277.0,164.5028,165.0259,164.5028,164.7256,3277.0
2023-05-19 12:30:00,169.95,170.55,169.74,170.24,4971.0,164.6481,165.2294,164.4447,164.9291,4971.0
2023-05-19 13:00:00,170.39,170.45,170.17,170.28,3039.0,165.0744,165.1325,164.8612,164.9678,3039.0
2023-05-19 13:30:00,170.22,170.41,170.15,170.15,2600.0,164.9097,165.0938,164.8419,164.8419,2600.0
2023-05-19 14:00:00,170.05,170.35,169.84,170.07,4250.0,164.745,165.0356,164.5415,164.7644,4250.0
2023-05-19 14:30:00,170.03,170.52,170.03,170.52,3600.0,164.7256,165.2003,164.7256,165.2003,3600.0
2023-05-19 15:00:00,170.5,170.64,170.19,170.38,5260.0,165.181,165.3166,164.8806,165.0647,5260.0
2023-05-19 15:30:00,170.43,170.6,169.95,170.2,22406.0,165.1131,165.2778,164.6481,164.8903,22406.0
2023-05-22 09:30:00,170.69,171.51,169.47,169.96,3942.0,165.365,166.1594,164.1831,164.6578,3942.0
2023-05-22 10:00:00,169.38,170.2,169.17,169.99,4190.0,164.0959,164.8903,163.8924,164.6869,4190.0
2023-05-22 10:30:00,169.98,170.04,169.7,170.04,3271.0,164.6772,164.7353,164.4059,164.7353,3271.0
2023-05-22 11:00:00,169.93,170.69,169.93,170.65,13683.0,164.6287,165.365,164.6287,165.3263,13683.0
2023-05-22 11:30:00,170.61,170.92,170.56,170.67,3331.0,165.2875,165.5878,165.2391,165.3456,3331.0
2023-05-22 12:00:00,170.81,170.94,170.64,170.68,2996.0,165.4813,165.6072,165.3166,165.3553,2996.0
2023-05-22 12:30:00,170.64,170.75,170.1,170.55,4949.0,165.3166,165.4232,164.7934,165.2294,4949.0
2023-05-22 13:00:00,170.65,170.92,170.49,170.51,4975.0,165.3263,165.5878,165.1713,165.1906,4975.0
2023-05-22 13:30:00,170.51,170.87,170.43,170.76,3200.0,165.1906,165.5394,165.1131,165.4328,3200.0
2023-05-22 14:00:00,170.86,171.21,170.82,171.21,4600.0,165.5297,165.8688,165.491,165.8688,4600.0
2023-05-22 14:30:00,171.22,171.87,171.21,171.71,6434.0,165.8785,166.5082,165.8688,166.3532,6434.0
2023-05-22 15:00:00,171.78,171.94,171.6,171.69,6121.0,166.421,166.576,166.2466,166.3338,6121.0
2023-05-22 15:30:00,171.67,171.83,171.25,171.31,29884.0,166.3145,166.4695,165.9076,165.9657,29884.0
2023-05-23 09:30:00,170.89,171.99,168.88,170.17,9872.0,165.5588,166.6245,163.6115,164.8612,9872.0
2023-05-23 10:00:00,170.24,170.9,169.95,170.86,9554.0,164.9291,165.5685,164.6481,165.5297,9554.0
2023-05-23 10:30:00,170.86,171.58,170.39,170.4,7396.0,165.5297,166.2273,165.0744,165.0841,7396.0
2023-05-23 11:00:00,170.41,171.01,170.4,171.0,5627.0,165.0938,165.675,165.0841,165.6654,5627.0
2023-05-23 11:30:00,170.97,171.86,170.62,171.5,10246.0,165.6363,166.4985,165.2972,166.1498,10246.0
2023-05-23 12:00:00,171.54,171.61,171.25,171.42,23425.0,166.1885,166.2563,165.9076,166.0723,23425.0
2023-05-23 12:30:00,171.34,171.48,170.51,170.65,7862.0,165.9947,166.1304,165.1906,165.3263,7862.0
2023-05-23 13:00:00,170.7,170.82,170.35,170.35,5404.0,165.3747,165.491,165.0356,165.0356,5404.0
2023-05-23 13:30:00,169.91,170.69,169.9,170.69,6464.0,164.6094,165.365,164.5997,165.365,6464.0
2023-05-23 14:00:00,170.75,171.0,169.4,169.97,20097.0,165.4232,165.6654,164.1153,164.6675,20097.0
2023-05-23 14:30:00,169.91,170.52,169.88,170.5,18085.0,164.6094,165.2003,164.5803,165.181,18085.0
2023-05-23 15:00:00,170.52,170.59,169.87,170.49,26226.0,165.2003,165.2681,164.5706,165.1713,26226.0
2023-05-23 15:30:00,170.5,170.67,169.73,169.84,48156.0,165.181,165.3456,164.435,164.5415,48156.0
2023-05-24 09:30:00,169.5,169.5,167.87,167.95,57575.0,164.2121,164.2121,162.633,162.7105,57575.0
2023-05-24 10:00:00,168.11,169.1,168.11,168.67,17396.0,162.8655,163.8246,162.8655,163.408,17396.0
2023-05-24 10:30:00,168.69,169.55,168.6,168.6,15584.0,163.4274,164.2606,163.3402,163.3402,15584.0
2023-05-24 11:00:00,168.58,168.82,168.32,168.53,14845.0,163.3208,163.5534,163.069,163.2724,14845.0
2023-05-24 11:30:00,168.48,168.55,167.98,168.06,21512.0,163.224,163.2918,162.7396,162.8171,21512.0
2023-05-24 12:00:00,168.11,168.29,167.6,168.13,10188.0,162.8655,163.0399,162.3714,162.8849,10188.0
2023-05-24 12:30:00,168.17,168.47,168.06,168.2,8278.0,162.9236,163.2143,162.8171,162.9527,8278.0
2023-05-24 13:00:00,168.17,168.33,167.67,168.14,12778.0,162.9236,163.0786,162.4392,162.8946,12778.0
2023-05-24 13:30:00,168.11,168.61,168.1,168.26,9118.0,162.8655,163.3499,162.8558,163.0108,9118.0
2023-05-24 14:00:00,168.45,168.45,167.64,167.72,9456.0,163.1949,163.1949,162.4102,162.4877,9456.0
2023-05-24 14:30:00,167.7,168.19,167.58,167.99,13811.0,162.4683,162.943,162.352,162.7493,13811.0
2023-05-24 15:00:00,168.03,168.9,167.88,168.62,12014.0,162.788,163.6309,162.6427,163.3596,12014.0
2023-05-24 15:30:00,168.62,168.97,168.14,168.6,55503.0,163.3596,163.6987,162.8946,163.3402,55503.0
2023-05-25 09:30:00,169.19,170.55,169.06,170.44,9770.0,163.9118,165.2294,163.7859,165.1228,9770.0
2023-05-25 10:00:00,170.55,170.9,168.81,169.15,8881.0,165.2294,165.5685,163.5437,163.8731,8881.0
2023-05-25 10:30:00,169.1,169.32,168.57,169.05,19074.0,163.8246,164.0378,163.3112,163.7762,19074.0
2023-05-25 11:00:00,169.21,169.37,168.47,168.47,2131.0,163.9312,164.0862,163.2143,163.2143,2131.0
2023-05-25 11:30:00,168.47,168.94,168.23,168.94,3428.0,163.2143,163.6696,162.9818,163.6696,3428.0
2023-05-25 12:00:00,169.03,169.48,168.81,169.41,19349.0,163.7568,164.1928,163.5437,164.125,19349.0
2023-05-25 12:30:00,169.32,169.93,169.2,169.5,2864.0,164.0378,164.6287,163.9215,164.2121,2864.0
2023-05-25 13:00:00,169.41,170.19,169.41,170.19,1428.0,164.125,164.8806,164.125,164.8806,1428.0
2023-05-25 13:30:00,170.44,170.48,169.9,170.0,4755.0,165.1228,165.1616,164.5997,164.6966,4755.0
2023-05-25 14:00:00,170.18,170.78,169.86,170.78,5807.0,164.8709,165.4522,164.5609,165.4522,5807.0
2023-05-25 14:30:00,170.94,171.38,170.31,171.31,25539.0,165.6072,166.0335,164.9969,165.9657,25539.0
2023-05-25 15:00:00,171.3,171.95,171.26,171.94,27646.0,165.956,166.5857,165.9172,166.576,27646.0
2023-05-25 15:30:00,171.83,172.13,170.66,171.07,60342.0,166.4695,166.7601,165.336,165.7332,60342.0
2023-05-26 09:30:00,171.33,171.58,170.67,171.06,7323.0,165.9851,166.2273,165.3456,165.7235,7323.0
2023-05-26 10:00:00,171.07,172.4,170.86,172.4,3618.0,165.7332,167.0217,165.5297,167.0217,3618.0
2023-05-26 10:30:00,172.24,173.24,172.16,172.98,22618.0,166.8667,167.8355,166.7892,167.5836,22618.0
2023-05-26 11:00:00,172.94,173.11,172.1,172.1,5387.0,167.5448,167.7095,166.731,166.731,5387.0
2023-05-26 11:30:00,172.05,172.78,171.88,172.63,3945.0,166.6826,167.3898,166.5179,167.2445,3945.0
2023-05-26 12:00:00,172.76,173.99,172.76,173.78,4603.0,167.3704,168.5621,167.3704,168.3586,4603.0
2023-05-26 12:30:00,173.89,174.11,173.75,173.79,6602.0,168.4652,168.6783,168.3296,168.3683,6602.0
2023-05-26 13:00:00,173.7,174.06,173.47,173.59,2725.0,168.2811,168.6299,168.0583,168.1746,2725.0
2023-05-26 13:30:00,173.7,173.73,173.1,173.46,4925.0,168.2811,168.3102,167.6998,168.0486,4925.0
2023-05-26 14:00:00,173.4,173.57,173.29,173.52,3232.0,167.9905,168.1552,167.8839,168.1067,3232.0
2023-05-26 14:30:00,173.53,174.07,173.52,173.96,6756.0,168.1164,168.6396,168.1067,168.533,6756.0
2023-05-26 15:00:00,173.95,174.29,173.95,174.28,6649.0,168.5233,168.8527,168.5233,168.843,6649.0
2023-05-26 15:30:00,174.26,174.33,173.52,173.56,21601.0,168.8237,168.8915,168.1067,168.1455,21601.0
2023-05-30 09:30:00,174.45,175.85,174.2,175.58,26241.0,169.0077,170.364,168.7655,170.1025,26241.0
2023-05-30 10:00:00,175.52,176.55,175.14,175.36,29476.0,170.0443,171.0422,169.6762,169.8893,29476.0
2023-05-30 10:30:00,175.32,175.36,174.08,175.3,25312.0,169.8506,169.8893,168.6493,169.8312,25312.0
2023-05-30 11:00:00,175.18,175.58,174.15,174.27,19582.0,169.715,170.1025,168.7171,168.8333,19582.0
2023-05-30 11:30:00,174.35,175.1,174.35,175.04,9877.0,168.9108,169.6374,168.9108,169.5793,9877.0
2023-05-30 12:00:00,175.0,175.65,174.9,175.47,3800.0,169.5406,170.1703,169.4437,169.9959,3800.0
2023-05-30 12:30:00,175.54,175.73,175.11,175.17,9247.0,170.0637,170.2478,169.6471,169.7053,9247.0
2023-05-30 13:00:00,175.24,176.13,175.24,175.61,16823.0,169.7731,170.6353,169.7731,170.1315,16823.0
2023-05-30 13:30:00,175.68,175.75,175.21,175.3,13492.0,170.1994,170.2672,169.744,169.8312,13492.0
2023-05-30 14:00:00,175.35,175.58,175.24,175.54,7507.0,169.8796,170.1025,169.7731,170.0637,7507.0
2023-05-30 14:30:00,175.42,175.79,175.08,175.22,8256.0,169.9475,170.3059,169.6181,169.7537,8256.0
2023-05-30 15:00:00,175.2,175.75,175.07,175.25,13477.0,169.7343,170.2672,169.6084,169.7828,13477.0
2023-05-30 15:30:00,175.26,175.45,174.96,175.27,37361.0,169.7925,169.9765,169.5018,169.8021,37361.0
2023-05-31 09:30:00,174.42,175.36,172.5,172.79,13279.0,168.9787,169.8893,167.1186,167.3995,13279.0
2023-05-31 10:00:00,172.61,172.61,170.82,171.74,16758.0,167.2251,167.2251,165.491,166.3823,16758.0
2023-05-31 10:30:00,171.74,171.87,171.27,171.56,11347.0,166.3823,166.5082,165.9269,166.2079,11347.0
2023-05-31 11:00:00,171.55,171.67,170.46,170.46,9012.0,166.1982,166.3145,165.1422,165.1422,9012.0
2023-05-31 11:30:00,170.55,170.7,170.18,170.57,4508.0,165.2294,165.3747,164.8709,165.2488,4508.0
2023-05-31 12:00:00,170.41,170.78,170.18,170.66,6737.0,165.0938,165.4522,164.8709,165.336,6737.0
2023-05-31 12:30:00,170.39,171.37,170.39,171.17,7816.0,165.0744,166.0238,165.0744,165.83,7816.0
2023-05-31 13:00:00,170.9,171.17,170.9,171.17,5875.0,165.5685,165.83,165.5685,165.83,5875.0
2023-05-31 13:30:00,171.18,171.35,170.77,171.3,5019.0,165.8397,166.0044,165.4425,165.956,5019.0
2023-05-31 14:00:00,171.28,171.34,170.97,171.12,9613.0,165.9366,165.9947,165.6363,165.7816,9613.0
2023-05-31 14:30:00,171.11,171.14,169.81,169.81,6950.0,165.7719,165.801,164.5125,164.5125,6950.0
2023-05-31 15:00:00,169.87,170.29,169.81,170.03,15711.0,164.5706,164.9775,164.5125,164.7256,15711.0
2023-05-31 15:30:00,170.03,170.33,169.5,169.65,43364.0,164.7256,165.0163,164.2121,164.3575,43364.0
2023-06-01 09:30:00,170.13,171.29,169.84,171.0,35729.0,164.8225,165.9463,164.5415,165.6654,35729.0
2023-06-01 10:00:00,171.19,172.01,170.4,170.97,15078.0,165.8494,166.6438,165.0841,165.6363,15078.0
2023-06-01 10:30:00,170.72,171.94,170.72,171.83,4369.0,165.3941,166.576,165.3941,166.4695,4369.0
2023-06-01 11:00:00,171.75,172.3,171.66,172.3,7228.0,166.392,166.9248,166.3048,166.9248,7228.0
2023-06-01 11:30:00,172.39,173.89,172.37,173.58,14159.0,167.012,168.4652,166.9926,168.1649,14159.0
2023-06-01 12:00:00,173.61,173.82,173.45,173.71,5201.0,168.1939,168.3974,168.0389,168.2908,5201.0
2023-06-01 12:30:00,173.71,173.71,173.06,173.06,3078.0,168.2908,168.2908,167.6611,167.6611,3078.0
2023-06-01 13:00:00,173.05,173.72,173.04,173.54,7236.0,167.6514,168.3005,167.6417,168.1261,7236.0
2023-06-01 13:30:00,173.46,174.25,173.45,174.09,16013.0,168.0486,168.814,168.0389,168.659,16013.0
2023-06-01 14:00:00,174.04,174.27,173.77,174.27,7101.0,168.6105,168.8333,168.3489,168.8333,7101.0
2023-06-01 14:30:00,174.3,174.49,173.98,174.49,16310.0,168.8624,169.0465,168.5524,169.0465,16310.0
2023-06-01 15:00:00,174.52,174.93,174.52,174.73,14028.0,169.0755,169.4728,169.0755,169.279,14028.0
2023-06-01 15:30:00,174.76,175.47,174.3,175.34,74538.0,169.3081,169.9959,168.8624,169.87,74538.0
2023-06-02 09:30:00,176.61,179.0,176.61,178.16,12601.0,171.1003,173.4158,171.1003,172.602,12601.0
2023-06-02 10:00:00,178.03,179.01,177.76,178.92,13282.0,172.476,173.4255,172.2145,173.3383,13282.0
2023-06-02 10:30:00,179.01,180.03,178.85,179.86,24118.0,173.4255,174.4136,173.2705,174.249,24118.0
2023-06-02 11:00:00,179.95,181.03,179.95,180.95,14069.0,174.3361,175.3824,174.3361,175.3049,14069.0
2023-06-02 11:30:00,180.9,181.35,180.54,180.66,20109.0,175.2565,175.6925,174.9077,175.024,20109.0
2023-06-02 12:00:00,180.64,181.08,180.45,181.04,10352.0,175.0046,175.4309,174.8205,175.3921,10352.0
2023-06-02 12:30:00,180.95,181.7,180.95,181.37,4115.0,175.3049,176.0315,175.3049,175.7118,4115.0
2023-06-02 13:00:00,181.52,182.15,181.48,181.84,8994.0,175.8572,176.4675,175.8184,176.1672,8994.0
2023-06-02 13:30:00,181.94,181.94,181.61,181.81,2305.0,176.2641,176.2641,175.9444,176.1381,2305.0
2023-06-02 14:00:00,181.88,182.29,181.45,181.78,32000.0,176.2059,176.6031,175.7893,176.1091,32000.0
2023-06-02 14:30:00,181.76,182.25,181.76,182.22,54689.0,176.0897,176.5644,176.0897,176.5353,54689.0
2023-06-02 15:00:00,182.25,182.27,181.61,181.63,34664.0,176.5644,176.5838,175.9444,175.9637,34664.0
2023-06-02 15:30:00,181.41,181.83,181.18,181.79,96348.0,175.7506,176.1575,175.5278,176.1187,96348.0
2023-06-05 09:30:00,181.19,181.23,179.78,179.78,11730.0,175.5375,175.5762,174.1714,174.1714,11730.0
2023-06-05 10:00:00,179.51,180.14,177.01,177.96,14579.0,173.9099,174.5202,171.4879,172.4082,14579.0
2023-06-05 10:30:00,178.16,179.73,177.85,179.71,11106.0,172.602,174.123,172.3017,174.1036,11106.0
2023-06-05 11:00:00,179.76,180.62,179.71,180.61,15884.0,174.1521,174.9852,174.1036,174.9756,15884.0
2023-06-05 11:30:00,180.59,180.67,180.19,180.37,5579.0,174.9562,175.0337,174.5687,174.743,5579.0
2023-06-05 12:00:00,180.57,180.99,180.37,180.56,9140.0,174.9368,175.3437,174.743,174.9271,9140.0
2023-06-05 12:30:00,180.47,180.56,180.18,180.41,3586.0,174.8399,174.9271,174.559,174.7818,3586.0
2023-06-05 13:00:00,180.58,180.74,179.95,180.36,6042.0,174.9465,175.1015,174.3361,174.7334,6042.0
2023-06-05 13:30:00,180.21,180.81,180.1,180.73,7894.0,174.588,175.1693,174.4815,175.0918,7894.0
2023-06-05 14:00:00,180.55,180.69,180.12,180.13,6740.0,174.9174,175.0531,174.5008,174.5105,6740.0
2023-06-05 14:30:00,180.28,180.28,179.76,180.19,10404.0,174.6558,174.6558,174.1521,174.5687,10404.0
2023-06-05 15:00:00,180.13,180.33,180.06,180.14,7010.0,174.5105,174.7043,174.4427,174.5202,7010.0
2023-06-05 15:30:00,180.19,180.96,180.15,180.71,29655.0,174.5687,175.3146,174.5299,175.0724,29655.0
2023-06-06 09:30:00,180.39,181.59,179.41,181.48,9417.0,174.7624,175.925,173.813,175.8184,9417.0
2023-06-06 10:00:00,181.75,182.96,181.53,182.53,4521.0,176.08,177.2522,175.8669,176.8357,4521.0
2023-06-06 10:30:00,183.16,184.21,183.01,184.05,14346.0,177.446,178.4632,177.3007,178.3082,14346.0
2023-06-06 11:00:00,184.18,184.56,183.72,184.16,8162.0,178.4342,178.8023,177.9885,178.4148,8162.0
2023-06-06 11:30:00,184.28,184.28,183.67,183.85,14687.0,178.5311,178.5311,177.9401,178.1145,14687.0
2023-06-06 12:00:00,183.92,184.42,183.49,184.36,4699.0,178.1823,178.6667,177.7657,178.6086,4699.0
2023-06-06 12:30:00,184.37,184.37,183.78,183.78,3225.0,178.6183,178.6183,178.0467,178.0467,3225.0
2023-06-06 13:00:00,183.92,183.92,183.11,183.22,2717.0,178.1823,178.1823,177.3976,177.5041,2717.0
2023-06-06 13:30:00,183.01,183.43,182.97,183.05,8080.0,177.3007,177.7076,177.2619,177.3394,8080.0
2023-06-06 14:00:00,182.98,183.92,182.82,183.88,3738.0,177.2716,178.1823,177.1166,178.1435,3738.0
2023-06-06 14:30:00,183.81,184.06,183.72,184.04,4252.0,178.0757,178.3179,177.9885,178.2985,4252.0
2023-06-06 15:00:00,184.08,184.09,183.88,184.0,4520.0,178.3373,178.347,178.1435,178.2598,4520.0
2023-06-06 15:30:00,184.02,184.1,183.63,183.66,18258.0,178.2792,178.3567,177.9013,177.9304,18258.0
2023-06-07 09:30:00,183.82,186.0,182.98,185.99,16424.0,178.0854,180.1974,177.2716,180.1877,16424.0
2023-06-07 10:00:00,186.3,187.37,186.01,186.84,11882.0,180.488,181.5247,180.2071,181.0112,11882.0
2023-06-07 10:30:00,186.95,187.71,186.58,187.71,7331.0,181.1178,181.8541,180.7593,181.8541,7331.0
2023-06-07 11:00:00,187.59,187.81,187.31,187.68,5210.0,181.7378,181.9509,181.4665,181.825,5210.0
2023-06-07 11:30:00,187.71,188.28,187.32,187.39,17772.0,181.8541,182.4063,181.4762,181.544,17772.0
2023-06-07 12:00:00,187.37,187.75,187.34,187.5,6074.0,181.5247,181.8928,181.4956,181.6506,6074.0
2023-06-07 12:30:00,187.49,187.57,187.19,187.47,5677.0,181.6409,181.7184,181.3503,181.6215,5677.0
2023-06-07 13:00:00,187.34,187.74,187.01,187.42,7104.0,181.4956,181.8831,181.1759,181.5731,7104.0
2023-06-07 13:30:00,187.43,187.43,187.03,187.38,3106.0,181.5828,181.5828,181.1953,181.5344,3106.0
2023-06-07 14:00:00,187.49,187.72,187.35,187.47,4752.0,181.6409,181.8637,181.5053,181.6215,4752.0
2023-06-07 14:30:00,187.42,187.64,187.22,187.5,12046.0,181.5731,181.7862,181.3793,181.6506,12046.0
2023-06-07 15:00:00,187.56,188.72,187.56,188.66,11360.0,181.7087,182.8325,181.7087,182.7744,11360.0
2023-06-07 15:30:00,188.77,189.54,188.65,189.12,36874.0,182.881,183.627,182.7647,183.2201,36874.0
2023-06-08 09:30:00,188.47,189.97,188.2,189.77,8254.0,182.5903,184.0436,182.3288,183.8498,8254.0
2023-06-08 10:00:00,189.52,189.97,188.37,188.8,22616.0,183.6076,184.0436,182.4935,182.9101,22616.0
2023-06-08 10:30:00,188.95,189.62,188.95,189.3,10968.0,183.0554,183.7045,183.0554,183.3945,10968.0
2023-06-08 11:00:00,189.43,189.45,188.4,189.33,4999.0,183.5204,183.5398,182.5225,183.4235,4999.0
2023-06-08 11:30:00,189.36,189.67,189.16,189.55,7025.0,183.4526,183.7529,183.2588,183.6367,7025.0
2023-06-08 12:00:00,189.57,190.07,189.57,190.06,6035.0,183.656,184.1404,183.656,184.1307,6035.0
2023-06-08 12:30:00,190.01,190.14,189.64,189.84,5394.0,184.0823,184.2082,183.7238,183.9176,5394.0
2023-06-08 13:00:00,190.1,190.36,189.89,190.21,3006.0,184.1695,184.4214,183.966,184.2761,3006.0
2023-06-08 13:30:00,190.08,190.57,189.78,190.57,8940.0,184.1501,184.6248,183.8595,184.6248,8940.0
2023-06-08 14:00:00,190.45,191.12,190.37,191.1,26930.0,184.5086,185.1577,184.4311,185.1383,26930.0
2023-06-08 14:30:00,191.09,191.36,190.87,191.3,12566.0,185.1286,185.3902,184.9155,185.3321,12566.0
2023-06-08 15:00:00,191.32,191.75,191.2,191.68,20128.0,185.3514,185.768,185.2352,185.7002,20128.0
2023-06-08 15:30:00,191.62,191.67,190.53,190.54,68020.0,185.6421,185.6905,184.5861,184.5958,68020.0
2023-06-09 09:30:00,190.08,190.77,189.87,189.93,4789.0,184.1501,184.8186,183.9467,184.0048,4789.0
2023-06-09 10:00:00,190.02,190.37,189.71,189.94,4914.0,184.092,184.4311,183.7917,184.0145,4914.0
2023-06-09 10:30:00,189.91,190.23,188.95,189.98,6900.0,183.9854,184.2954,183.0554,184.0532,6900.0
2023-06-09 11:00:00,190.17,190.46,188.04,188.56,10186.0,184.2373,184.5183,182.1738,182.6775,10186.0
2023-06-09 11:30:00,188.09,188.64,188.05,188.51,5726.0,182.2222,182.755,182.1834,182.6291,5726.0
2023-06-09 12:00:00,188.39,188.77,188.07,188.76,2370.0,182.5128,182.881,182.2028,182.8713,2370.0
2023-06-09 12:30:00,188.9,189.17,188.49,188.95,3704.0,183.0069,183.2685,182.6097,183.0554,3704.0
2023-06-09 13:00:00,189.2,189.76,189.14,189.5,6787.0,183.2976,183.8401,183.2394,183.5882,6787.0
2023-06-09 13:30:00,189.73,190.33,189.45,189.89,6924.0,183.811,184.3923,183.5398,183.966,6924.0
2023-06-09 14:00:00,189.89,190.38,189.89,190.19,6151.0,183.966,184.4408,183.966,184.2567,6151.0
2023-06-09 14:30:00,190.08,190.16,189.95,190.13,8413.0,184.1501,184.2276,184.0242,184.1986,8413.0
2023-06-09 15:00:00,190.16,190.45,189.92,190.13,8757.0,184.2276,184.5086,183.9951,184.1986,8757.0
2023-06-09 15:30:00,189.99,190.73,189.81,190.41,30061.0,184.0629,184.7798,183.8885,184.4698,30061.0
2023-06-12 09:30:00,190.17,190.99,189.14,190.97,9005.0,184.2373,185.0317,183.2394,185.0124,9005.0
2023-06-12 10:00:00,191.0,191.31,189.82,190.14,4359.0,185.0414,185.3417,183.8982,184.2082,4359.0
2023-06-12 10:30:00,190.09,190.46,189.55,190.3,4569.0,184.1598,184.5183,183.6367,184.3633,4569.0
2023-06-12 11:00:00,190.41,190.54,189.77,190.05,11678.0,184.4698,184.5958,183.8498,184.1211,11678.0
2023-06-12 11:30:00,190.15,190.57,189.99,190.18,7338.0,184.2179,184.6248,184.0629,184.247,7338.0
2023-06-12 12:00:00,190.35,190.45,189.65,189.67,8475.0,184.4117,184.5086,183.7335,183.7529,8475.0
2023-06-12 12:30:00,189.73,191.17,189.58,191.17,10208.0,183.811,185.2061,183.6657,185.2061,10208.0
2023-06-12 13:00:00,191.09,191.41,191.02,191.23,4624.0,185.1286,185.4386,185.0608,185.2642,4624.0
2023-06-12 13:30:00,191.09,192.08,191.0,192.06,6800.0,185.1286,186.0877,185.0414,186.0683,6800.0
2023-06-12 14:00:00,192.0,192.01,191.53,191.63,9592.0,186.0102,186.0199,185.5549,185.6518,9592.0
2023-06-12 14:30:00,191.81,191.98,191.46,191.64,6076.0,185.8261,185.9908,185.4871,185.6615,6076.0
2023-06-12 15:00:00,191.63,192.42,191.62,192.2,12086.0,185.6518,186.4171,185.6421,186.204,12086.0
2023-06-12 15:30:00,192.29,192.29,191.59,192.06,21787.0,186.2912,186.2912,185.613,186.0683,21787.0
2023-06-13 09:30:00,192.32,194.42,192.32,193.65,7391.0,186.3202,188.3547,186.3202,187.6087,7391.0
2023-06-13 10:00:00,193.77,195.63,193.61,195.63,8227.0,187.725,189.527,187.57,189.527,8227.0
2023-06-13 10:30:00,195.72,195.72,194.72,194.75,17356.0,189.6142,189.6142,188.6454,188.6744,17356.0
2023-06-13 11:00:00,194.82,195.17,194.66,194.9,3801.0,188.7422,189.0813,188.5872,188.8198,3801.0
2023-06-13 11:30:00,194.92,195.28,194.4,195.09,10845.0,188.8391,189.1879,188.3353,189.0038,10845.0
2023-06-13 12:00:00,195.09,196.35,195.02,196.11,6437.0,189.0038,190.2245,188.936,189.992,6437.0
2023-06-13 12:30:00,196.15,196.15,195.75,195.92,15257.0,190.0308,190.0308,189.6432,189.8079,15257.0
2023-06-13 13:00:00,196.0,196.1,195.73,195.92,15024.0,189.8854,189.9823,189.6239,189.8079,15024.0
2023-06-13 13:30:00,195.91,196.33,195.81,196.3,15404.0,189.7982,190.2051,189.7014,190.1761,15404.0
2023-06-13 14:00:00,196.31,196.49,195.18,195.36,17703.0,190.1858,190.3601,189.091,189.2654,17703.0
2023-06-13 14:30:00,195.4,195.65,195.24,195.5,5783.0,189.3042,189.5464,189.1491,189.401,5783.0
2023-06-13 15:00:00,195.74,196.21,195.74,196.1,9285.0,189.6335,190.0889,189.6335,189.9823,9285.0
2023-06-13 15:30:00,196.11,196.11,195.09,195.3,41389.0,189.992,189.992,189.0038,189.2073,41389.0
2023-06-14 09:30:00,195.4,195.45,194.29,194.6,10850.0,189.3042,189.3526,188.2288,188.5291,10850.0
2023-06-14 10:00:00,194.46,195.0,193.48,193.48,13029.0,188.3935,188.9166,187.4441,187.4441,13029.0
2023-06-14 10:30:00,193.52,194.94,193.5,194.94,10122.0,187.4828,188.8585,187.4634,188.8585,10122.0
2023-06-14 11:00:00,194.89,195.4,194.53,194.97,8587.0,188.8101,189.3042,188.4613,188.8876,8587.0
2023-06-14 11:30:00,194.77,194.94,194.52,194.58,8262.0,188.6938,188.8585,188.4516,188.5097,8262.0
2023-06-14 12:00:00,194.58,195.06,194.54,194.91,6750.0,188.5097,188.9748,188.471,188.8294,6750.0
2023-06-14 12:30:00,194.89,195.45,194.74,195.26,6701.0,188.8101,189.3526,188.6647,189.1685,6701.0
2023-06-14 13:00:00,195.18,195.26,194.65,194.76,6613.0,189.091,189.1685,188.5775,188.6841,6613.0
2023-06-14 13:30:00,194.73,195.0,194.49,194.55,7563.0,188.6551,188.9166,188.4225,188.4807,7563.0
2023-06-14 14:00:00,194.18,194.21,192.92,193.5,27770.0,188.1222,188.1513,186.9015,187.4634,27770.0
2023-06-14 14:30:00,193.47,194.39,192.99,194.39,17724.0,187.4344,188.3257,186.9693,188.3257,17724.0
2023-06-14 15:00:00,194.38,194.8,193.68,194.5,15346.0,188.316,188.7229,187.6378,188.4322,15346.0
2023-06-14 15:30:00,194.4,194.57,193.29,194.47,48482.0,188.3353,188.5,187.26,188.4032,48482.0
2023-06-15 09:30:00,193.16,194.92,193.16,194.6,18558.0,187.134,188.8391,187.134,188.5291,18558.0
2023-06-15 10:00:00,194.53,194.84,194.36,194.53,10970.0,188.4613,188.7616,188.2966,188.4613,10970.0
2023-06-15 10:30:00,194.65,195.23,194.2,195.23,10203.0,188.5775,189.1395,188.1416,189.1395,10203.0
2023-06-15 11:00:00,195.33,196.14,194.91,196.14,4300.0,189.2363,190.0211,188.8294,190.0211,4300.0
2023-06-15 11:30:00,196.13,196.37,195.96,196.3,2900.0,190.0114,190.2439,189.8467,190.1761,2900.0
2023-06-15 12:00:00,196.28,196.53,196.16,196.53,3043.0,190.1567,190.3989,190.0404,190.3989,3043.0
2023-06-15 12:30:00,196.71,196.77,196.52,196.68,2027.0,190.5733,190.6314,190.3892,190.5442,2027.0
2023-06-15 13:00:00,196.66,196.66,196.2,196.35,9155.0,190.5248,190.5248,190.0792,190.2245,9155.0
2023-06-15 13:30:00,196.39,196.69,196.28,196.68,6824.0,190.2633,190.5539,190.1567,190.5442,6824.0
2023-06-15 14:00:00,196.8,196.8,195.49,195.59,11055.0,190.6605,190.6605,189.3913,189.4882,11055.0
2023-06-15 14:30:00,195.68,196.44,195.57,196.37,20640.0,189.5754,190.3117,189.4688,190.2439,20640.0
2023-06-15 15:00:00,196.38,196.38,195.93,196.02,19514.0,190.2536,190.2536,189.8176,189.9048,19514.0
2023-06-15 15:30:00,196.02,196.12,195.78,196.09,41355.0,189.9048,190.0017,189.6723,189.9726,41355.0
2023-06-16 09:30:00,196.48,197.26,195.45,195.45,38748.0,190.3505,191.1061,189.3526,189.3526,38748.0
2023-06-16 10:00:00,195.64,196.54,195.1,195.45,5677.0,189.5367,190.4086,189.0135,189.3526,5677.0
2023-06-16 10:30:00,195.64,196.33,195.33,195.72,4462.0,189.5367,190.2051,189.2363,189.6142,4462.0
2023-06-16 11:00:00,195.67,195.8,195.41,195.6,5913.0,189.5657,189.6917,189.3138,189.4979,5913.0
2023-06-16 11:30:00,195.73,195.89,195.13,195.8,13685.0,189.6239,189.7789,189.0426,189.6917,13685.0
2023-06-16 12:00:00,195.84,196.3,195.79,196.18,4032.0,189.7304,190.1761,189.682,190.0598,4032.0
2023-06-16 12:30:00,196.32,196.61,195.93,196.6,4300.0,190.1955,190.4764,189.8176,190.4667,4300.0
2023-06-16 13:00:00,196.6,196.75,195.99,195.99,4008.0,190.4667,190.612,189.8757,189.8757,4008.0
2023-06-16 13:30:00,195.97,195.97,195.53,195.8,2937.0,189.8564,189.8564,189.4301,189.6917,2937.0
2023-06-16 14:00:00,195.89,195.93,195.26,195.41,14557.0,189.7789,189.8176,189.1685,189.3138,14557.0
2023-06-16 14:30:00,195.27,195.66,194.69,195.64,12276.0,189.1782,189.556,188.6163,189.5367,12276.0
2023-06-16 15:00:00,195.64,195.72,195.0,195.25,9217.0,189.5367,189.6142,188.9166,189.1588,9217.0
2023-06-16 15:30:00,195.27,196.26,195.21,196.04,51411.0,189.1782,190.1373,189.1201,189.9242,51411.0
2023-06-20 09:30:00,195.0,195.7,193.95,194.77,39317.0,188.9166,189.5948,187.8994,188.6938,39317.0
2023-06-20 10:00:00,194.99,195.02,193.13,193.33,12352.0,188.9069,188.936,187.105,187.2987,12352.0
2023-06-20 10:30:00,193.48,194.65,193.47,194.65,4190.0,187.4441,188.5775,187.4344,188.5775,4190.0
2023-06-20 11:00:00,194.78,194.8,194.01,194.25,4912.0,188.7035,188.7229,187.9575,188.19,4912.0
2023-06-20 11:30:00,194.23,194.96,194.23,194.75,2404.0,188.1707,188.8779,188.1707,188.6744,2404.0
2023-06-20 12:00:00,194.63,194.8,194.46,194.71,1831.0,188.5582,188.7229,188.3935,188.6357,1831.0
2023-06-20 12:30:00,194.71,194.92,194.54,194.63,1998.0,188.6357,188.8391,188.471,188.5582,1998.0
2023-06-20 13:00:00,194.64,194.78,194.38,194.72,1400.0,188.5679,188.7035,188.316,188.6454,1400.0
2023-06-20 13:30:00,194.62,194.62,194.29,194.48,3436.0,188.5485,188.5485,188.2288,188.4129,3436.0
2023-06-20 14:00:00,194.55,194.74,194.36,194.42,6084.0,188.4807,188.6647,188.2966,188.3547,6084.0
2023-06-20 14:30:00,194.39,194.99,194.35,194.92,9041.0,188.3257,188.9069,188.2869,188.8391,9041.0
2023-06-20 15:00:00,194.98,194.98,194.51,194.78,6764.0,188.8973,188.8973,188.4419,188.7035,6764.0
2023-06-20 15:30:00,194.78,194.99,194.12,194.46,19266.0,188.7035,188.9069,188.0641,188.3935,19266.0
2023-06-21 09:30:00,193.16,195.1,192.8,194.95,24023.0,187.134,189.0135,186.7853,188.8682,24023.0
2023-06-21 10:00:00,194.92,195.77,194.43,195.39,27070.0,188.8391,189.6626,188.3644,189.2945,27070.0
2023-06-21 10:30:00,195.41,195.84,194.88,195.51,5621.0,189.3138,189.7304,188.8004,189.4107,5621.0
2023-06-21 11:00:00,195.72,196.2,195.31,196.03,13010.0,189.6142,190.0792,189.217,189.9145,13010.0
2023-06-21 11:30:00,195.98,195.98,195.67,195.85,3118.0,189.8661,189.8661,189.5657,189.7401,3118.0
2023-06-21 12:00:00,195.69,195.82,195.4,195.82,11364.0,189.5851,189.711,189.3042,189.711,11364.0
2023-06-21 12:30:00,195.85,195.85,194.8,194.8,36890.0,189.7401,189.7401,188.7229,188.7229,36890.0
2023-06-21 13:00:00,194.87,195.12,194.82,195.11,4615.0,188.7907,189.0329,188.7422,189.0232,4615.0
2023-06-21 13:30:00,195.12,195.24,195.0,195.09,5062.0,189.0329,189.1491,188.9166,189.0038,5062.0
2023-06-21 14:00:00,195.13,195.96,195.1,195.84,9581.0,189.0426,189.8467,189.0135,189.7304,9581.0
2023-06-21 14:30:00,195.99,196.28,195.94,196.11,5420.0,189.8757,190.1567,189.8273,189.992,5420.0
2023-06-21 15:00:00,196.01,196.05,195.82,195.9,6660.0,189.8951,189.9339,189.711,189.7886,6660.0
2023-06-21 15:30:00,195.91,195.91,194.91,195.1,25120.0,189.7982,189.7982,188.8294,189.0135,25120.0
2023-06-22 09:30:00,195.13,195.13,193.45,193.9,13259.0,189.0426,189.0426,187.415,187.8509,13259.0
2023-06-22 10:00:00,193.78,194.09,193.33,193.79,14162.0,187.7347,188.035,187.2987,187.7444,14162.0
2023-06-22 10:30:00,193.7,194.09,192.93,192.93,23138.0,187.6572,188.035,186.9112,186.9112,23138.0
2023-06-22 11:00:00,193.03,193.38,192.69,192.83,13712.0,187.0081,187.3472,186.6787,186.8143,13712.0
2023-06-22 11:30:00,193.05,193.12,192.88,193.06,3395.0,187.0275,187.0953,186.8628,187.0372,3395.0
2023-06-22 12:00:00,193.02,193.02,192.34,192.57,5532.0,186.9984,186.9984,186.3396,186.5624,5532.0
2023-06-22 12:30:00,192.72,193.5,192.72,193.0,6229.0,186.7078,187.4634,186.7078,186.979,6229.0
2023-06-22 13:00:00,192.97,193.26,192.84,192.87,14495.0,186.95,187.2309,186.824,186.8531,14495.0
2023-06-22 13:30:00,192.93,193.12,192.8,193.07,4031.0,186.9112,187.0953,186.7853,187.0468,4031.0
2023-06-22 14:00:00,193.03,193.1,192.68,192.89,22528.0,187.0081,187.0759,186.669,186.8725,22528.0
2023-06-22 14:30:00,192.98,193.13,192.77,192.83,5792.0,186.9596,187.105,186.7562,186.8143,5792.0
2023-06-22 15:00:00,192.96,192.99,192.33,192.33,5582.0,186.9403,186.9693,186.3299,186.3299,5582.0
2023-06-22 15:30:00,192.33,192.92,192.3,192.84,27400.0,186.3299,186.9015,186.3009,186.824,27400.0
2023-06-23 09:30:00,191.71,192.8,190.11,191.41,8857.0,185.7293,186.7853,184.1792,185.4386,8857.0
2023-06-23 10:00:00,191.5,191.58,190.37,191.38,24693.0,185.5258,185.6033,184.4311,185.4096,24693.0
2023-06-23 10:30:00,191.17,191.45,190.31,190.68,15277.0,185.2061,185.4774,184.3729,184.7314,15277.0
2023-06-23 11:00:00,190.71,191.16,190.55,190.84,8092.0,184.7605,185.1964,184.6055,184.8864,8092.0
2023-06-23 11:30:00,190.95,191.09,190.39,190.84,11985.0,184.993,185.1286,184.4504,184.8864,11985.0
2023-06-23 12:00:00,190.84,190.85,190.57,190.64,9109.0,184.8864,184.8961,184.6248,184.6926,9109.0
2023-06-23 12:30:00,190.73,190.83,190.34,190.59,6097.0,184.7798,184.8767,184.402,184.6442,6097.0
2023-06-23 13:00:00,190.74,190.93,190.5,190.84,3336.0,184.7895,184.9736,184.557,184.8864,3336.0
2023-06-23 13:30:00,191.03,191.49,190.84,190.97,12041.0,185.0705,185.5161,184.8864,185.0124,12041.0
2023-06-23 14:00:00,190.84,190.84,190.07,190.09,6720.0,184.8864,184.8864,184.1404,184.1598,6720.0
2023-06-23 14:30:00,190.16,190.16,189.25,189.36,9560.0,184.2276,184.2276,183.346,183.4526,9560.0
2023-06-23 15:00:00,189.3,189.86,189.1,189.28,21109.0,183.3945,183.937,183.2007,183.3751,21109.0
2023-06-23 15:30:00,189.42,190.16,188.81,189.59,71706.0,183.5107,184.2276,182.9197,183.6754,71706.0
2023-06-26 09:30:00,189.92,192.55,189.83,192.12,22438.0,183.9951,186.5431,183.9079,186.1265,22438.0
2023-06-26 10:00:00,192.52,192.52,191.08,191.17,11152.0,186.514,186.514,185.1189,185.2061,11152.0
2023-06-26 10:30:00,191.27,191.27,190.61,191.1,8197.0,185.303,185.303,184.6636,185.1383,8197.0
2023-06-26 11:00:00,191.15,191.23,190.54,190.72,4600.0,185.1867,185.2642,184.5958,184.7702,4600.0
2023-06-26 11:30:00,190.79,191.13,190.56,191.13,2274.0,184.838,185.1674,184.6151,185.1674,2274.0
2023-06-26 12:00:00,191.18,191.18,190.89,191.02,5644.0,185.2158,185.2158,184.9348,185.0608,5644.0
2023-06-26 12:30:00,190.98,191.14,190.75,191.13,8761.0,185.022,185.1771,184.7992,185.1674,8761.0
2023-06-26 13:00:00,191.11,191.58,191.1,191.28,8093.0,185.148,185.6033,185.1383,185.3127,8093.0
2023-06-26 13:30:00,191.19,192.14,191.11,192.01,106487.0,185.2255,186.1459,185.148,186.0199,106487.0
2023-06-26 14:00:00,192.08,192.08,191.74,192.0,16865.0,186.0877,186.0877,185.7583,186.0102,16865.0
2023-06-26 14:30:00,192.06,192.58,191.94,192.4,5442.0,186.0683,186.5721,185.9521,186.3977,5442.0
2023-06-26 15:00:00,192.49,193.09,192.45,192.56,21935.0,186.4849,187.0662,186.4462,186.5528,21935.0
2023-06-26 15:30:00,192.61,192.86,191.74,191.87,26094.0,186.6012,186.8434,185.7583,185.8843,26094.0
2023-06-27 09:30:00,192.25,192.97,191.8,192.43,5167.0,186.2524,186.95,185.8165,186.4268,5167.0
2023-06-27 10:00:00,192.28,192.95,191.97,192.59,7602.0,186.2815,186.9306,185.9812,186.5818,7602.0
2023-06-27 10:30:00,192.56,192.76,192.35,192.75,9211.0,186.5528,186.7465,186.3493,186.7368,9211.0
2023-06-27 11:00:00,193.0,193.14,192.65,192.7,11389.0,186.979,187.1147,186.6399,186.6884,11389.0
2023-06-27 11:30:00,192.89,193.65,192.77,193.65,3804.0,186.8725,187.6087,186.7562,187.6087,3804.0
2023-06-27 12:00:00,193.54,193.87,193.51,193.61,2670.0,187.5022,187.8219,187.4731,187.57,2670.0
2023-06-27 12:30:00,193.57,193.68,193.25,193.39,8385.0,187.5312,187.6378,187.2212,187.3569,8385.0
2023-06-27 13:00:00,193.33,194.14,193.32,194.0,4840.0,187.2987,188.0835,187.289,187.9478,4840.0
2023-06-27 13:30:00,194.08,194.73,194.02,194.02,6130.0,188.0253,188.6551,187.9672,187.9672,6130.0
2023-06-27 14:00:00,193.95,194.18,193.75,194.07,4295.0,187.8994,188.1222,187.7056,188.0156,4295.0
2023-06-27 14:30:00,194.16,194.16,193.75,193.83,6260.0,188.1028,188.1028,187.7056,187.7831,6260.0
2023-06-27 15:00:00,193.75,194.18,193.74,194.14,6392.0,187.7056,188.1222,187.6959,188.0835,6392.0
2023-06-27 15:30:00,194.15,194.29,193.92,194.09,27870.0,188.0931,188.2288,187.8703,188.035,27870.0
2023-06-28 09:30:00,196.57,197.23,195.5,196.16,32304.0,190.4377,191.0771,189.401,190.0404,32304.0
2023-06-28 10:00:00,196.38,196.99,195.51,195.81,10639.0,190.2536,190.8445,189.4107,189.7014,10639.0
2023-06-28 10:30:00,195.67,196.08,195.05,195.33,7065.0,189.5657,189.9629,188.9651,189.2363,7065.0
2023-06-28 11:00:00,195.43,195.89,195.18,195.28,26332.0,189.3332,189.7789,189.091,189.1879,26332.0
2023-06-28 11:30:00,195.21,195.65,194.95,195.03,7229.0,189.1201,189.5464,188.8682,188.9457,7229.0
2023-06-28 12:00:00,195.03,195.8,194.74,195.61,43331.0,188.9457,189.6917,188.6647,189.5076,43331.0
2023-06-28 12:30:00,195.59,195.74,194.85,194.88,8876.0,189.4882,189.6335,188.7713,188.8004,8876.0
2023-06-28 13:00:00,194.88,195.06,194.83,194.9,6538.0,188.8004,188.9748,188.7519,188.8198,6538.0
2023-06-28 13:30:00,194.82,195.0,194.82,194.89,2701.0,188.7422,188.9166,188.7422,188.8101,2701.0
2023-06-28 14:00:00,194.85,195.07,194.84,194.9,9253.0,188.7713,188.9844,188.7616,188.8198,9253.0
2023-06-28 14:30:00,194.83,195.0,194.42,194.46,7881.0,188.7519,188.9166,188.3547,188.3935,7881.0
2023-06-28 15:00:00,194.46,194.52,194.12,194.2,18824.0,188.3935,188.4516,188.0641,188.1416,18824.0
2023-06-28 15:30:00,194.19,194.6,193.98,194.3,97337.0,188.1319,188.5291,187.9285,188.2385,97337.0
2023-06-29 09:30:00,193.6,194.7,192.69,194.43,9433.0,188.1686,189.2377,187.2841,188.9753,9433.0
2023-06-29 10:00:00,194.7,195.87,194.7,195.33,10865.0,189.2377,190.3749,189.2377,189.8501,10865.0
2023-06-29 10:30:00,195.5,195.89,195.03,195.42,8478.0,190.0153,190.3943,189.5585,189.9375,8478.0
2023-06-29 11:00:00,195.43,196.12,195.35,195.59,6608.0,189.9472,190.6179,189.8695,190.1028,6608.0
2023-06-29 11:30:00,195.54,195.74,195.11,195.34,21202.0,190.0542,190.2486,189.6362,189.8598,21202.0
2023-06-29 12:00:00,195.35,196.81,195.3,196.54,9428.0,189.8695,191.2885,189.8209,191.0261,9428.0
2023-06-29 12:30:00,196.53,197.04,196.44,196.86,15023.0,191.0164,191.5121,190.9289,191.3371,15023.0
2023-06-29 13:00:00,196.83,197.08,196.19,196.96,9260.0,191.308,191.551,190.6859,191.4343,9260.0
2023-06-29 13:30:00,197.09,197.22,196.61,196.66,12892.0,191.5607,191.687,191.0941,191.1427,12892.0
2023-06-29 14:00:00,196.73,197.07,196.21,197.0,9567.0,191.2108,191.5412,190.7054,191.4732,9567.0
2023-06-29 14:30:00,197.06,197.34,197.01,197.22,12214.0,191.5315,191.8037,191.4829,191.687,12214.0
2023-06-29 15:00:00,197.26,197.69,197.21,197.45,29812.0,191.7259,192.1438,191.6773,191.9106,29812.0
2023-06-29 15:30:00,197.39,197.4,196.55,197.35,57857.0,191.8523,191.862,191.0358,191.8134,57857.0
2023-06-30 09:30:00,198.7,199.23,198.03,198.15,6112.0,193.1255,193.6406,192.4743,192.5909,6112.0
2023-06-30 10:00:00,198.26,198.69,197.94,198.18,7122.0,192.6979,193.1158,192.3868,192.6201,7122.0
2023-06-30 10:30:00,198.2,198.32,197.5,197.98,9665.0,192.6395,192.7562,191.9592,192.4257,9665.0
2023-06-30 11:00:00,198.03,198.39,197.84,198.07,11110.0,192.4743,192.8242,192.2896,192.5132,11110.0
2023-06-30 11:30:00,197.98,198.1,197.78,197.83,8703.0,192.4257,192.5423,192.2313,192.2799,8703.0
2023-06-30 12:00:00,197.92,197.99,197.39,197.93,27437.0,192.3674,192.4354,191.8523,192.3771,27437.0
2023-06-30 12:30:00,197.98,198.8,197.79,198.7,52887.0,192.4257,193.2227,192.241,193.1255,52887.0
2023-06-30 13:00:00,198.69,199.16,198.66,198.93,5452.0,193.1158,193.5726,193.0866,193.3491,5452.0
2023-06-30 13:30:00,198.8,199.29,198.51,198.7,9842.0,193.2227,193.699,192.9408,193.1255,9842.0
2023-06-30 14:00:00,198.73,199.03,198.67,199.03,4420.0,193.1547,193.4463,193.0964,193.4463,4420.0
2023-06-30 14:30:00,199.27,199.72,199.12,199.31,11469.0,193.6795,194.1169,193.5337,193.7184,11469.0
2023-06-30 15:00:00,199.31,199.49,198.96,199.03,15146.0,193.7184,193.8933,193.3782,193.4463,15146.0
2023-06-30 15:30:00,199.07,199.24,198.57,198.57,25111.0,193.4851,193.6504,192.9992,192.9992,25111.0
2023-07-03 09:30:00,197.51,197.94,196.5,196.74,5404.0,191.9689,192.3868,190.9872,191.2205,5404.0
2023-07-03 10:00:00,196.76,198.33,196.55,198.33,7892.0,191.2399,192.7659,191.0358,192.7659,7892.0
2023-07-03 10:30:00,198.32,198.85,198.1,198.43,4295.0,192.7562,193.2713,192.5423,192.8631,4295.0
2023-07-03 11:00:00,198.69,198.81,198.16,198.16,3800.0,193.1158,193.2324,192.6007,192.6007,3800.0
2023-07-03 11:30:00,198.12,198.12,197.64,197.95,7105.0,192.5618,192.5618,192.0952,192.3966,7105.0
2023-07-03 12:00:00,198.03,198.39,198.03,198.29,6074.0,192.4743,192.8242,192.4743,192.727,6074.0
2023-07-03 12:30:00,198.5,198.95,198.35,198.93,9176.0,192.9311,193.3685,192.7853,193.3491,9176.0
2023-07-05 09:30:00,197.2,197.5,196.14,196.78,10036.0,191.6676,191.9592,190.6373,191.2594,10036.0
2023-07-05 10:00:00,197.03,197.19,196.59,196.59,4310.0,191.5024,191.6579,191.0747,191.0747,4310.0
2023-07-05 10:30:00,196.81,196.95,195.9,196.2,5572.0,191.2885,191.4246,190.4041,190.6956,5572.0
2023-07-05 11:00:00,196.34,196.65,196.03,196.64,6396.0,190.8317,191.133,190.5304,191.1233,6396.0
2023-07-05 11:30:00,196.67,196.93,195.92,195.93,4641.0,191.1525,191.4052,190.4235,190.4332,4641.0
2023-07-05 12:00:00,195.94,196.19,195.86,195.9,2818.0,190.4429,190.6859,190.3652,190.4041,2818.0
2023-07-05 12:30:00,195.9,196.01,195.39,195.47,6060.0,190.4041,190.511,189.9084,189.9861,6060.0
2023-07-05 13:00:00,195.46,195.65,195.32,195.5,4331.0,189.9764,190.1611,189.8403,190.0153,4331.0
2023-07-05 13:30:00,195.58,195.93,195.36,195.93,3683.0,190.093,190.4332,189.8792,190.4332,3683.0
2023-07-05 14:00:00,196.08,196.18,195.7,195.92,5760.0,190.579,190.6762,190.2097,190.4235,5760.0
2023-07-05 14:30:00,195.95,196.49,195.95,196.49,5721.0,190.4527,190.9775,190.4527,190.9775,5721.0
2023-07-05 15:00:00,196.54,196.56,196.08,196.42,15993.0,191.0261,191.0455,190.579,190.9095,15993.0
2023-07-05 15:30:00,196.33,196.39,194.56,194.98,55137.0,190.822,190.8803,189.1017,189.5099,55137.0
2023-07-06 09:30:00,193.55,194.8,193.02,194.09,6246.0,188.12,189.3349,187.6049,188.6448,6246.0
2023-07-06 10:00:00,194.05,194.05,192.61,192.61,16959.0,188.606,188.606,187.2064,187.2064,16959.0
2023-07-06 10:30:00,192.61,192.61,192.16,192.19,7100.0,187.2064,187.2064,186.769,186.7981,7100.0
2023-07-06 11:00:00,192.23,192.49,192.02,192.02,5014.0,186.837,187.0897,186.6329,186.6329,5014.0
2023-07-06 11:30:00,192.11,192.32,191.96,192.18,5798.0,186.7204,186.9245,186.5746,186.7884,5798.0
2023-07-06 12:00:00,192.32,192.45,191.91,192.38,3601.0,186.9245,187.0509,186.526,186.9828,3601.0
2023-07-06 12:30:00,192.36,193.22,192.36,193.22,2200.0,186.9634,187.7993,186.9634,187.7993,2200.0
2023-07-06 13:00:00,193.22,193.46,193.05,193.29,8401.0,187.7993,188.0325,187.634,187.8673,8401.0
2023-07-06 13:30:00,193.26,193.51,193.03,193.16,6762.0,187.8381,188.0811,187.6146,187.7409,6762.0
2023-07-06 14:00:00,192.85,192.85,189.16,192.63,14838.0,187.4396,187.4396,183.8532,187.2258,14838.0
2023-07-06 14:30:00,192.81,193.39,192.71,193.15,8643.0,187.4008,187.9645,187.3036,187.7312,8643.0
2023-07-06 15:00:00,193.21,193.37,193.03,193.13,5864.0,187.7895,187.945,187.6146,187.7118,5864.0
2023-07-06 15:30:00,193.12,193.58,192.99,193.29,31464.0,187.7021,188.1492,187.5757,187.8673,31464.0
2023-07-07 09:30:00,193.45,194.15,191.43,193.78,6977.0,188.0228,188.7032,186.0595,188.3435,6977.0
2023-07-07 10:00:00,193.92,194.22,193.44,193.96,6941.0,188.4796,188.7712,188.0131,188.5185,6941.0
2023-07-07 10:30:00,194.14,194.31,193.89,193.96,10676.0,188.6934,188.8587,188.4505,188.5185,10676.0
2023-07-07 11:00:00,194.05,194.25,193.89,194.17,9414.0,188.606,188.8004,188.4505,188.7226,9414.0
2023-07-07 11:30:00,194.17,194.28,193.69,193.69,8200.0,188.7226,188.8295,188.2561,188.2561,8200.0
2023-07-07 12:00:00,193.72,194.89,193.59,194.89,10323.0,188.2852,189.4224,188.1589,189.4224,10323.0
2023-07-07 12:30:00,194.88,195.86,194.88,195.46,4351.0,189.4127,190.3652,189.4127,189.9764,4351.0
2023-07-07 13:00:00,195.43,195.43,194.77,194.78,3100.0,189.9472,189.9472,189.3058,189.3155,3100.0
2023-07-07 13:30:00,194.76,194.85,194.32,194.47,4055.0,189.296,189.3835,188.8684,189.0142,4055.0
2023-07-07 14:00:00,194.52,194.94,194.41,194.9,4312.0,189.0628,189.471,188.9559,189.4321,4312.0
2023-07-07 14:30:00,194.9,194.9,193.93,193.98,10468.0,189.4321,189.4321,188.4893,188.5379,10468.0
2023-07-07 15:00:00,194.07,194.15,193.79,194.0,10508.0,188.6254,188.7032,188.3533,188.5574,10508.0
2023-07-07 15:30:00,194.06,194.09,193.1,193.41,23387.0,188.6157,188.6448,187.6826,187.9839,23387.0
2023-07-10 09:30:00,194.0,196.12,193.95,196.06,8990.0,188.5574,190.6179,188.5088,190.5596,8990.0
2023-07-10 10:00:00,196.32,196.73,196.23,196.27,3100.0,190.8123,191.2108,190.7248,190.7637,3100.0
2023-07-10 10:30:00,196.24,196.36,195.71,196.1,2584.0,190.7345,190.8512,190.2194,190.5985,2584.0
2023-07-10 11:00:00,196.04,196.04,195.47,195.47,2800.0,190.5401,190.5401,189.9861,189.9861,2800.0
2023-07-10 11:30:00,195.51,195.67,195.37,195.56,8027.0,190.025,190.1805,189.8889,190.0736,8027.0
2023-07-10 12:00:00,195.61,196.15,195.19,196.15,6848.0,190.1222,190.647,189.714,190.647,6848.0
2023-07-10 12:30:00,196.01,196.02,195.47,195.47,3594.0,190.511,190.5207,189.9861,189.9861,3594.0
2023-07-10 13:00:00,195.64,195.89,195.63,195.82,2300.0,190.1514,190.3943,190.1416,190.3263,2300.0
2023-07-10 13:30:00,195.73,195.86,195.63,195.79,5315.0,190.2388,190.3652,190.1416,190.2971,5315.0
2023-07-10 14:00:00,195.85,195.96,195.57,195.93,8561.0,190.3555,190.4624,190.0833,190.4332,8561.0
2023-07-10 14:30:00,195.99,196.14,195.87,196.12,2400.0,190.4915,190.6373,190.3749,190.6179,2400.0
2023-07-10 15:00:00,196.35,196.52,196.24,196.52,2600.0,190.8414,191.0067,190.7345,191.0067,2600.0
2023-07-10 15:30:00,196.52,197.34,196.48,197.12,17926.0,191.0067,191.8037,190.9678,191.5898,17926.0
2023-07-11 09:30:00,197.13,198.03,196.4,197.86,28360.0,191.5996,192.4743,190.89,192.3091,28360.0
2023-07-11 10:00:00,197.87,198.16,197.3,197.68,5010.0,192.3188,192.6007,191.7648,192.1341,5010.0
2023-07-11 10:30:00,197.34,197.41,196.85,196.85,9367.0,191.8037,191.8717,191.3274,191.3274,9367.0
2023-07-11 11:00:00,197.08,197.88,197.08,197.21,24636.0,191.551,192.3285,191.551,191.6773,24636.0
2023-07-11 11:30:00,197.15,197.81,197.14,197.72,3602.0,191.619,192.2605,191.6093,192.173,3602.0
2023-07-11 12:00:00,197.59,197.72,197.41,197.41,4800.0,192.0467,192.173,191.8717,191.8717,4800.0
2023-07-11 12:30:00,197.31,197.35,197.03,197.35,5274.0,191.7745,191.8134,191.5024,191.8134,5274.0
2023-07-11 13:00:00,197.35,197.5,197.17,197.36,1651.0,191.8134,191.9592,191.6384,191.8231,1651.0
2023-07-11 13:30:00,197.49,197.63,197.28,197.5,13709.0,191.9495,192.0855,191.7453,191.9592,13709.0
2023-07-11 14:00:00,197.4,197.55,196.99,197.11,10987.0,191.862,192.0078,191.4635,191.5801,10987.0
2023-07-11 14:30:00,197.11,197.49,197.01,197.49,4926.0,191.5801,191.9495,191.4829,191.9495,4926.0
2023-07-11 15:00:00,197.45,197.85,197.45,197.76,3774.0,191.9106,192.2994,191.9106,192.2119,3774.0
2023-07-11 15:30:00,197.78,198.33,197.77,198.06,15551.0,192.2313,192.7659,192.2216,192.5035,15551.0
2023-07-12 09:30:00,200.48,200.65,198.05,199.58,36913.0,194.8556,195.0208,192.4937,193.9808,36913.0
2023-07-12 10:00:00,199.73,199.75,198.6,199.09,11161.0,194.1266,194.1461,193.0283,193.5046,11161.0
2023-07-12 10:30:00,199.16,200.37,199.16,200.36,6656.0,193.5726,194.7487,193.5726,194.7389,6656.0
2023-07-12 11:00:00,200.4,200.79,199.89,200.66,25505.0,194.7778,195.1569,194.2821,195.0305,25505.0
2023-07-12 11:30:00,200.63,200.7,199.86,199.87,8692.0,195.0014,195.0694,194.253,194.2627,8692.0
2023-07-12 12:00:00,199.78,199.9,199.26,199.61,10701.0,194.1752,194.2918,193.6698,194.01,10701.0
2023-07-12 12:30:00,199.43,200.4,199.43,200.11,4538.0,193.835,194.7778,193.835,194.496,4538.0
2023-07-12 13:00:00,200.14,200.56,200.12,200.52,2800.0,194.5251,194.9333,194.5057,194.8945,2800.0
2023-07-12 13:30:00,200.45,200.62,200.09,200.17,2800.0,194.8264,194.9916,194.4765,194.5543,2800.0
2023-07-12 14:00:00,200.24,200.75,200.22,200.55,5550.0,194.6223,195.118,194.6029,194.9236,5550.0
2023-07-12 14:30:00,200.5,200.5,200.04,200.22,5085.0,194.875,194.875,194.4279,194.6029,5085.0
2023-07-12 15:00:00,200.23,200.23,199.12,199.36,20003.0,194.6126,194.6126,193.5337,193.767,20003.0
2023-07-12 15:30:00,199.42,199.44,198.61,199.06,21403.0,193.8253,193.8447,193.038,193.4754,21403.0
2023-07-13 09:30:00,199.03,199.73,198.09,199.56,4190.0,193.4463,194.1266,192.5326,193.9614,4190.0
2023-07-13 10:00:00,199.43,199.95,199.13,199.94,8133.0,193.835,194.3404,193.5434,194.3307,8133.0
2023-07-13 10:30:00,199.99,200.25,199.49,199.77,3166.0,194.3793,194.632,193.8933,194.1655,3166.0
2023-07-13 11:00:00,199.72,199.72,199.26,199.56,3005.0,194.1169,194.1169,193.6698,193.9614,3005.0
2023-07-13 11:30:00,199.55,199.78,199.55,199.69,1976.0,193.9517,194.1752,193.9517,194.0877,1976.0
2023-07-13 12:00:00,199.78,199.88,199.58,199.69,6945.0,194.1752,194.2724,193.9808,194.0877,6945.0
2023-07-13 12:30:00,199.8,199.8,199.19,199.26,6204.0,194.1946,194.1946,193.6018,193.6698,6204.0
2023-07-13 13:00:00,199.43,199.69,199.25,199.59,3212.0,193.835,194.0877,193.6601,193.9905,3212.0
2023-07-13 13:30:00,199.63,199.77,199.3,199.72,9025.0,194.0294,194.1655,193.7087,194.1169,9025.0
2023-07-13 14:00:00,199.78,200.26,199.78,200.15,3617.0,194.1752,194.6417,194.1752,194.5348,3617.0
2023-07-13 14:30:00,200.0,200.11,199.85,200.06,2066.0,194.389,194.496,194.2432,194.4474,2066.0
2023-07-13 15:00:00,200.14,200.14,199.8,200.01,2850.0,194.5251,194.5251,194.1946,194.3988,2850.0
2023-07-13 15:30:00,200.01,200.46,199.76,199.84,12945.0,194.3988,194.8361,194.1558,194.2335,12945.0
2023-07-14 09:30:00,199.74,200.82,198.71,199.61,7902.0,194.1363,195.186,193.1352,194.01,7902.0
2023-07-14 10:00:00,199.37,199.84,198.86,198.9,13918.0,193.7767,194.2335,193.281,193.3199,13918.0
2023-07-14 10:30:00,198.44,199.1,198.21,199.0,5013.0,192.8728,193.5143,192.6493,193.4171,5013.0
2023-07-14 11:00:00,198.88,199.35,198.64,199.22,24397.0,193.3005,193.7573,193.0672,193.6309,24397.0
2023-07-14 11:30:00,199.31,199.31,198.55,198.94,6067.0,193.7184,193.7184,192.9797,193.3588,6067.0
2023-07-14 12:00:00,198.99,199.14,198.76,198.95,12953.0,193.4074,193.5532,193.1838,193.3685,12953.0
2023-07-14 12:30:00,198.95,199.46,198.94,199.42,25434.0,193.3685,193.8642,193.3588,193.8253,25434.0
2023-07-14 13:00:00,199.25,199.7,199.21,199.52,8669.0,193.6601,194.0975,193.6212,193.9225,8669.0
2023-07-14 13:30:00,199.63,199.92,199.53,199.83,4770.0,194.0294,194.3113,193.9322,194.2238,4770.0
2023-07-14 14:00:00,199.73,199.87,199.42,199.85,6021.0,194.1266,194.2627,193.8253,194.2432,6021.0
2023-07-14 14:30:00,199.71,199.81,199.49,199.62,16297.0,194.1072,194.2044,193.8933,194.0197,16297.0
2023-07-14 15:00:00,199.58,199.96,199.28,199.89,19533.0,193.9808,194.3502,193.6892,194.2821,19533.0
2023-07-14 15:30:00,199.93,200.19,199.59,199.87,35741.0,194.321,194.5737,193.9905,194.2627,35741.0
2023-07-17 09:30:00,198.89,201.21,198.84,200.71,16013.0,193.3102,195.5651,193.2616,195.0791,16013.0
2023-07-17 10:00:00,200.97,201.32,200.67,201.31,18977.0,195.3318,195.672,195.0402,195.6623,18977.0
2023-07-17 10:30:00,201.36,201.79,200.72,201.02,8694.0,195.7109,196.1288,195.0888,195.3804,8694.0
2023-07-17 11:00:00,201.24,202.55,201.09,202.52,4734.0,195.5943,196.8675,195.4485,196.8383,4734.0
2023-07-17 11:30:00,202.71,203.16,202.49,203.01,7157.0,197.023,197.4604,196.8092,197.3146,7157.0
2023-07-17 12:00:00,202.9,203.34,202.83,203.03,2700.0,197.2077,197.6353,197.1396,197.334,2700.0
2023-07-17 12:30:00,203.18,203.46,203.03,203.46,11578.0,197.4798,197.752,197.334,197.752,11578.0
2023-07-17 13:00:00,203.47,203.47,202.66,203.3,7076.0,197.7617,197.7617,196.9744,197.5965,7076.0
2023-07-17 13:30:00,203.11,203.2,202.19,202.3,4781.0,197.4118,197.4993,196.5176,196.6245,4781.0
2023-07-17 14:00:00,202.1,202.57,202.05,202.43,3600.0,196.4301,196.8869,196.3815,196.7509,3600.0
2023-07-17 14:30:00,202.34,202.55,202.0,202.37,4754.0,196.6634,196.8675,196.3329,196.6925,4754.0
2023-07-17 15:00:00,202.45,203.07,202.45,202.87,5500.0,196.7703,197.3729,196.7703,197.1785,5500.0
2023-07-17 15:30:00,202.93,202.96,202.45,202.69,23533.0,197.2368,197.266,196.7703,197.0036,23533.0
2023-07-18 09:30:00,201.89,204.09,201.89,203.56,4936.0,196.226,198.3643,196.226,197.8492,4936.0
2023-07-18 10:00:00,204.04,204.93,203.77,204.4,10451.0,198.3157,199.1807,198.0533,198.6656,10451.0
2023-07-18 10:30:00,204.56,204.67,203.73,204.67,12459.0,198.8211,198.928,198.0144,198.928,12459.0
2023-07-18 11:00:00,204.6,205.2,204.47,205.12,5161.0,198.86,199.4432,198.7336,199.3654,5161.0
2023-07-18 11:30:00,205.13,205.27,204.38,205.11,12973.0,199.3751,199.5112,198.6462,199.3557,12973.0
2023-07-18 12:00:00,205.25,205.42,204.84,205.41,13097.0,199.4918,199.657,199.0933,199.6473,13097.0
2023-07-18 12:30:00,205.5,207.14,205.38,206.96,42774.0,199.7347,201.3287,199.6181,201.1538,42774.0
2023-07-18 13:00:00,206.98,207.69,206.53,207.68,32537.0,201.1732,201.8633,200.7358,201.8536,32537.0
2023-07-18 13:30:00,207.62,207.76,207.1,207.41,18966.0,201.7953,201.9313,201.2898,201.5912,18966.0
2023-07-18 14:00:00,207.47,208.13,207.44,208.07,9262.0,201.6495,202.291,201.6203,202.2326,9262.0
2023-07-18 14:30:00,208.08,208.08,207.38,207.76,17986.0,202.2424,202.2424,201.562,201.9313,17986.0
2023-07-18 15:00:00,207.79,208.54,207.46,208.04,23307.0,201.9605,202.6895,201.6398,202.2035,23307.0
2023-07-18 15:30:00,208.01,208.03,207.37,207.76,34781.0,202.1743,202.1938,201.5523,201.9313,34781.0
2023-07-19 09:30:00,208.24,208.25,207.07,207.79,14243.0,202.3979,202.4076,201.2607,201.9605,14243.0
2023-07-19 10:00:00,207.78,208.67,207.78,208.12,11230.0,201.9508,202.8158,201.9508,202.2812,11230.0
2023-07-19 10:30:00,207.82,207.89,205.42,205.56,10068.0,201.9897,202.0577,199.657,199.7931,10068.0
2023-07-19 11:00:00,205.72,206.35,205.56,206.24,8844.0,199.9486,200.5609,199.7931,200.454,8844.0
2023-07-19 11:30:00,206.26,207.09,205.83,207.06,26113.0,200.4734,201.2801,200.0555,201.251,26113.0
2023-07-19 12:00:00,207.21,207.76,206.95,207.53,15167.0,201.3968,201.9313,201.1441,201.7078,15167.0
2023-07-19 12:30:00,207.53,208.19,207.13,208.08,26319.0,201.7078,202.3493,201.319,202.2424,26319.0
2023-07-19 13:00:00,207.92,208.0,207.56,207.72,12666.0,202.0868,202.1646,201.7369,201.8925,12666.0
2023-07-19 13:30:00,207.7,207.78,207.25,207.52,7722.0,201.873,201.9508,201.4356,201.6981,7722.0
2023-07-19 14:00:00,207.68,207.68,207.31,207.5,14981.0,201.8536,201.8536,201.494,201.6786,14981.0
2023-07-19 14:30:00,207.44,208.02,207.44,207.56,12139.0,201.6203,202.184,201.6203,201.7369,12139.0
2023-07-19 15:00:00,207.55,208.58,207.44,208.39,11260.0,201.7272,202.7283,201.6203,202.5437,11260.0
2023-07-19 15:30:00,208.43,209.43,208.32,209.05,50825.0,202.5825,203.5545,202.4756,203.1851,50825.0
2023-07-20 09:30:00,210.0,210.0,208.5,209.27,6542.0,204.1085,204.1085,202.6506,203.399,6542.0
2023-07-20 10:00:00,209.22,209.22,207.67,208.68,6793.0,203.3504,203.3504,201.8439,202.8255,6793.0
2023-07-20 10:30:00,208.71,209.58,208.71,209.03,7773.0,202.8547,203.7003,202.8547,203.1657,7773.0
2023-07-20 11:00:00,209.07,209.48,208.83,209.04,5800.0,203.2046,203.6031,202.9713,203.1754,5800.0
2023-07-20 11:30:00,209.28,210.08,209.14,209.79,4610.0,203.4087,204.1862,203.2726,203.9044,4610.0
2023-07-20 12:00:00,209.69,210.35,209.46,210.06,12744.0,203.8072,204.4487,203.5836,204.1668,12744.0
2023-07-20 12:30:00,210.06,210.86,209.76,210.52,10117.0,204.1668,204.9444,203.8752,204.6139,10117.0
2023-07-20 13:00:00,210.5,210.62,209.0,209.17,18882.0,204.5945,204.7111,203.1365,203.3018,18882.0
2023-07-20 13:30:00,209.12,209.97,209.12,209.72,14357.0,203.2532,204.0793,203.2532,203.8363,14357.0
2023-07-20 14:00:00,209.71,210.12,209.39,209.57,15442.0,203.8266,204.2251,203.5156,203.6906,15442.0
2023-07-20 14:30:00,209.49,210.22,209.49,210.09,16112.0,203.6128,204.3223,203.6128,204.196,16112.0
2023-07-20 15:00:00,210.11,210.44,209.79,210.05,15620.0,204.2154,204.5361,203.9044,204.1571,15620.0
2023-07-20 15:30:00,210.14,210.32,209.36,210.06,38348.0,204.2446,204.4195,203.4864,204.1668,38348.0
2023-07-21 09:30:00,209.17,209.3,206.75,207.78,40807.0,203.3018,203.4281,200.9497,201.9508,40807.0
2023-07-21 10:00:00,207.8,209.65,207.75,209.22,30329.0,201.9702,203.7683,201.9216,203.3504,30329.0
2023-07-21 10:30:00,209.16,210.35,209.14,209.69,13358.0,203.2921,204.4487,203.2726,203.8072,13358.0
2023-07-21 11:00:00,210.16,210.48,209.65,210.13,13489.0,204.264,204.575,203.7683,204.2348,13489.0
2023-07-21 11:30:00,209.91,209.96,209.2,209.2,929.0,204.021,204.0696,203.3309,203.3309,929.0
2023-07-21 12:00:00,209.35,209.58,208.74,208.91,8539.0,203.4767,203.7003,202.8838,203.0491,8539.0
2023-07-21 12:30:00,208.78,208.78,208.05,208.41,8260.0,202.9227,202.9227,202.2132,202.5631,8260.0
2023-07-21 13:00:00,208.45,208.64,208.3,208.4,3849.0,202.602,202.7866,202.4562,202.5534,3849.0
2023-07-21 13:30:00,208.4,208.62,208.3,208.52,5556.0,202.5534,202.7672,202.4562,202.67,5556.0
2023-07-21 14:00:00,208.5,208.5,207.92,208.27,8663.0,202.6506,202.6506,202.0868,202.427,8663.0
2023-07-21 14:30:00,208.18,208.78,208.0,208.27,7130.0,202.3396,202.9227,202.1646,202.427,7130.0
2023-07-21 15:00:00,208.29,208.75,208.08,208.62,7355.0,202.4465,202.8936,202.2424,202.7672,7355.0
2023-07-21 15:30:00,208.59,208.62,207.8,207.93,47117.0,202.738,202.7672,201.9702,202.0966,47117.0
2023-07-24 09:30:00,208.04,210.06,207.03,209.08,13924.0,202.2035,204.1668,201.2218,203.2143,13924.0
2023-07-24 10:00:00,208.83,209.22,208.46,208.74,7240.0,202.9713,203.3504,202.6117,202.8838,7240.0
2023-07-24 10:30:00,208.68,209.3,208.41,208.53,8113.0,202.8255,203.4281,202.5631,202.6797,8113.0
2023-07-24 11:00:00,208.56,208.85,207.95,208.54,8032.0,202.7089,202.9908,202.116,202.6895,8032.0
2023-07-24 11:30:00,209.03,209.03,208.15,208.4,5779.0,203.1657,203.1657,202.3104,202.5534,5779.0
2023-07-24 12:00:00,208.53,209.05,208.21,208.49,7563.0,202.6797,203.1851,202.3687,202.6409,7563.0
2023-07-24 12:30:00,208.5,208.59,207.88,208.56,30679.0,202.6506,202.738,202.048,202.7089,30679.0
2023-07-24 13:00:00,208.46,208.62,208.18,208.61,5432.0,202.6117,202.7672,202.3396,202.7575,5432.0
2023-07-24 13:30:00,208.56,208.59,208.25,208.42,2542.0,202.7089,202.738,202.4076,202.5728,2542.0
2023-07-24 14:00:00,208.47,208.67,208.39,208.55,9335.0,202.6214,202.8158,202.5437,202.6992,9335.0
2023-07-24 14:30:00,208.42,208.42,207.83,207.95,11118.0,202.5728,202.5728,201.9994,202.116,11118.0
2023-07-24 15:00:00,208.0,208.01,207.24,207.59,18865.0,202.1646,202.1743,201.4259,201.7661,18865.0
2023-07-24 15:30:00,207.71,208.18,206.87,206.9,68374.0,201.8827,202.3396,201.0663,201.0955,68374.0
2023-07-25 09:30:00,205.85,207.25,205.2,206.65,16099.0,200.0749,201.4356,199.4432,200.8525,16099.0
2023-07-25 10:00:00,206.65,207.55,206.3,207.19,17366.0,200.8525,201.7272,200.5123,201.3773,17366.0
2023-07-25 10:30:00,206.99,207.09,206.59,206.77,3707.0,201.1829,201.2801,200.7942,200.9691,3707.0
2023-07-25 11:00:00,206.84,206.84,205.96,206.54,6673.0,201.0371,201.0371,200.1818,200.7456,6673.0
2023-07-25 11:30:00,206.58,206.75,205.78,205.79,8532.0,200.7844,200.9497,200.0069,200.0166,8532.0
2023-07-25 12:00:00,205.74,206.51,205.69,205.92,16724.0,199.968,200.7164,199.9194,200.143,16724.0
2023-07-25 12:30:00,206.05,206.41,206.04,206.22,4995.0,200.2693,200.6192,200.2596,200.4345,4995.0
2023-07-25 13:00:00,206.26,206.33,206.06,206.2,1884.0,200.4734,200.5415,200.279,200.4151,1884.0
2023-07-25 13:30:00,206.31,206.78,206.2,206.6,3400.0,200.522,200.9788,200.4151,200.8039,3400.0
2023-07-25 14:00:00,206.61,206.89,206.59,206.66,5400.0,200.8136,201.0857,200.7942,200.8622,5400.0
2023-07-25 14:30:00,206.67,206.71,205.94,205.95,12441.0,200.8719,200.9108,200.1624,200.1721,12441.0
2023-07-25 15:00:00,206.08,206.08,205.46,205.57,7349.0,200.2985,200.2985,199.6959,199.8028,7349.0
2023-07-25 15:30:00,205.55,206.07,205.28,205.45,52064.0,199.7833,200.2887,199.5209,199.6861,52064.0
2023-07-26 09:30:00,205.15,206.0,204.04,204.9,9888.0,199.3946,200.2207,198.3157,199.1516,9888.0
2023-07-26 10:00:00,205.05,205.8,204.53,205.14,11693.0,199.2974,200.0263,198.792,199.3848,11693.0
2023-07-26 10:30:00,205.22,205.22,203.9,203.9,6578.0,199.4626,199.4626,198.1796,198.1796,6578.0
2023-07-26 11:00:00,203.97,203.97,203.1,203.17,18123.0,198.2477,198.2477,197.4021,197.4701,18123.0
2023-07-26 11:30:00,203.09,203.1,202.21,202.48,6710.0,197.3923,197.4021,196.537,196.7995,6710.0
2023-07-26 12:00:00,202.39,203.96,202.09,203.57,7807.0,196.712,198.2379,196.4204,197.8589,7807.0
2023-07-26 12:30:00,203.57,204.08,203.46,204.02,7867.0,197.8589,198.3546,197.752,198.2963,7867.0
2023-07-26 13:00:00,204.16,204.84,203.71,203.71,17533.0,198.4323,199.0933,197.995,197.995,17533.0
2023-07-26 13:30:00,203.74,204.08,203.63,204.02,8464.0,198.0241,198.3546,197.9172,198.2963,8464.0
2023-07-26 14:00:00,203.93,204.38,203.66,204.15,10637.0,198.2088,198.6462,197.9464,198.4226,10637.0
2023-07-26 14:30:00,204.09,204.81,203.91,203.94,16150.0,198.3643,199.0641,198.1893,198.2185,16150.0
2023-07-26 15:00:00,203.99,204.11,202.92,203.8,18130.0,198.2671,198.3837,197.2271,198.0824,18130.0
2023-07-26 15:30:00,203.84,204.25,203.51,204.03,49557.0,198.1213,198.5198,197.8006,198.306,49557.0
2023-07-27 09:30:00,209.0,209.0,190.18,192.96,130602.0,203.1365,203.1365,184.8445,187.5465,130602.0
2023-07-27 10:00:00,192.79,193.9,191.39,193.9,44842.0,187.3813,188.4602,186.0206,188.4602,44842.0
2023-07-27 10:30:00,193.97,196.24,193.96,195.82,58734.0,188.5282,190.7345,188.5185,190.3263,58734.0
2023-07-27 11:00:00,195.88,196.05,194.65,195.04,25393.0,190.3846,190.5499,189.1891,189.5682,25393.0
2023-07-27 11:30:00,195.04,195.56,193.97,194.33,15013.0,189.5682,190.0736,188.5282,188.8781,15013.0
2023-07-27 12:00:00,194.42,195.75,194.24,195.57,4555.0,188.9656,190.2583,188.7906,190.0833,4555.0
2023-07-27 12:30:00,195.5,196.79,195.5,196.79,11486.0,190.0153,191.2691,190.0153,191.2691,11486.0
2023-07-27 13:00:00,196.94,197.08,195.31,195.31,10757.0,191.4149,191.551,189.8306,189.8306,10757.0
2023-07-27 13:30:00,195.24,197.27,195.24,197.08,26646.0,189.7626,191.7356,189.7626,191.551,26646.0
2023-07-27 14:00:00,197.26,198.17,197.16,197.51,12090.0,191.7259,192.6104,191.6287,191.9689,12090.0
2023-07-27 14:30:00,197.45,198.36,197.44,197.74,22799.0,191.9106,192.795,191.9009,192.1924,22799.0
2023-07-27 15:00:00,197.79,198.16,197.05,197.41,16115.0,192.241,192.6007,191.5218,191.8717,16115.0
2023-07-27 15:30:00,197.36,198.5,197.06,197.77,85055.0,191.8231,192.9311,191.5315,192.2216,85055.0
2023-07-28 09:30:00,199.52,199.78,197.38,197.85,36231.0,193.9225,194.1752,191.8425,192.2994,36231.0
2023-07-28 10:00:00,198.08,199.05,197.11,197.11,23293.0,192.5229,193.4657,191.5801,191.5801,23293.0
2023-07-28 10:30:00,196.88,197.88,196.76,197.72,6559.0,191.3566,192.3285,191.2399,192.173,6559.0
2023-07-28 11:00:00,197.73,197.85,196.43,197.67,8659.0,192.1827,192.2994,190.9192,192.1244,8659.0
2023-07-28 11:30:00,197.92,199.08,197.84,198.88,9300.0,192.3674,193.4948,192.2896,193.3005,9300.0
2023-07-28 12:00:00,198.91,199.0,197.61,198.25,7870.0,193.3296,193.4171,192.0661,192.6881,7870.0
2023-07-28 12:30:00,198.42,199.04,198.13,198.67,9069.0,192.8534,193.456,192.5715,193.0964,9069.0
2023-07-28 13:00:00,198.62,198.62,197.6,197.86,9881.0,193.0478,193.0478,192.0564,192.3091,9881.0
2023-07-28 13:30:00,197.88,198.29,197.66,198.25,8512.0,192.3285,192.727,192.1147,192.6881,8512.0
2023-07-28 14:00:00,198.24,198.27,197.83,197.94,9310.0,192.6784,192.7076,192.2799,192.3868,9310.0
2023-07-28 14:30:00,197.85,198.05,197.82,197.96,7100.0,192.2994,192.4937,192.2702,192.4063,7100.0
2023-07-28 15:00:00,198.0,198.19,197.81,198.08,13302.0,192.4451,192.6298,192.2605,192.5229,13302.0
2023-07-28 15:30:00,198.06,199.21,197.91,199.11,45391.0,192.5035,193.6212,192.3577,193.524,45391.0
2023-07-31 09:30:00,199.34,199.4,197.49,198.86,20812.0,193.7476,193.8059,191.9495,193.281,20812.0
2023-07-31 10:00:00,198.86,198.86,198.06,198.07,10037.0,193.281,193.281,192.5035,192.5132,10037.0
2023-07-31 10:30:00,198.22,198.65,198.02,198.22,6398.0,192.659,193.0769,192.4646,192.659,6398.0
2023-07-31 11:00:00,198.37,199.59,198.37,199.59,5836.0,192.8048,193.9905,192.8048,193.9905,5836.0
2023-07-31 11:30:00,199.74,199.77,199.14,199.24,2756.0,194.1363,194.1655,193.5532,193.6504,2756.0
2023-07-31 12:00:00,199.35,199.6,199.08,199.35,5799.0,193.7573,194.0003,193.4948,193.7573,5799.0
2023-07-31 12:30:00,199.35,199.66,199.04,199.66,4400.0,193.7573,194.0586,193.456,194.0586,4400.0
2023-07-31 13:00:00,199.61,199.96,199.43,199.95,2525.0,194.01,194.3502,193.835,194.3404,2525.0
2023-07-31 13:30:00,199.99,200.43,199.99,200.28,4214.0,194.3793,194.807,194.3793,194.6612,4214.0
2023-07-31 14:00:00,200.23,200.54,200.0,200.46,11709.0,194.6126,194.9139,194.389,194.8361,11709.0
2023-07-31 14:30:00,200.45,201.02,200.32,201.02,7440.0,194.8264,195.3804,194.7001,195.3804,7440.0
2023-07-31 15:00:00,201.07,201.07,200.75,200.86,7345.0,195.429,195.429,195.118,195.2249,7345.0
2023-07-31 15:30:00,200.96,201.01,200.04,200.7,40088.0,195.3221,195.3707,194.4279,195.0694,40088.0
2023-08-01 09:30:00,199.83,201.12,199.58,201.04,18869.0,194.2238,195.4776,193.9808,195.3999,18869.0
2023-08-01 10:00:00,200.9,201.67,200.29,200.29,5348.0,195.2638,196.0122,194.6709,194.6709,5348.0
2023-08-01 10:30:00,200.25,200.44,199.75,199.91,3417.0,194.632,194.8167,194.1461,194.3016,3417.0
2023-08-01 11:00:00,199.97,200.15,199.59,200.15,3201.0,194.3599,194.5348,193.9905,194.5348,3201.0
2023-08-01 11:30:00,200.01,200.32,199.94,200.3,4794.0,194.3988,194.7001,194.3307,194.6806,4794.0
2023-08-01 12:00:00,200.42,200.78,199.68,200.67,13689.0,194.7973,195.1472,194.078,195.0402,13689.0
2023-08-01 12:30:00,200.67,201.03,199.59,200.08,12294.0,195.0402,195.3901,193.9905,194.4668,12294.0
2023-08-01 13:00:00,199.87,199.91,199.51,199.91,5100.0,194.2627,194.3016,193.9128,194.3016,5100.0
2023-08-01 13:30:00,199.88,200.17,199.76,200.17,3750.0,194.2724,194.5543,194.1558,194.5543,3750.0
2023-08-01 14:00:00,200.09,200.24,199.87,199.88,2985.0,194.4765,194.6223,194.2627,194.2724,2985.0
2023-08-01 14:30:00,199.96,200.46,199.96,200.33,4520.0,194.3502,194.8361,194.3502,194.7098,4520.0
2023-08-01 15:00:00,200.32,200.6,200.28,200.37,6698.0,194.7001,194.9722,194.6612,194.7487,6698.0
2023-08-01 15:30:00,200.24,200.51,199.93,200.09,20530.0,194.6223,194.8847,194.321,194.4765,20530.0
2023-08-02 09:30:00,198.46,199.8,197.28,199.7,10325.0,192.8922,194.1946,191.7453,194.0975,10325.0
2023-08-02 10:00:00,199.72,200.09,198.34,198.43,7046.0,194.1169,194.4765,192.7756,192.8631,7046.0
2023-08-02 10:30:00,198.32,198.71,198.08,198.08,4814.0,192.7562,193.1352,192.5229,192.5229,4814.0
2023-08-02 11:00:00,198.32,198.73,198.32,198.49,3404.0,192.7562,193.1547,192.7562,192.9214,3404.0
2023-08-02 11:30:00,198.56,198.71,198.07,198.07,3697.0,192.9894,193.1352,192.5132,192.5132,3697.0
2023-08-02 12:00:00,198.05,198.12,197.48,198.12,4801.0,192.4937,192.5618,191.9397,192.5618,4801.0
2023-08-02 12:30:00,197.91,198.48,197.91,198.25,2200.0,192.3577,192.9117,192.3577,192.6881,2200.0
2023-08-02 13:00:00,198.39,198.59,198.25,198.57,5122.0,192.8242,193.0186,192.6881,192.9992,5122.0
2023-08-02 13:30:00,198.43,199.13,198.43,199.13,2947.0,192.8631,193.5434,192.8631,193.5434,2947.0
2023-08-02 14:00:00,198.9,199.0,198.41,198.42,2761.0,193.3199,193.4171,192.8436,192.8534,2761.0
2023-08-02 14:30:00,198.5,198.52,198.07,198.31,4201.0,192.9311,192.9506,192.5132,192.7465,4201.0
2023-08-02 15:00:00,198.42,198.5,197.68,197.68,3800.0,192.8534,192.9311,192.1341,192.1341,3800.0
2023-08-02 15:30:00,197.76,198.51,197.66,197.69,32229.0,192.2119,192.9408,192.1147,192.1438,32229.0
2023-08-03 09:30:00,196.49,197.14,195.48,196.77,13352.0,190.9775,191.6093,189.9958,191.2497,13352.0
2023-08-03 10:00:00,197.06,197.06,195.92,195.94,8302.0,191.5315,191.5315,190.4235,190.4429,8302.0
2023-08-03 10:30:00,196.02,196.39,195.77,196.28,9167.0,190.5207,190.8803,190.2777,190.7734,9167.0
2023-08-03 11:00:00,196.0,196.28,194.99,196.14,24776.0,190.5013,190.7734,189.5196,190.6373,24776.0
2023-08-03 11:30:00,196.04,196.45,195.12,196.38,23106.0,190.5401,190.9386,189.6459,190.8706,23106.0
2023-08-03 12:00:00,196.3,196.65,195.58,195.58,32015.0,190.7928,191.133,190.093,190.093,32015.0
2023-08-03 12:30:00,195.71,196.2,195.57,196.11,12675.0,190.2194,190.6956,190.0833,190.6082,12675.0
2023-08-03 13:00:00,195.97,196.44,195.75,196.22,54258.0,190.4721,190.9289,190.2583,190.7151,54258.0
2023-08-03 13:30:00,196.35,196.35,195.61,195.69,11160.0,190.8414,190.8414,190.1222,190.2,11160.0
2023-08-03 14:00:00,195.87,195.9,195.35,195.35,8381.0,190.3749,190.4041,189.8695,189.8695,8381.0
2023-08-03 14:30:00,195.35,195.45,194.92,195.05,12416.0,189.8695,189.9667,189.4516,189.5779,12416.0
2023-08-03 15:00:00,195.07,195.15,194.59,194.78,14806.0,189.5973,189.6751,189.1308,189.3155,14806.0
2023-08-03 15:30:00,194.91,195.34,194.6,194.84,62261.0,189.4418,189.8598,189.1405,189.3738,62261.0
2023-08-04 09:30:00,195.64,195.64,193.3,193.31,6079.0,190.1514,190.1514,187.877,187.8867,6079.0
2023-08-04 10:00:00,193.55,193.55,192.57,193.5,5000.0,188.12,188.12,187.1675,188.0714,5000.0
2023-08-04 10:30:00,193.57,194.27,193.57,194.11,4300.0,188.1394,188.8198,188.1394,188.6643,4300.0
2023-08-04 11:00:00,194.32,194.76,193.94,194.52,6311.0,188.8684,189.296,188.4991,189.0628,6311.0
2023-08-04 11:30:00,194.48,194.62,193.98,194.15,3077.0,189.0239,189.16,188.5379,188.7032,3077.0
2023-08-04 12:00:00,194.25,194.54,193.84,194.19,7885.0,188.8004,189.0822,188.4019,188.742,7885.0
2023-08-04 12:30:00,194.19,194.28,194.04,194.04,2515.0,188.742,188.8295,188.5962,188.5962,2515.0
2023-08-04 13:00:00,194.06,194.25,193.99,194.09,2969.0,188.6157,188.8004,188.5476,188.6448,2969.0
2023-08-04 13:30:00,194.08,194.08,193.36,193.36,3600.0,188.6351,188.6351,187.9353,187.9353,3600.0
2023-08-04 14:00:00,193.25,193.25,190.99,191.36,27848.0,187.8284,187.8284,185.6318,185.9914,27848.0
2023-08-04 14:30:00,191.38,191.77,191.09,191.67,5344.0,186.0109,186.3899,185.729,186.2927,5344.0
2023-08-04 15:00:00,191.63,191.87,191.36,191.86,7970.0,186.2539,186.4871,185.9914,186.4774,7970.0
2023-08-04 15:30:00,191.85,192.01,190.65,191.28,54272.0,186.4677,186.6232,185.3014,185.9137,54272.0
2023-08-07 09:30:00,192.05,193.38,191.78,192.24,8090.0,186.6621,187.9548,186.3996,186.8467,8090.0
2023-08-07 10:00:00,192.56,193.77,192.06,193.77,5050.0,187.1578,188.3338,186.6718,188.3338,5050.0
2023-08-07 10:30:00,193.63,193.94,193.57,193.9,1300.0,188.1977,188.4991,188.1394,188.4602,1300.0
2023-08-07 11:00:00,193.85,194.05,193.64,194.05,6524.0,188.4116,188.606,188.2075,188.606,6524.0
2023-08-07 11:30:00,194.06,194.17,193.79,193.8,931.0,188.6157,188.7226,188.3533,188.363,931.0
2023-08-07 12:00:00,193.83,193.94,193.4,193.85,2901.0,188.3921,188.4991,187.9742,188.4116,2901.0
2023-08-07 12:30:00,193.92,194.3,193.75,194.3,3895.0,188.4796,188.849,188.3144,188.849,3895.0
2023-08-07 13:00:00,194.26,194.49,194.24,194.4,4060.0,188.8101,189.0336,188.7906,188.9461,4060.0
2023-08-07 13:30:00,194.45,195.57,194.37,195.4,6008.0,188.9947,190.0833,188.917,189.9181,6008.0
2023-08-07 14:00:00,195.5,195.98,195.12,195.96,11338.0,190.0153,190.4818,189.6459,190.4624,11338.0
2023-08-07 14:30:00,195.94,196.5,195.89,195.99,15721.0,190.4429,190.9872,190.3943,190.4915,15721.0
2023-08-07 15:00:00,195.99,196.29,195.89,196.17,18839.0,190.4915,190.7831,190.3943,190.6665,18839.0
2023-08-07 15:30:00,196.15,197.11,196.1,197.01,58498.0,190.647,191.5801,190.5985,191.4829,58498.0
2023-08-08 09:30:00,194.76,195.95,193.17,193.75,4842.0,189.296,190.4527,187.7507,188.3144,4842.0
2023-08-08 10:00:00,193.75,193.75,191.9,192.68,4051.0,188.3144,188.3144,186.5163,187.2744,4051.0
2023-08-08 10:30:00,192.74,193.09,192.28,192.77,4093.0,187.3327,187.6729,186.8856,187.3619,4093.0
2023-08-08 11:00:00,192.57,192.77,192.11,192.77,7537.0,187.1675,187.3619,186.7204,187.3619,7537.0
2023-08-08 11:30:00,192.8,193.14,192.41,192.72,6068.0,187.391,187.7215,187.012,187.3133,6068.0
2023-08-08 12:00:00,192.78,192.92,192.67,192.81,1000.0,187.3716,187.5077,187.2647,187.4008,1000.0
2023-08-08 12:30:00,192.98,193.24,192.87,192.98,3740.0,187.566,187.8187,187.4591,187.566,3740.0
2023-08-08 13:00:00,193.02,193.55,192.92,193.52,2153.0,187.6049,188.12,187.5077,188.0908,2153.0
2023-08-08 13:30:00,193.72,193.83,193.48,193.66,5133.0,188.2852,188.3921,188.052,188.2269,5133.0
2023-08-08 14:00:00,193.59,194.24,193.47,194.15,3839.0,188.1589,188.7906,188.0422,188.7032,3839.0
2023-08-08 14:30:00,194.12,194.65,193.95,194.53,4394.0,188.674,189.1891,188.5088,189.0725,4394.0
2023-08-08 15:00:00,194.53,194.92,194.4,194.76,4409.0,189.0725,189.4516,188.9461,189.296,4409.0
2023-08-08 15:30:00,194.47,194.96,194.36,194.78,25400.0,189.0142,189.4904,188.9073,189.3155,25400.0
2023-08-09 09:30:00,194.08,194.66,193.58,194.66,17155.0,188.6351,189.1989,188.1492,189.1989,17155.0
2023-08-09 10:00:00,194.68,194.99,193.59,193.77,4877.0,189.2183,189.5196,188.1589,188.3338,4877.0
2023-08-09 10:30:00,193.67,194.74,193.4,194.17,4543.0,188.2366,189.2766,187.9742,188.7226,4543.0
2023-08-09 11:00:00,193.97,194.66,193.93,194.49,9700.0,188.5282,189.1989,188.4893,189.0336,9700.0
2023-08-09 11:30:00,194.49,194.6,192.87,192.87,8860.0,189.0336,189.1405,187.4591,187.4591,8860.0
2023-08-09 12:00:00,192.84,192.96,192.3,192.79,7131.0,187.4299,187.5465,186.9051,187.3813,7131.0
2023-08-09 12:30:00,192.94,193.09,192.58,193.09,3044.0,187.5271,187.6729,187.1772,187.6729,3044.0
2023-08-09 13:00:00,193.03,193.97,192.93,193.97,5100.0,187.6146,188.5282,187.5174,188.5282,5100.0
2023-08-09 13:30:00,194.04,194.08,193.31,193.57,8708.0,188.5962,188.6351,187.8867,188.1394,8708.0
2023-08-09 14:00:00,193.6,193.97,193.6,193.66,3535.0,188.1686,188.5282,188.1686,188.2269,3535.0
2023-08-09 14:30:00,193.73,193.93,193.64,193.8,9986.0,188.2949,188.4893,188.2075,188.363,9986.0
2023-08-09 15:00:00,193.85,194.02,193.71,193.81,21964.0,188.4116,188.5768,188.2755,188.3727,21964.0
2023-08-09 15:30:00,193.81,193.86,191.91,192.33,36360.0,188.3727,188.4213,186.526,186.9342,36360.0
2023-08-10 09:30:00,192.49,193.72,192.49,193.23,2992.0,187.0897,188.2852,187.0897,187.809,2992.0
2023-08-10 10:00:00,193.44,193.81,193.18,193.18,1800.0,188.0131,188.3727,187.7604,187.7604,1800.0
2023-08-10 10:30:00,193.3,193.3,191.76,192.05,2700.0,187.877,187.877,186.3802,186.6621,2700.0
2023-08-10 11:00:00,191.65,192.17,191.62,191.83,3200.0,186.2733,186.7787,186.2441,186.4482,3200.0
2023-08-10 11:30:00,192.0,192.01,190.39,190.78,2501.0,186.6135,186.6232,185.0486,185.4277,2501.0
2023-08-10 12:00:00,190.57,190.63,189.71,189.82,3600.0,185.2236,185.2819,184.3877,184.4946,3600.0
2023-08-10 12:30:00,189.98,190.74,189.84,190.32,3772.0,184.6501,185.3888,184.5141,184.9806,3772.0
2023-08-10 13:00:00,190.4,190.5,190.06,190.12,2300.0,185.0584,185.1556,184.7279,184.7862,2300.0
2023-08-10 13:30:00,190.02,190.25,189.34,189.39,4261.0,184.689,184.9126,184.0281,184.0767,4261.0
2023-08-10 14:00:00,189.5,190.09,189.5,190.07,2494.0,184.1836,184.7571,184.1836,184.7376,2494.0
2023-08-10 14:30:00,190.25,190.7,190.06,190.58,2107.0,184.9126,185.3499,184.7279,185.2333,2107.0
2023-08-10 15:00:00,190.58,190.58,189.35,189.4,33556.0,185.2333,185.2333,184.0378,184.0864,33556.0
2023-08-10 15:30:00,189.33,190.05,189.22,189.83,16041.0,184.0184,184.7182,183.9115,184.5044,16041.0
2023-08-11 09:30:00,189.8,190.64,189.08,189.9,2247.0,184.4752,185.2916,183.7754,184.5724,2247.0
2023-08-11 10:00:00,190.84,190.96,190.16,190.56,3200.0,185.486,185.6027,184.8251,185.2139,3200.0
2023-08-11 10:30:00,190.63,190.8,190.09,190.19,3100.0,185.2819,185.4471,184.7571,184.8543,3100.0
2023-08-11 11:00:00,190.42,190.64,189.5,189.51,4130.0,185.0778,185.2916,184.1836,184.1933,4130.0
2023-08-11 11:30:00,189.48,190.08,189.38,190.08,4241.0,184.1642,184.7473,184.067,184.7473,4241.0
2023-08-11 12:00:00,190.13,190.3,189.86,190.16,5205.0,184.7959,184.9612,184.5335,184.8251,5205.0
2023-08-11 12:30:00,190.29,190.42,189.93,190.06,5589.0,184.9515,185.0778,184.6016,184.7279,5589.0
2023-08-11 13:00:00,190.14,190.62,189.86,190.43,3300.0,184.8057,185.2722,184.5335,185.0875,3300.0
2023-08-11 13:30:00,190.27,190.27,189.48,189.9,4487.0,184.932,184.932,184.1642,184.5724,4487.0
2023-08-11 14:00:00,189.84,190.49,189.84,190.49,4400.0,184.5141,185.1458,184.5141,185.1458,4400.0
2023-08-11 14:30:00,190.44,190.5,190.21,190.41,3000.0,185.0972,185.1556,184.8737,185.0681,3000.0
2023-08-11 15:00:00,190.34,190.35,189.76,189.83,3917.0,185.0,185.0098,184.4363,184.5044,3917.0
2023-08-11 15:30:00,189.66,189.68,189.01,189.25,15311.0,184.3391,184.3586,183.7074,183.9406,15311.0
2023-08-14 09:30:00,188.31,188.35,187.3,187.37,4225.0,183.027,183.0659,182.0453,182.1134,4225.0
2023-08-14 10:00:00,187.35,187.85,187.09,187.1,5675.0,182.0939,182.5799,181.8412,181.8509,5675.0
2023-08-14 10:30:00,187.0,187.56,186.58,187.3,11755.0,181.7538,182.298,181.3455,182.0453,11755.0
2023-08-14 11:00:00,187.42,188.11,187.2,188.11,9817.0,182.162,182.8326,181.9481,182.8326,9817.0
2023-08-14 11:30:00,188.21,188.62,187.75,188.62,10214.0,182.9298,183.3283,182.4827,183.3283,10214.0
2023-08-14 12:00:00,188.28,189.62,188.18,189.62,12502.0,182.9978,184.3002,182.9006,184.3002,12502.0
2023-08-14 12:30:00,189.55,190.14,189.55,190.14,21818.0,184.2322,184.8057,184.2322,184.8057,21818.0
2023-08-14 13:00:00,190.13,190.57,190.13,190.57,4610.0,184.7959,185.2236,184.7959,185.2236,4610.0
2023-08-14 13:30:00,190.51,190.65,190.4,190.48,5296.0,185.1653,185.3014,185.0584,185.1361,5296.0
2023-08-14 14:00:00,190.47,190.47,190.05,190.29,12408.0,185.1264,185.1264,184.7182,184.9515,12408.0
2023-08-14 14:30:00,190.28,190.89,190.28,190.89,6737.0,184.9417,185.5346,184.9417,185.5346,6737.0
2023-08-14 15:00:00,190.91,191.33,190.78,190.97,9788.0,185.5541,185.9623,185.4277,185.6124,9788.0
2023-08-14 15:30:00,190.99,191.06,190.59,190.76,12593.0,185.6318,185.6998,185.243,185.4083,12593.0
2023-08-15 09:30:00,189.66,189.66,188.63,188.71,6074.0,184.3391,184.3391,183.338,183.4158,6074.0
2023-08-15 10:00:00,188.6,189.1,187.81,188.01,7494.0,183.3089,183.7948,182.541,182.7354,7494.0
2023-08-15 10:30:00,188.25,188.61,187.92,188.16,6135.0,182.9687,183.3186,182.6479,182.8812,6135.0
2023-08-15 11:00:00,188.43,188.72,187.77,188.22,4455.0,183.1436,183.4255,182.5021,182.9395,4455.0
2023-08-15 11:30:00,188.33,188.38,188.1,188.22,4581.0,183.0464,183.095,182.8229,182.9395,4581.0
2023-08-15 12:00:00,188.34,188.56,187.94,188.56,4246.0,183.0562,183.27,182.6674,183.27,4246.0
2023-08-15 12:30:00,188.58,189.39,188.54,189.39,17851.0,183.2894,184.0767,183.2505,184.0767,17851.0
2023-08-15 13:00:00,189.24,190.09,189.15,190.03,21526.0,183.9309,184.7571,183.8434,184.6987,21526.0
2023-08-15 13:30:00,190.03,190.09,189.74,190.04,12236.0,184.6987,184.7571,184.4169,184.7085,12236.0
2023-08-15 14:00:00,190.06,190.17,189.52,190.02,14911.0,184.7279,184.8348,184.2031,184.689,14911.0
2023-08-15 14:30:00,190.02,190.48,189.91,190.37,9907.0,184.689,185.1361,184.5821,185.0292,9907.0
2023-08-15 15:00:00,190.4,190.66,190.02,190.02,13032.0,185.0584,185.3111,184.689,184.689,13032.0
2023-08-15 15:30:00,190.0,190.01,188.94,188.99,25760.0,184.6696,184.6793,183.6393,183.6879,25760.0
2023-08-16 09:30:00,189.01,190.62,188.19,189.36,12325.0,183.7074,185.2722,182.9104,184.0475,12325.0
2023-08-16 10:00:00,189.31,189.47,188.97,189.01,10822.0,183.9989,184.1545,183.6685,183.7074,10822.0
2023-08-16 10:30:00,189.08,189.4,188.65,189.3,15828.0,183.7754,184.0864,183.3575,183.9892,15828.0
2023-08-16 11:00:00,189.29,189.6,189.05,189.18,12975.0,183.9795,184.2808,183.7462,183.8726,12975.0
2023-08-16 11:30:00,189.25,189.25,188.68,189.09,3651.0,183.9406,183.9406,183.3866,183.7851,3651.0
2023-08-16 12:00:00,188.93,189.06,188.35,188.66,18584.0,183.6296,183.756,183.0659,183.3672,18584.0
2023-08-16 12:30:00,188.64,188.96,188.59,188.96,6745.0,183.3477,183.6588,183.2991,183.6588,6745.0
2023-08-16 13:00:00,188.96,188.98,188.47,188.59,10260.0,183.6588,183.6782,183.1825,183.2991,10260.0
2023-08-16 13:30:00,188.61,189.16,188.28,189.04,29367.0,183.3186,183.8532,182.9978,183.7365,29367.0
2023-08-16 14:00:00,188.81,189.35,188.71,189.2,18151.0,183.513,184.0378,183.4158,183.892,18151.0
2023-08-16 14:30:00,189.18,189.39,188.73,188.84,12579.0,183.8726,184.0767,183.4352,183.5421,12579.0
2023-08-16 15:00:00,188.73,188.73,187.46,187.47,7049.0,183.4352,183.4352,182.2008,182.2106,7049.0
2023-08-16 15:30:00,187.6,187.74,187.25,187.55,20638.0,182.3369,182.473,181.9967,182.2883,20638.0
2023-08-17 09:30:00,187.88,188.88,187.66,187.66,4256.0,182.6091,183.581,182.3952,182.3952,4256.0
2023-08-17 10:00:00,188.43,188.55,188.11,188.3,3371.0,183.1436,183.2603,182.8326,183.0173,3371.0
2023-08-17 10:30:00,188.1,188.1,186.76,186.76,6550.0,182.8229,182.8229,181.5205,181.5205,6550.0
2023-08-17 11:00:00,186.68,186.89,186.06,186.37,4420.0,181.4427,181.6468,180.8401,181.1414,4420.0
2023-08-17 11:30:00,186.39,186.7,186.23,186.35,4461.0,181.1609,181.4622,181.0054,181.122,4461.0
2023-08-17 12:00:00,186.59,186.6,186.19,186.42,2921.0,181.3553,181.365,180.9665,181.19,2921.0
2023-08-17 12:30:00,186.44,186.79,186.44,186.63,3900.0,181.2095,181.5496,181.2095,181.3941,3900.0
2023-08-17 13:00:00,186.63,186.63,185.85,185.94,5671.0,181.3941,181.3941,180.636,180.7235,5671.0
2023-08-17 13:30:00,185.84,185.84,185.52,185.81,10400.0,180.6263,180.6263,180.3153,180.5971,10400.0
2023-08-17 14:00:00,185.58,185.65,184.89,185.62,5234.0,180.3736,180.4416,179.7029,180.4125,5234.0
2023-08-17 14:30:00,185.23,185.49,184.66,184.83,2819.0,180.0334,180.2861,179.4794,179.6446,2819.0
2023-08-17 15:00:00,185.04,185.04,184.38,184.62,5351.0,179.8487,179.8487,179.2073,179.4405,5351.0
2023-08-17 15:30:00,184.65,184.82,184.29,184.51,23080.0,179.4697,179.6349,179.1198,179.3336,23080.0
2023-08-18 09:30:00,184.09,185.61,182.76,184.61,6185.0,178.9254,180.4027,177.6327,179.4308,6185.0
2023-08-18 10:00:00,184.55,185.29,184.54,184.84,2754.0,179.3725,180.0917,179.3628,179.6543,2754.0
2023-08-18 10:30:00,184.78,185.03,184.36,184.59,5931.0,179.596,179.839,179.1878,179.4114,5931.0
2023-08-18 11:00:00,184.65,185.16,184.52,184.63,7041.0,179.4697,179.9654,179.3433,179.4502,7041.0
2023-08-18 11:30:00,184.63,184.88,184.38,184.51,9261.0,179.4502,179.6932,179.2073,179.3336,9261.0
2023-08-18 12:00:00,184.74,184.84,183.92,184.08,8999.0,179.5572,179.6543,178.7602,178.9157,8999.0
2023-08-18 12:30:00,184.24,184.24,183.87,183.91,3000.0,179.0712,179.0712,178.7116,178.7504,3000.0
2023-08-18 13:00:00,183.83,183.98,183.29,183.29,6193.0,178.6727,178.8185,178.1478,178.1478,6193.0
2023-08-18 13:30:00,183.6,184.11,183.55,183.9,6153.0,178.4491,178.9448,178.4005,178.7407,6153.0
2023-08-18 14:00:00,184.02,184.21,183.91,184.21,4746.0,178.8574,179.042,178.7504,179.042,4746.0
2023-08-18 14:30:00,184.26,184.38,183.98,184.12,9696.0,179.0906,179.2073,178.8185,178.9545,9696.0
2023-08-18 15:00:00,183.86,184.03,183.76,183.85,3519.0,178.7018,178.8671,178.6046,178.6921,3519.0
2023-08-18 15:30:00,183.98,184.2,183.74,183.95,24948.0,178.8185,179.0323,178.5852,178.7893,24948.0
2023-08-21 09:30:00,184.0,184.98,183.22,183.95,8208.0,178.8379,179.7904,178.0798,178.7893,8208.0
2023-08-21 10:00:00,183.63,183.85,183.27,183.5,6231.0,178.4783,178.6921,178.1284,178.3519,6231.0
2023-08-21 10:30:00,183.28,184.38,183.27,184.09,14154.0,178.1381,179.2073,178.1284,178.9254,14154.0
2023-08-21 11:00:00,184.09,184.09,183.36,183.36,2200.0,178.9254,178.9254,178.2159,178.2159,2200.0
2023-08-21 11:30:00,183.31,183.31,182.75,182.78,1933.0,178.1673,178.1673,177.623,177.6521,1933.0
2023-08-21 12:00:00,182.78,183.8,182.51,183.8,3275.0,177.6521,178.6435,177.3897,178.6435,3275.0
2023-08-21 12:30:00,183.69,184.57,183.65,184.45,8806.0,178.5366,179.3919,178.4977,179.2753,8806.0
2023-08-21 13:00:00,184.45,184.74,184.41,184.64,3344.0,179.2753,179.5572,179.2364,179.46,3344.0
2023-08-21 13:30:00,184.63,184.78,184.43,184.64,3711.0,179.4502,179.596,179.2559,179.46,3711.0
2023-08-21 14:00:00,184.75,185.2,184.67,184.98,5305.0,179.5669,180.0043,179.4891,179.7904,5305.0
2023-08-21 14:30:00,184.92,185.11,184.9,185.05,3991.0,179.7321,179.9168,179.7127,179.8585,3991.0
2023-08-21 15:00:00,185.06,185.51,185.06,185.48,7517.0,179.8682,180.3056,179.8682,180.2764,7517.0
2023-08-21 15:30:00,185.49,185.8,185.48,185.71,23730.0,180.2861,180.5874,180.2764,180.4999,23730.0
2023-08-22 09:30:00,186.95,187.04,185.52,185.8,2178.0,181.7052,181.7926,180.3153,180.5874,2178.0
2023-08-22 10:00:00,185.12,186.51,185.12,185.92,12339.0,179.9265,181.2775,179.9265,180.7041,12339.0
2023-08-22 10:30:00,186.04,186.16,185.54,185.95,10952.0,180.8207,180.9373,180.3347,180.7332,10952.0
2023-08-22 11:00:00,186.03,186.29,185.55,186.29,2202.0,180.811,181.0637,180.3444,181.0637,2202.0
2023-08-22 11:30:00,186.14,186.24,185.51,185.9,1100.0,180.9179,181.0151,180.3056,180.6846,1100.0
2023-08-22 12:00:00,185.77,185.77,185.21,185.31,1400.0,180.5583,180.5583,180.014,180.1112,1400.0
2023-08-22 12:30:00,185.35,185.65,185.21,185.21,4946.0,180.15,180.4416,180.014,180.014,4946.0
2023-08-22 13:00:00,184.99,185.15,184.92,185.11,2000.0,179.8001,179.9557,179.7321,179.9168,2000.0
2023-08-22 13:30:00,185.14,185.14,184.66,184.81,3240.0,179.9459,179.9459,179.4794,179.6252,3240.0
2023-08-22 14:00:00,184.7,185.07,184.57,185.07,2613.0,179.5183,179.8779,179.3919,179.8779,2613.0
2023-08-22 14:30:00,185.17,185.29,184.92,185.27,2900.0,179.9751,180.0917,179.7321,180.0723,2900.0
2023-08-22 15:00:00,185.64,185.66,185.33,185.33,4615.0,180.4319,180.4513,180.1306,180.1306,4615.0
2023-08-22 15:30:00,185.3,185.41,185.03,185.41,8944.0,180.1014,180.2084,179.839,180.2084,8944.0
2023-08-23 09:30:00,185.53,186.58,185.02,185.86,6655.0,180.325,181.3455,179.8293,180.6457,6655.0
2023-08-23 10:00:00,185.86,186.33,185.68,186.12,1787.0,180.6457,181.1025,180.4708,180.8984,1787.0
2023-08-23 10:30:00,185.96,186.72,185.96,186.72,1100.0,180.7429,181.4816,180.7429,181.4816,1100.0
2023-08-23 11:00:00,186.92,187.24,186.75,187.13,1509.0,181.676,181.987,181.5108,181.8801,1509.0
2023-08-23 11:30:00,187.44,187.55,187.33,187.55,1404.0,182.1814,182.2883,182.0745,182.2883,1404.0
2023-08-23 12:00:00,187.59,188.0,187.51,187.88,1416.0,182.3272,182.7257,182.2494,182.6091,1416.0
2023-08-23 12:30:00,187.84,188.18,187.84,188.18,1393.0,182.5702,182.9006,182.5702,182.9006,1393.0
2023-08-23 13:00:00,187.93,188.55,187.82,188.55,1877.0,182.6577,183.2603,182.5507,183.2603,1877.0
2023-08-23 13:30:00,188.45,188.48,188.32,188.41,1270.0,183.1631,183.1922,183.0367,183.1242,1270.0
2023-08-23 14:00:00,188.33,188.49,188.11,188.49,3410.0,183.0464,183.2019,182.8326,183.2019,3410.0
2023-08-23 14:30:00,188.49,188.51,188.14,188.15,3288.0,183.2019,183.2214,182.8618,182.8715,3288.0
2023-08-23 15:00:00,188.14,188.22,187.65,187.96,3300.0,182.8618,182.9395,182.3855,182.6868,3300.0
2023-08-23 15:30:00,187.94,188.29,187.66,188.02,8903.0,182.6674,183.0076,182.3952,182.7451,8903.0
2023-08-24 09:30:00,187.37,188.83,187.37,188.83,4411.0,182.1134,183.5324,182.1134,183.5324,4411.0
2023-08-24 10:00:00,188.92,189.52,188.49,188.49,12092.0,183.6199,184.2031,183.2019,183.2019,12092.0
2023-08-24 10:30:00,188.81,189.09,188.59,188.69,7502.0,183.513,183.7851,183.2991,183.3963,7502.0
2023-08-24 11:00:00,188.41,188.62,187.27,187.28,1889.0,183.1242,183.3283,182.0162,182.0259,1889.0
2023-08-24 11:30:00,187.33,187.39,186.81,186.81,1575.0,182.0745,182.1328,181.5691,181.5691,1575.0
2023-08-24 12:00:00,186.95,187.06,186.73,186.73,2328.0,181.7052,181.8121,181.4913,181.4913,2328.0
2023-08-24 12:30:00,186.75,186.81,186.34,186.34,900.0,181.5108,181.5691,181.1123,181.1123,900.0
2023-08-24 13:00:00,186.34,186.56,186.19,186.35,1500.0,181.1123,181.3261,180.9665,181.122,1500.0
2023-08-24 13:30:00,186.37,186.58,186.37,186.38,3113.0,181.1414,181.3455,181.1414,181.1511,3113.0
2023-08-24 14:00:00,186.33,186.45,186.09,186.42,2000.0,181.1025,181.2192,180.8693,181.19,2000.0
2023-08-24 14:30:00,186.53,186.59,186.15,186.31,2800.0,181.2969,181.3553,180.9276,181.0831,2800.0
2023-08-24 15:00:00,186.3,186.36,186.12,186.12,2800.0,181.0734,181.1317,180.8984,180.8984,2800.0
2023-08-24 15:30:00,186.23,186.23,185.55,185.62,4530.0,181.0054,181.0054,180.3444,180.4125,4530.0
2023-08-25 09:30:00,186.79,187.44,186.79,187.2,2111.0,181.5496,182.1814,181.5496,181.9481,2111.0
2023-08-25 10:00:00,187.63,187.63,186.37,186.37,2880.0,182.3661,182.3661,181.1414,181.1414,2880.0
2023-08-25 10:30:00,186.03,186.32,185.3,185.3,800.0,180.811,181.0928,180.1014,180.1014,800.0
2023-08-25 11:00:00,185.2,185.97,184.79,185.96,3396.0,180.0043,180.7526,179.6058,180.7429,3396.0
2023-08-25 11:30:00,186.17,186.43,185.61,185.61,600.0,180.947,181.1997,180.4027,180.4027,600.0
2023-08-25 12:00:00,185.99,186.39,185.79,186.39,1000.0,180.7721,181.1609,180.5777,181.1609,1000.0
2023-08-25 12:30:00,186.55,186.95,186.43,186.5,2375.0,181.3164,181.7052,181.1997,181.2678,2375.0
2023-08-25 13:00:00,186.79,187.04,186.54,186.55,2180.0,181.5496,181.7926,181.3067,181.3164,2180.0
2023-08-25 13:30:00,186.75,186.97,186.34,186.94,2600.0,181.5108,181.7246,181.1123,181.6954,2600.0
2023-08-25 14:00:00,186.99,187.3,186.82,187.3,1100.0,181.744,182.0453,181.5788,182.0453,1100.0
2023-08-25 14:30:00,187.38,187.69,187.17,187.43,2255.0,182.1231,182.4244,181.919,182.1717,2255.0
2023-08-25 15:00:00,187.71,187.83,187.44,187.52,2725.0,182.4438,182.5605,182.1814,182.2592,2725.0
2023-08-25 15:30:00,187.55,187.61,186.33,186.52,11180.0,182.2883,182.3466,181.1025,181.2872,11180.0
2023-08-28 09:30:00,187.8,189.02,186.45,189.02,6996.0,182.5313,183.7171,181.2192,183.7171,6996.0
2023-08-28 10:00:00,188.85,189.03,188.01,188.33,8822.0,183.5519,183.7268,182.7354,183.0464,8822.0
2023-08-28 10:30:00,188.26,188.41,187.93,188.22,4963.0,182.9784,183.1242,182.6577,182.9395,4963.0
2023-08-28 11:00:00,188.53,188.53,187.91,188.15,1400.0,183.2408,183.2408,182.6382,182.8715,1400.0
2023-08-28 11:30:00,188.24,188.3,187.79,188.1,1400.0,182.959,183.0173,182.5216,182.8229,1400.0
2023-08-28 12:00:00,188.06,188.07,187.51,187.68,1500.0,182.784,182.7937,182.2494,182.4147,1500.0
2023-08-28 12:30:00,187.73,188.17,187.57,188.12,9924.0,182.4633,182.8909,182.3078,182.8423,9924.0
2023-08-28 13:00:00,188.35,188.63,187.98,188.19,1885.0,183.0659,183.338,182.7063,182.9104,1885.0
2023-08-28 13:30:00,188.19,188.19,187.34,187.47,3388.0,182.9104,182.9104,182.0842,182.2106,3388.0
2023-08-28 14:00:00,187.32,187.49,186.99,187.12,9235.0,182.0648,182.23,181.744,181.8704,9235.0
2023-08-28 14:30:00,187.31,187.52,187.1,187.49,3141.0,182.0551,182.2592,181.8509,182.23,3141.0
2023-08-28 15:00:00,187.43,187.73,187.34,187.48,6264.0,182.1717,182.4633,182.0842,182.2203,6264.0
2023-08-28 15:30:00,187.65,188.46,187.58,188.22,15952.0,182.3855,183.1728,182.3175,182.9395,15952.0
2023-08-29 09:30:00,188.22,188.22,187.2,187.2,2341.0,182.9395,182.9395,181.9481,181.9481,2341.0
2023-08-29 10:00:00,187.49,188.39,187.33,188.39,1700.0,182.23,183.1048,182.0745,183.1048,1700.0
2023-08-29 10:30:00,188.4,188.41,188.22,188.23,1105.0,183.1145,183.1242,182.9395,182.9492,1105.0
2023-08-29 11:00:00,188.33,189.67,188.33,189.67,1244.0,183.0464,184.3488,183.0464,184.3488,1244.0
2023-08-29 11:30:00,189.56,190.57,189.55,190.38,3804.0,184.2419,185.2236,184.2322,185.0389,3804.0
2023-08-29 12:00:00,190.57,190.86,190.41,190.64,1351.0,185.2236,185.5055,185.0681,185.2916,1351.0
2023-08-29 12:30:00,190.44,190.6,190.33,190.59,4123.0,185.0972,185.2528,184.9903,185.243,4123.0
2023-08-29 13:00:00,190.66,191.0,190.53,190.94,1800.0,185.3111,185.6415,185.1847,185.5832,1800.0
2023-08-29 13:30:00,190.94,191.01,190.23,190.54,3120.0,185.5832,185.6513,184.8931,185.1944,3120.0
2023-08-29 14:00:00,190.53,190.62,190.25,190.47,2700.0,185.1847,185.2722,184.9126,185.1264,2700.0
2023-08-29 14:30:00,190.5,190.75,190.43,190.55,3250.0,185.1556,185.3985,185.0875,185.2042,3250.0
2023-08-29 15:00:00,190.65,191.04,190.55,190.92,1601.0,185.3014,185.6804,185.2042,185.5638,1601.0
2023-08-29 15:30:00,190.92,191.03,190.45,191.03,21550.0,185.5638,185.6707,185.107,185.6707,21550.0
2023-08-30 09:30:00,191.01,193.19,191.0,193.01,7936.0,185.6513,187.7701,185.6415,187.5951,7936.0
2023-08-30 10:00:00,192.52,192.52,191.28,191.44,7960.0,187.1189,187.1189,185.9137,186.0692,7960.0
2023-08-30 10:30:00,191.19,192.06,191.19,191.52,6619.0,185.8262,186.6718,185.8262,186.1469,6619.0
2023-08-30 11:00:00,191.62,191.84,191.38,191.84,1700.0,186.2441,186.458,186.0109,186.458,1700.0
2023-08-30 11:30:00,191.91,192.25,191.67,192.18,1808.0,186.526,186.8565,186.2927,186.7884,1808.0
2023-08-30 12:00:00,191.8,192.08,191.74,192.08,66008.0,186.4191,186.6912,186.3608,186.6912,66008.0
2023-08-30 12:30:00,192.22,192.22,191.53,191.61,4723.0,186.8273,186.8273,186.1567,186.2344,4723.0
2023-08-30 13:00:00,191.52,191.63,191.38,191.55,1800.0,186.1469,186.2539,186.0109,186.1761,1800.0
2023-08-30 13:30:00,191.56,191.84,191.43,191.56,18807.0,186.1858,186.458,186.0595,186.1858,18807.0
2023-08-30 14:00:00,191.53,192.27,191.53,191.96,8457.0,186.1567,186.8759,186.1567,186.5746,8457.0
2023-08-30 14:30:00,192.24,192.54,192.24,192.49,4267.0,186.8467,187.1383,186.8467,187.0897,4267.0
2023-08-30 15:00:00,192.51,193.02,192.42,192.42,15973.0,187.1092,187.6049,187.0217,187.0217,15973.0
2023-08-30 15:30:00,192.47,192.71,191.98,192.62,10782.0,187.0703,187.3036,186.594,187.2161,10782.0
2023-08-31 09:30:00,193.49,194.32,193.26,193.94,12212.0,188.0617,188.8684,187.8381,188.4991,12212.0
2023-08-31 10:00:00,194.34,194.34,193.41,193.73,23525.0,188.8878,188.8878,187.9839,188.2949,23525.0
2023-08-31 10:30:00,193.78,194.1,193.59,194.1,3922.0,188.3435,188.6546,188.1589,188.6546,3922.0
2023-08-31 11:00:00,193.87,194.64,193.86,194.64,29043.0,188.431,189.1794,188.4213,189.1794,29043.0
2023-08-31 11:30:00,194.25,194.58,194.19,194.46,2568.0,188.8004,189.1211,188.742,189.0045,2568.0
2023-08-31 12:00:00,194.47,194.85,194.25,194.57,3240.0,189.0142,189.3835,188.8004,189.1114,3240.0
2023-08-31 12:30:00,194.51,194.99,194.41,194.92,4804.0,189.0531,189.5196,188.9559,189.4516,4804.0
2023-08-31 13:00:00,194.63,195.25,194.59,195.08,4264.0,189.1697,189.7723,189.1308,189.6071,4264.0
2023-08-31 13:30:00,195.16,195.16,194.29,194.53,5461.0,189.6848,189.6848,188.8392,189.0725,5461.0
2023-08-31 14:00:00,194.57,195.43,194.57,195.21,17493.0,189.1114,189.9472,189.1114,189.7334,17493.0
2023-08-31 14:30:00,195.13,195.31,194.39,194.49,4735.0,189.6557,189.8306,188.9364,189.0336,4735.0
2023-08-31 15:00:00,194.33,194.45,193.4,193.4,6705.0,188.8781,188.9947,187.9742,187.9742,6705.0
2023-08-31 15:30:00,193.5,193.61,192.29,192.45,21879.0,188.0714,188.1783,186.8953,187.0509,21879.0
2023-09-01 09:30:00,193.31,194.66,192.7,193.95,3423.0,187.8867,189.1989,187.2938,188.5088,3423.0
2023-09-01 10:00:00,193.43,194.65,193.31,194.47,1538.0,188.0034,189.1891,187.8867,189.0142,1538.0
2023-09-01 10:30:00,194.48,194.99,194.4,194.81,4076.0,189.0239,189.5196,188.9461,189.3446,4076.0
2023-09-01 11:00:00,194.96,195.13,194.49,194.94,3311.0,189.4904,189.6557,189.0336,189.471,3311.0
2023-09-01 11:30:00,194.82,194.85,194.05,194.18,1700.0,189.3544,189.3835,188.606,188.7323,1700.0
2023-09-01 12:00:00,194.19,195.22,194.0,195.22,14790.0,188.742,189.7431,188.5574,189.7431,14790.0
2023-09-01 12:30:00,195.24,195.33,194.76,195.03,2225.0,189.7626,189.8501,189.296,189.5585,2225.0
2023-09-01 13:00:00,195.04,195.27,194.93,195.12,800.0,189.5682,189.7917,189.4613,189.6459,800.0
2023-09-01 13:30:00,195.05,195.09,194.67,194.68,2235.0,189.5779,189.6168,189.2086,189.2183,2235.0
2023-09-01 14:00:00,194.91,194.98,194.52,194.53,2638.0,189.4418,189.5099,189.0628,189.0725,2638.0
2023-09-01 14:30:00,194.35,194.4,194.16,194.39,1497.0,188.8975,188.9461,188.7129,188.9364,1497.0
2023-09-01 15:00:00,194.5,195.05,194.45,194.72,6475.0,189.0433,189.5779,188.9947,189.2572,6475.0
2023-09-01 15:30:00,194.73,194.99,194.08,194.25,23176.0,189.2669,189.5196,188.6351,188.8004,23176.0
2023-09-05 09:30:00,193.0,193.01,184.17,185.89,20623.0,187.5854,187.5951,179.0031,180.6749,20623.0
2023-09-05 10:00:00,185.61,186.75,185.33,186.63,6100.0,180.4027,181.5108,180.1306,181.3941,6100.0
2023-09-05 10:30:00,186.73,188.11,186.55,187.83,7052.0,181.4913,182.8326,181.3164,182.5605,7052.0
2023-09-05 11:00:00,188.01,189.07,188.01,188.69,6508.0,182.7354,183.7657,182.7354,183.3963,6508.0
2023-09-05 11:30:00,188.61,189.07,187.37,187.64,5008.0,183.3186,183.7657,182.1134,182.3758,5008.0
2023-09-05 12:00:00,187.45,187.45,186.97,187.26,2683.0,182.1911,182.1911,181.7246,182.0065,2683.0
2023-09-05 12:30:00,187.2,187.27,186.96,187.09,2783.0,181.9481,182.0162,181.7149,181.8412,2783.0
2023-09-05 13:00:00,186.89,186.89,184.92,185.34,7917.0,181.6468,181.6468,179.7321,180.1403,7917.0
2023-09-05 13:30:00,185.34,186.1,185.34,186.01,5950.0,180.1403,180.879,180.1403,180.7915,5950.0
2023-09-05 14:00:00,185.78,186.17,185.58,186.0,4413.0,180.568,180.947,180.3736,180.7818,4413.0
2023-09-05 14:30:00,186.18,186.18,185.74,185.98,12799.0,180.9568,180.9568,180.5291,180.7624,12799.0
2023-09-05 15:00:00,185.92,186.17,185.61,186.14,6638.0,180.7041,180.947,180.4027,180.9179,6638.0
2023-09-05 15:30:00,186.1,186.27,185.82,186.12,42871.0,180.879,181.0442,180.6069,180.8984,42871.0
2023-09-06 09:30:00,186.82,190.65,186.82,187.59,17050.0,181.5788,185.3014,181.5788,182.3272,17050.0
2023-09-06 10:00:00,186.63,187.26,186.62,187.1,4628.0,181.3941,182.0065,181.3844,181.8509,4628.0
2023-09-06 10:30:00,186.98,187.22,185.92,186.49,6376.0,181.7343,181.9676,180.7041,181.2581,6376.0
2023-09-06 11:00:00,186.64,186.64,185.7,186.34,3470.0,181.4039,181.4039,180.4902,181.1123,3470.0
2023-09-06 11:30:00,186.08,186.08,185.2,185.71,3942.0,180.8596,180.8596,180.0043,180.4999,3942.0
2023-09-06 12:00:00,185.79,186.18,185.46,185.85,9329.0,180.5777,180.9568,180.257,180.636,9329.0
2023-09-06 12:30:00,185.84,186.2,185.83,186.08,8316.0,180.6263,180.9762,180.6166,180.8596,8316.0
2023-09-06 13:00:00,186.08,186.17,185.46,186.08,10851.0,180.8596,180.947,180.257,180.8596,10851.0
2023-09-06 13:30:00,186.31,186.61,186.24,186.28,2692.0,181.0831,181.3747,181.0151,181.054,2692.0
2023-09-06 14:00:00,186.37,186.37,185.63,185.79,10159.0,181.1414,181.1414,180.4222,180.5777,10159.0
2023-09-06 14:30:00,185.8,186.21,185.73,185.92,6625.0,180.5874,180.9859,180.5194,180.7041,6625.0
2023-09-06 15:00:00,185.85,185.86,185.18,185.45,8263.0,180.636,180.6457,179.9848,180.2472,8263.0
2023-09-06 15:30:00,185.52,186.22,185.49,186.18,35459.0,180.3153,180.9956,180.2861,180.9568,35459.0
2023-09-07 09:30:00,185.5,187.1,181.57,182.19,11236.0,180.2958,181.8509,176.4761,177.0787,11236.0
2023-09-07 10:00:00,181.73,181.73,179.56,180.33,38516.0,176.6316,176.6316,174.5225,175.2709,38516.0
2023-09-07 10:30:00,180.46,180.91,179.09,180.42,35506.0,175.3972,175.8346,174.0657,175.3584,35506.0
2023-09-07 11:00:00,180.43,180.43,179.53,180.21,13015.0,175.3681,175.3681,174.4933,175.1542,13015.0
2023-09-07 11:30:00,180.49,180.78,179.85,180.25,11223.0,175.4264,175.7083,174.8043,175.1931,11223.0
2023-09-07 12:00:00,180.25,181.75,180.25,181.75,7831.0,175.1931,176.651,175.1931,176.651,7831.0
2023-09-07 12:30:00,181.77,182.14,181.35,182.03,4600.0,176.6705,177.0301,176.2623,176.9232,4600.0
2023-09-07 13:00:00,181.99,182.59,181.91,182.07,2840.0,176.8843,177.4675,176.8066,176.9621,2840.0
2023-09-07 13:30:00,181.88,182.04,181.05,181.27,13616.0,176.7774,176.9329,175.9707,176.1845,13616.0
2023-09-07 14:00:00,181.29,181.62,180.54,180.55,3448.0,176.2039,176.5247,175.475,175.4847,3448.0
2023-09-07 14:30:00,180.59,180.73,179.72,180.14,9098.0,175.5236,175.6597,174.678,175.0862,9098.0
2023-09-07 15:00:00,180.26,180.74,179.95,180.5,6074.0,175.2028,175.6694,174.9015,175.4361,6074.0
2023-09-07 15:30:00,180.5,180.98,179.92,180.71,45941.0,175.4361,175.9026,174.8724,175.6402,45941.0
2023-09-08 09:30:00,180.5,180.72,179.09,179.6,7726.0,175.4361,175.6499,174.0657,174.5614,7726.0
2023-09-08 10:00:00,179.62,180.06,179.36,179.9,8495.0,174.5808,175.0085,174.3281,174.8529,8495.0
2023-09-08 10:30:00,179.99,180.21,179.33,179.33,11149.0,174.9404,175.1542,174.2989,174.2989,11149.0
2023-09-08 11:00:00,179.45,179.98,179.43,179.98,5100.0,174.4156,174.9307,174.3961,174.9307,5100.0
2023-09-08 11:30:00,180.22,181.22,180.14,180.84,6388.0,175.164,176.1359,175.0862,175.7666,6388.0
2023-09-08 12:00:00,180.88,181.04,180.72,180.72,3762.0,175.8054,175.961,175.6499,175.6499,3762.0
2023-09-08 12:30:00,180.77,180.77,179.74,179.83,4552.0,175.6985,175.6985,174.6974,174.7849,4552.0
2023-09-08 13:00:00,179.81,180.34,179.75,180.21,9004.0,174.7655,175.2806,174.7071,175.1542,9004.0
2023-09-08 13:30:00,180.12,181.41,180.12,181.16,15716.0,175.0668,176.3206,175.0668,176.0776,15716.0
2023-09-08 14:00:00,181.05,181.4,180.9,181.3,13401.0,175.9707,176.3109,175.8249,176.2137,13401.0
2023-09-08 14:30:00,181.14,181.47,180.97,181.22,5200.0,176.0582,176.3789,175.8929,176.1359,5200.0
2023-09-08 15:00:00,181.14,181.35,180.42,180.59,5513.0,176.0582,176.2623,175.3584,175.5236,5513.0
2023-09-08 15:30:00,180.43,180.87,180.17,180.31,17999.0,175.3681,175.7957,175.1154,175.2514,17999.0
2023-09-11 09:30:00,180.95,182.45,179.66,179.95,9175.0,175.8735,177.3314,174.6197,174.9015,9175.0
2023-09-11 10:00:00,179.9,180.91,179.75,180.4,10153.0,174.8529,175.8346,174.7071,175.3389,10153.0
2023-09-11 10:30:00,180.3,180.3,179.71,179.88,8844.0,175.2417,175.2417,174.6683,174.8335,8844.0
2023-09-11 11:00:00,179.81,180.36,179.78,180.02,3901.0,174.7655,175.3,174.7363,174.9696,3901.0
2023-09-11 11:30:00,180.13,180.48,179.79,180.28,3505.0,175.0765,175.4167,174.746,175.2223,3505.0
2023-09-11 12:00:00,180.39,181.02,180.34,180.78,5470.0,175.3292,175.9415,175.2806,175.7083,5470.0
2023-09-11 12:30:00,180.9,181.46,180.77,181.35,4226.0,175.8249,176.3692,175.6985,176.2623,4226.0
2023-09-11 13:00:00,181.49,181.58,181.2,181.58,5328.0,176.3983,176.4858,176.1165,176.4858,5328.0
2023-09-11 13:30:00,181.68,181.68,181.08,181.18,4177.0,176.583,176.583,175.9998,176.097,4177.0
2023-09-11 14:00:00,181.33,182.1,181.05,181.58,9052.0,176.2428,176.9912,175.9707,176.4858,9052.0
2023-09-11 14:30:00,181.47,181.47,181.12,181.13,3940.0,176.3789,176.3789,176.0387,176.0484,3940.0
2023-09-11 15:00:00,181.15,181.32,180.88,180.93,6234.0,176.0679,176.2331,175.8054,175.854,6234.0
2023-09-11 15:30:00,180.98,181.21,180.69,181.1,14276.0,175.9026,176.1262,175.6208,176.0193,14276.0
2023-09-12 09:30:00,180.29,181.36,179.97,181.06,3221.0,175.232,176.272,174.921,175.9804,3221.0
2023-09-12 10:00:00,181.15,181.91,181.15,181.75,3018.0,176.0679,176.8066,176.0679,176.651,3018.0
2023-09-12 10:30:00,181.44,181.83,180.97,181.14,10911.0,176.3497,176.7288,175.8929,176.0582,10911.0
2023-09-12 11:00:00,181.53,182.24,181.37,182.16,9274.0,176.4372,177.1273,176.2817,177.0495,9274.0
2023-09-12 11:30:00,182.47,182.74,182.25,182.64,3842.0,177.3508,177.6133,177.137,177.5161,3842.0
2023-09-12 12:00:00,182.59,182.74,182.58,182.72,2316.0,177.4675,177.6133,177.4578,177.5938,2316.0
2023-09-12 12:30:00,182.61,182.74,182.51,182.72,10740.0,177.4869,177.6133,177.3897,177.5938,10740.0
2023-09-12 13:00:00,182.75,182.78,182.49,182.77,3959.0,177.623,177.6521,177.3703,177.6424,3959.0
2023-09-12 13:30:00,182.85,183.04,182.24,182.34,9299.0,177.7202,177.9048,177.1273,177.2245,9299.0
2023-09-12 14:00:00,182.3,182.34,181.65,181.95,17694.0,177.1856,177.2245,176.5538,176.8454,17694.0
2023-09-12 14:30:00,181.95,182.23,181.87,182.0,6638.0,176.8454,177.1176,176.7677,176.894,6638.0
2023-09-12 15:00:00,181.95,182.13,181.78,181.88,10659.0,176.8454,177.0204,176.6802,176.7774,10659.0
2023-09-12 15:30:00,181.93,182.49,181.77,182.4,19490.0,176.826,177.3703,176.6705,177.2828,19490.0
2023-09-13 09:30:00,182.57,182.64,181.49,182.31,4518.0,177.448,177.5161,176.3983,177.1953,4518.0
2023-09-13 10:00:00,182.48,182.78,181.29,182.77,10637.0,177.3606,177.6521,176.2039,177.6424,10637.0
2023-09-13 10:30:00,182.85,182.98,182.22,182.39,5960.0,177.7202,177.8465,177.1079,177.2731,5960.0
2023-09-13 11:00:00,182.53,182.9,182.03,182.11,18235.0,177.4092,177.7688,176.9232,177.0009,18235.0
2023-09-13 11:30:00,182.12,182.21,181.46,182.11,21142.0,177.0107,177.0981,176.3692,177.0009,21142.0
2023-09-13 12:00:00,182.09,182.69,181.96,182.69,4000.0,176.9815,177.5647,176.8551,177.5647,4000.0
2023-09-13 12:30:00,182.72,182.89,181.82,181.82,9530.0,177.5938,177.7591,176.7191,176.7191,9530.0
2023-09-13 13:00:00,181.73,181.75,180.94,180.94,6976.0,176.6316,176.651,175.8638,175.8638,6976.0
2023-09-13 13:30:00,180.99,181.07,180.59,180.59,2810.0,175.9124,175.9901,175.5236,175.5236,2810.0
2023-09-13 14:00:00,180.36,180.38,178.95,178.98,6608.0,175.3,175.3195,173.9296,173.9588,6608.0
2023-09-13 14:30:00,178.87,179.32,178.56,179.06,10435.0,173.8518,174.2892,173.5505,174.0365,10435.0
2023-09-13 15:00:00,179.01,179.01,178.31,178.99,11292.0,173.9879,173.9879,173.3075,173.9685,11292.0
2023-09-13 15:30:00,178.89,179.24,178.26,178.93,57540.0,173.8713,174.2115,173.259,173.9102,57540.0
2023-09-14 09:30:00,180.74,182.01,180.54,180.54,11576.0,175.6694,176.9037,175.475,175.475,11576.0
2023-09-14 10:00:00,180.89,180.89,180.37,180.56,18220.0,175.8152,175.8152,175.3098,175.4944,18220.0
2023-09-14 10:30:00,180.5,182.01,180.39,181.89,22717.0,175.4361,176.9037,175.3292,176.7871,22717.0
2023-09-14 11:00:00,181.71,181.72,180.5,180.92,6200.0,176.6122,176.6219,175.4361,175.8443,6200.0
2023-09-14 11:30:00,180.91,180.91,180.34,180.5,3989.0,175.8346,175.8346,175.2806,175.4361,3989.0
2023-09-14 12:00:00,180.42,181.03,180.41,180.73,5161.0,175.3584,175.9512,175.3486,175.6597,5161.0
2023-09-14 12:30:00,180.77,181.3,180.54,180.92,9715.0,175.6985,176.2137,175.475,175.8443,9715.0
2023-09-14 13:00:00,180.75,180.92,180.48,180.84,4658.0,175.6791,175.8443,175.4167,175.7666,4658.0
2023-09-14 13:30:00,180.88,180.93,180.72,180.75,3594.0,175.8054,175.854,175.6499,175.6791,3594.0
2023-09-14 14:00:00,180.88,181.1,180.24,180.31,12914.0,175.8054,176.0193,175.1834,175.2514,12914.0
2023-09-14 14:30:00,180.37,180.85,180.32,180.72,10388.0,175.3098,175.7763,175.2612,175.6499,10388.0
2023-09-14 15:00:00,180.84,180.92,180.21,180.42,9312.0,175.7666,175.8443,175.1542,175.3584,9312.0
2023-09-14 15:30:00,180.4,181.15,180.15,180.98,34746.0,175.3389,176.0679,175.0959,175.9026,34746.0
2023-09-15 09:30:00,180.94,180.94,179.66,180.01,26017.0,175.8638,175.8638,174.6197,174.9599,26017.0
2023-09-15 10:00:00,180.37,181.55,180.05,181.17,15254.0,175.3098,176.4567,174.9987,176.0873,15254.0
2023-09-15 10:30:00,181.02,181.02,179.57,179.61,4863.0,175.9415,175.9415,174.5322,174.5711,4863.0
2023-09-15 11:00:00,179.66,180.98,179.65,180.58,8946.0,174.6197,175.9026,174.61,175.5139,8946.0
2023-09-15 11:30:00,180.77,181.44,180.7,181.22,8363.0,175.6985,176.3497,175.6305,176.1359,8363.0
2023-09-15 12:00:00,181.0,181.09,180.71,180.72,4900.0,175.9221,176.0096,175.6402,175.6499,4900.0
2023-09-15 12:30:00,180.72,180.81,180.24,180.5,3490.0,175.6499,175.7374,175.1834,175.4361,3490.0
2023-09-15 13:00:00,180.34,180.34,179.48,179.78,4118.0,175.2806,175.2806,174.4447,174.7363,4118.0
2023-09-15 13:30:00,179.62,179.84,179.38,179.81,4003.0,174.5808,174.7946,174.3475,174.7655,4003.0
2023-09-15 14:00:00,179.93,180.05,179.67,179.9,5259.0,174.8821,174.9987,174.6294,174.8529,5259.0
2023-09-15 14:30:00,179.89,181.32,179.89,181.15,12308.0,174.8432,176.2331,174.8432,176.0679,12308.0
2023-09-15 15:00:00,181.14,181.14,180.74,180.86,10635.0,176.0582,176.0582,175.6694,175.786,10635.0
2023-09-15 15:30:00,180.79,181.47,180.41,181.2,30628.0,175.718,176.3789,175.3486,176.1165,30628.0
2023-09-18 09:30:00,181.93,182.34,181.36,182.3,3540.0,176.826,177.2245,176.272,177.1856,3540.0
2023-09-18 10:00:00,182.71,182.87,182.04,182.71,2000.0,177.5841,177.7396,176.9329,177.5841,2000.0
2023-09-18 10:30:00,182.89,183.04,182.51,182.59,11693.0,177.7591,177.9048,177.3897,177.4675,11693.0
2023-09-18 11:00:00,182.73,182.79,182.34,182.52,1712.0,177.6035,177.6619,177.2245,177.3994,1712.0
2023-09-18 11:30:00,182.51,182.67,182.18,182.37,2100.0,177.3897,177.5452,177.069,177.2536,2100.0
2023-09-18 12:00:00,182.35,182.35,181.69,181.9,2741.0,177.2342,177.2342,176.5927,176.7968,2741.0
2023-09-18 12:30:00,182.03,182.1,181.71,181.86,1630.0,176.9232,176.9912,176.6122,176.758,1630.0
2023-09-18 13:00:00,181.89,182.15,181.8,182.13,3105.0,176.7871,177.0398,176.6996,177.0204,3105.0
2023-09-18 13:30:00,182.12,182.12,181.72,181.74,2200.0,177.0107,177.0107,176.6219,176.6413,2200.0
2023-09-18 14:00:00,181.73,181.98,181.36,181.44,3701.0,176.6316,176.8746,176.272,176.3497,3701.0
2023-09-18 14:30:00,181.37,181.9,181.37,181.65,3700.0,176.2817,176.7968,176.2817,176.5538,3700.0
2023-09-18 15:00:00,181.76,181.77,181.26,181.45,6273.0,176.6608,176.6705,176.1748,176.3595,6273.0
2023-09-18 15:30:00,181.44,181.47,180.84,180.89,39409.0,176.3497,176.3789,175.7666,175.8152,39409.0
2023-09-19 09:30:00,180.8,181.69,180.66,180.89,12649.0,175.7277,176.5927,175.5916,175.8152,12649.0
2023-09-19 10:00:00,181.0,181.01,180.01,180.18,9141.0,175.9221,175.9318,174.9599,175.1251,9141.0
2023-09-19 10:30:00,180.18,180.21,179.62,180.09,4590.0,175.1251,175.1542,174.5808,175.0376,4590.0
2023-09-19 11:00:00,180.11,180.85,180.11,180.85,2883.0,175.057,175.7763,175.057,175.7763,2883.0
2023-09-19 11:30:00,180.79,180.97,180.19,180.56,2907.0,175.718,175.8929,175.1348,175.4944,2907.0
2023-09-19 12:00:00,180.47,180.47,179.5,179.5,1704.0,175.4069,175.4069,174.4642,174.4642,1704.0
2023-09-19 12:30:00,179.44,179.44,178.77,179.01,5531.0,174.4058,174.4058,173.7546,173.9879,5531.0
2023-09-19 13:00:00,179.03,179.04,178.74,178.89,1900.0,174.0073,174.0171,173.7255,173.8713,1900.0
2023-09-19 13:30:00,178.87,179.35,178.87,179.12,1324.0,173.8518,174.3184,173.8518,174.0948,1324.0
2023-09-19 14:00:00,179.12,179.53,179.12,179.53,1700.0,174.0948,174.4933,174.0948,174.4933,1700.0
2023-09-19 14:30:00,179.54,180.03,179.54,180.0,3856.0,174.503,174.9793,174.503,174.9501,3856.0
2023-09-19 15:00:00,179.79,180.26,179.63,180.16,4120.0,174.746,175.2028,174.5905,175.1056,4120.0
2023-09-19 15:30:00,180.18,180.68,180.16,180.58,22496.0,175.1251,175.6111,175.1056,175.5139,22496.0
2023-09-20 09:30:00,181.63,183.73,181.51,183.19,8485.0,176.5344,178.5755,176.4178,178.0506,8485.0
2023-09-20 10:00:00,183.18,183.18,182.18,182.18,3731.0,178.0409,178.0409,177.069,177.069,3731.0
2023-09-20 10:30:00,182.16,182.34,181.78,181.92,3557.0,177.0495,177.2245,176.6802,176.8163,3557.0
2023-09-20 11:00:00,181.92,182.56,181.91,182.03,2800.0,176.8163,177.4383,176.8066,176.9232,2800.0
2023-09-20 11:30:00,182.15,182.46,182.01,182.2,1800.0,177.0398,177.3411,176.9037,177.0884,1800.0
2023-09-20 12:00:00,182.32,182.46,182.05,182.34,5021.0,177.205,177.3411,176.9426,177.2245,5021.0
2023-09-20 12:30:00,182.39,182.39,182.17,182.2,1657.0,177.2731,177.2731,177.0593,177.0884,1657.0
2023-09-20 13:00:00,182.18,182.36,182.1,182.18,10567.0,177.069,177.2439,176.9912,177.069,10567.0
2023-09-20 13:30:00,182.16,182.66,181.95,182.59,11527.0,177.0495,177.5355,176.8454,177.4675,11527.0
2023-09-20 14:00:00,182.35,182.35,181.77,182.13,24972.0,177.2342,177.2342,176.6705,177.0204,24972.0
2023-09-20 14:30:00,182.12,182.6,181.6,181.6,3000.0,177.0107,177.4772,176.5052,176.5052,3000.0
2023-09-20 15:00:00,181.63,181.63,180.94,181.06,3521.0,176.5344,176.5344,175.8638,175.9804,3521.0
2023-09-20 15:30:00,181.0,181.03,179.73,179.73,13588.0,175.9221,175.9512,174.6877,174.6877,13588.0
2023-09-21 09:30:00,178.9,178.9,176.63,177.34,7405.0,173.881,173.881,171.6747,172.3648,7405.0
2023-09-21 10:00:00,177.72,178.59,177.69,178.39,3283.0,172.7341,173.5797,172.7049,173.3853,3283.0
2023-09-21 10:30:00,178.25,178.54,177.67,177.85,3273.0,173.2492,173.5311,172.6855,172.8605,3273.0
2023-09-21 11:00:00,177.63,177.74,177.01,177.43,1800.0,172.6466,172.7535,172.044,172.4522,1800.0
2023-09-21 11:30:00,177.46,178.12,177.46,177.94,1100.0,172.4814,173.1229,172.4814,172.9479,1100.0
2023-09-21 12:00:00,177.58,177.75,177.39,177.5,1200.0,172.598,172.7633,172.4134,172.5203,1200.0
2023-09-21 12:30:00,177.45,178.47,177.45,178.01,32047.0,172.4717,173.4631,172.4717,173.016,32047.0
2023-09-21 13:00:00,178.0,179.0,177.92,178.68,4795.0,173.0062,173.9782,172.9285,173.6672,4795.0
2023-09-21 13:30:00,178.71,178.82,178.09,178.26,7600.0,173.6963,173.8032,173.0937,173.259,7600.0
2023-09-21 14:00:00,178.39,178.4,178.04,178.04,1192.0,173.3853,173.395,173.0451,173.0451,1192.0
2023-09-21 14:30:00,178.11,178.23,177.93,177.95,7093.0,173.1132,173.2298,172.9382,172.9576,7093.0
2023-09-21 15:00:00,177.82,178.04,177.56,177.57,3465.0,172.8313,173.0451,172.5786,172.5883,3465.0
2023-09-21 15:30:00,177.46,177.56,176.65,176.65,10243.0,172.4814,172.5786,171.6941,171.6941,10243.0
2023-09-22 09:30:00,176.67,177.96,176.67,177.41,2719.0,171.7136,172.9674,171.7136,172.4328,2719.0
2023-09-22 10:00:00,177.6,177.75,177.23,177.53,3581.0,172.6175,172.7633,172.2578,172.5494,3581.0
2023-09-22 10:30:00,177.83,178.17,177.61,178.17,2212.0,172.841,173.1715,172.6272,173.1715,2212.0
2023-09-22 11:00:00,178.09,178.25,177.65,178.08,3497.0,173.0937,173.2492,172.6661,173.084,3497.0
2023-09-22 11:30:00,178.03,178.07,177.66,177.69,2705.0,173.0354,173.0743,172.6758,172.7049,2705.0
2023-09-22 12:00:00,177.74,177.74,177.31,177.59,1728.0,172.7535,172.7535,172.3356,172.6077,1728.0
2023-09-22 12:30:00,177.78,177.97,177.63,177.97,1600.0,172.7924,172.9771,172.6466,172.9771,1600.0
2023-09-22 13:00:00,177.86,178.08,177.7,177.7,3099.0,172.8702,173.084,172.7147,172.7147,3099.0
2023-09-22 13:30:00,177.7,177.72,177.4,177.55,2400.0,172.7147,172.7341,172.4231,172.5689,2400.0
2023-09-22 14:00:00,177.52,177.71,177.09,177.59,8935.0,172.5397,172.7244,172.1218,172.6077,8935.0
2023-09-22 14:30:00,177.34,177.49,177.1,177.31,3846.0,172.3648,172.5106,172.1315,172.3356,3846.0
2023-09-22 15:00:00,177.33,177.89,177.33,177.89,23051.0,172.355,172.8993,172.355,172.8993,23051.0
2023-09-22 15:30:00,177.81,177.81,176.58,176.66,10652.0,172.8216,172.8216,171.6261,171.7038,10652.0
2023-09-25 09:30:00,176.29,178.4,176.29,178.3,6013.0,171.3442,173.395,171.3442,173.2978,6013.0
2023-09-25 10:00:00,178.39,178.76,177.62,178.21,9506.0,173.3853,173.7449,172.6369,173.2104,9506.0
2023-09-25 10:30:00,178.13,178.47,177.93,178.03,1626.0,173.1326,173.4631,172.9382,173.0354,1626.0
2023-09-25 11:00:00,178.17,179.74,178.13,179.57,9594.0,173.1715,174.6974,173.1326,174.5322,9594.0
2023-09-25 11:30:00,179.5,179.91,179.11,179.6,4453.0,174.4642,174.8627,174.0851,174.5614,4453.0
2023-09-25 12:00:00,179.68,179.68,179.1,179.25,6662.0,174.6391,174.6391,174.0754,174.2212,6662.0
2023-09-25 12:30:00,179.09,179.24,178.8,178.9,4151.0,174.0657,174.2115,173.7838,173.881,4151.0
2023-09-25 13:00:00,178.86,179.35,178.8,178.8,2800.0,173.8421,174.3184,173.7838,173.7838,2800.0
2023-09-25 13:30:00,179.0,179.05,178.55,178.87,2180.0,173.9782,174.0268,173.5408,173.8518,2180.0
2023-09-25 14:00:00,178.87,179.31,178.78,178.96,6349.0,173.8518,174.2795,173.7644,173.9393,6349.0
2023-09-25 14:30:00,178.88,179.61,178.87,179.3,9214.0,173.8616,174.5711,173.8518,174.2698,9214.0
2023-09-25 15:00:00,179.27,179.7,179.08,179.51,9759.0,174.2406,174.6586,174.0559,174.4739,9759.0
2023-09-25 15:30:00,179.65,180.03,179.57,179.85,20302.0,174.61,174.9793,174.5322,174.8043,20302.0
2023-09-26 09:30:00,178.65,179.53,177.98,178.67,3051.0,173.638,174.4933,172.9868,173.6574,3051.0
2023-09-26 10:00:00,178.92,178.92,178.03,178.48,9821.0,173.9004,173.9004,173.0354,173.4728,9821.0
2023-09-26 10:30:00,178.28,179.03,177.87,178.51,12900.0,173.2784,174.0073,172.8799,173.5019,12900.0
2023-09-26 11:00:00,178.5,178.93,178.12,178.13,3938.0,173.4922,173.9102,173.1229,173.1326,3938.0
2023-09-26 11:30:00,178.16,178.82,178.05,178.82,6589.0,173.1618,173.8032,173.0548,173.8032,6589.0
2023-09-26 12:00:00,178.92,179.22,178.53,179.16,4440.0,173.9004,174.192,173.5214,174.1337,4440.0
2023-09-26 12:30:00,179.07,179.07,178.65,178.92,4089.0,174.0462,174.0462,173.638,173.9004,4089.0
2023-09-26 13:00:00,178.79,179.39,178.7,179.0,6095.0,173.7741,174.3572,173.6866,173.9782,6095.0
2023-09-26 13:30:00,178.97,179.0,178.4,178.66,15752.0,173.949,173.9782,173.395,173.6477,15752.0
2023-09-26 14:00:00,178.72,178.72,178.1,178.38,10468.0,173.706,173.706,173.1034,173.3756,10468.0
2023-09-26 14:30:00,178.28,178.6,178.16,178.16,12480.0,173.2784,173.5894,173.1618,173.1618,12480.0
2023-09-26 15:00:00,178.31,178.34,177.89,178.15,5986.0,173.3075,173.3367,172.8993,173.152,5986.0
2023-09-26 15:30:00,178.12,178.19,177.86,178.02,22454.0,173.1229,173.1909,172.8702,173.0257,22454.0
2023-09-27 09:30:00,176.37,178.15,176.37,177.6,16664.0,171.422,173.152,171.422,172.6175,16664.0
2023-09-27 10:00:00,177.83,179.57,177.72,179.55,13095.0,172.841,174.5322,172.7341,174.5128,13095.0
2023-09-27 10:30:00,179.57,180.27,179.37,179.87,15818.0,174.5322,175.2126,174.3378,174.8238,15818.0
2023-09-27 11:00:00,179.84,180.6,179.84,180.47,11950.0,174.7946,175.5333,174.7946,175.4069,11950.0
2023-09-27 11:30:00,180.36,180.49,179.27,179.47,7177.0,175.3,175.4264,174.2406,174.435,7177.0
2023-09-27 12:00:00,179.46,179.46,177.96,178.03,13609.0,174.4253,174.4253,172.9674,173.0354,13609.0
2023-09-27 12:30:00,177.98,179.04,177.95,178.83,10799.0,172.9868,174.0171,172.9576,173.813,10799.0
2023-09-27 13:00:00,178.87,179.32,178.35,178.53,8992.0,173.8518,174.2892,173.3464,173.5214,8992.0
2023-09-27 13:30:00,178.72,178.81,178.15,178.81,9026.0,173.706,173.7935,173.152,173.7935,9026.0
2023-09-27 14:00:00,178.65,179.18,178.09,179.16,17634.0,173.638,174.1531,173.0937,174.1337,17634.0
2023-09-27 14:30:00,179.21,179.81,178.91,179.62,12370.0,174.1823,174.7655,173.8907,174.5808,12370.0
2023-09-27 15:00:00,179.66,180.39,179.57,180.26,13921.0,174.6197,175.3292,174.5322,175.2028,13921.0
2023-09-27 15:30:00,180.31,180.44,179.96,180.42,54736.0,175.2514,175.3778,174.9113,175.3584,54736.0
2023-09-28 09:30:00,179.93,180.92,179.66,180.59,4103.0,175.4897,176.4553,175.2264,176.1334,4103.0
2023-09-28 10:00:00,180.83,181.89,180.83,181.63,5389.0,176.3675,177.4013,176.3675,177.1477,5389.0
2023-09-28 10:30:00,181.67,182.34,181.29,182.32,5000.0,177.1868,177.8402,176.8161,177.8207,5000.0
2023-09-28 11:00:00,182.21,183.28,182.06,183.28,5133.0,177.7134,178.757,177.5671,178.757,5133.0
2023-09-28 11:30:00,183.3,183.82,183.24,183.7,7245.0,178.7765,179.2837,178.718,179.1667,7245.0
2023-09-28 12:00:00,183.7,183.76,182.51,183.36,11736.0,179.1667,179.2252,178.006,178.835,11736.0
2023-09-28 12:30:00,183.36,183.72,182.98,183.47,4750.0,178.835,179.1862,178.4644,178.9423,4750.0
2023-09-28 13:00:00,183.31,183.82,182.88,183.59,15926.0,178.7863,179.2837,178.3669,179.0594,15926.0
2023-09-28 13:30:00,183.56,183.57,182.83,182.88,14165.0,179.0301,179.0399,178.3181,178.3669,14165.0
2023-09-28 14:00:00,182.88,183.62,182.86,183.59,9053.0,178.3669,179.0886,178.3474,179.0594,9053.0
2023-09-28 14:30:00,183.58,184.2,183.35,184.06,13807.0,179.0496,179.6543,178.8253,179.5178,13807.0
2023-09-28 15:00:00,184.0,185.19,183.97,185.06,16053.0,179.4593,180.6199,179.43,180.4931,16053.0
2023-09-28 15:30:00,185.1,185.1,183.75,184.22,53850.0,180.5321,180.5321,179.2154,179.6738,53850.0
2023-09-29 09:30:00,185.78,186.26,184.25,186.26,6062.0,181.1953,181.6635,179.7031,181.6635,6062.0
2023-09-29 10:00:00,185.89,186.08,184.75,185.09,5438.0,181.3026,181.4879,180.1907,180.5224,5438.0
2023-09-29 10:30:00,185.01,185.52,184.61,184.75,9091.0,180.4443,180.9417,180.0542,180.1907,9091.0
2023-09-29 11:00:00,184.55,185.08,184.12,184.4,21642.0,179.9957,180.5126,179.5763,179.8494,21642.0
2023-09-29 11:30:00,184.29,184.38,183.79,183.79,4030.0,179.7421,179.8299,179.2544,179.2544,4030.0
2023-09-29 12:00:00,183.7,184.31,183.63,184.16,8534.0,179.1667,179.7616,179.0984,179.6153,8534.0
2023-09-29 12:30:00,184.09,184.37,182.7,182.94,42766.0,179.547,179.8201,178.1913,178.4254,42766.0
2023-09-29 13:00:00,182.92,182.94,180.93,182.2,10025.0,178.4059,178.4254,176.465,177.7037,10025.0
2023-09-29 13:30:00,182.31,182.76,181.74,181.74,7294.0,177.811,178.2499,177.255,177.255,7294.0
2023-09-29 14:00:00,181.69,182.64,181.56,182.23,8723.0,177.2063,178.1328,177.0795,177.7329,8723.0
2023-09-29 14:30:00,182.03,182.86,181.84,182.86,7783.0,177.5379,178.3474,177.3526,178.3474,7783.0
2023-09-29 15:00:00,182.62,182.78,181.94,182.07,8151.0,178.1133,178.2694,177.4501,177.5769,8151.0
2023-09-29 15:30:00,182.07,182.55,181.54,181.93,50035.0,177.5769,178.045,177.06,177.4403,50035.0
2023-10-02 09:30:00,181.9,182.31,180.78,181.14,5222.0,177.4111,177.811,176.3187,176.6698,5222.0
2023-10-02 10:00:00,181.45,182.06,181.27,181.59,2959.0,176.9722,177.5671,176.7966,177.1087,2959.0
2023-10-02 10:30:00,181.51,181.83,180.46,180.8,2849.0,177.0307,177.3428,176.0066,176.3382,2849.0
2023-10-02 11:00:00,181.01,181.31,180.63,181.01,1638.0,176.543,176.8356,176.1724,176.543,1638.0
2023-10-02 11:30:00,181.27,181.34,179.6,179.72,3639.0,176.7966,176.8649,175.1678,175.2849,3639.0
2023-10-02 12:00:00,179.46,179.58,179.18,179.41,2128.0,175.0313,175.1483,174.7582,174.9825,2128.0
2023-10-02 12:30:00,179.1,179.12,178.26,178.51,2800.0,174.6802,174.6997,173.8609,174.1047,2800.0
2023-10-02 13:00:00,178.79,179.33,178.38,178.92,3423.0,174.3778,174.9045,173.9779,174.5046,3423.0
2023-10-02 13:30:00,179.08,179.25,178.7,178.91,7234.0,174.6607,174.8265,174.29,174.4949,7234.0
2023-10-02 14:00:00,178.98,179.2,178.44,178.5,4520.0,174.5631,174.7777,174.0365,174.095,4520.0
2023-10-02 14:30:00,178.43,178.56,178.15,178.47,5374.0,174.0267,174.1535,173.7536,174.0657,5374.0
2023-10-02 15:00:00,178.35,178.73,178.06,178.47,6600.0,173.9487,174.3193,173.6658,174.0657,6600.0
2023-10-02 15:30:00,178.51,179.07,178.16,178.89,13678.0,174.1047,174.6509,173.7634,174.4754,13678.0
2023-10-03 09:30:00,177.67,179.8,177.67,179.8,4007.0,173.2855,175.3629,173.2855,175.3629,4007.0
2023-10-03 10:00:00,179.47,179.87,178.22,178.23,4319.0,175.041,175.4312,173.8219,173.8316,4319.0
2023-10-03 10:30:00,178.51,178.88,178.3,178.84,2568.0,174.1047,174.4656,173.8999,174.4266,2568.0
2023-10-03 11:00:00,178.85,178.93,178.08,178.17,5220.0,174.4363,174.5144,173.6853,173.7731,5220.0
2023-10-03 11:30:00,177.84,177.98,177.65,177.68,2300.0,173.4513,173.5878,173.266,173.2952,2300.0
2023-10-03 12:00:00,177.73,178.89,177.73,178.87,4216.0,173.344,174.4754,173.344,174.4558,4216.0
2023-10-03 12:30:00,179.09,179.39,178.93,179.39,4503.0,174.6704,174.963,174.5144,174.963,4503.0
2023-10-03 13:00:00,179.51,179.68,179.23,179.53,11854.0,175.0801,175.2459,174.807,175.0996,11854.0
2023-10-03 13:30:00,179.59,179.66,178.55,178.9,4187.0,175.1581,175.2264,174.1437,174.4851,4187.0
2023-10-03 14:00:00,179.01,179.01,178.28,178.5,4502.0,174.5924,174.5924,173.8804,174.095,4502.0
2023-10-03 14:30:00,178.48,179.66,178.47,179.44,4144.0,174.0755,175.2264,174.0657,175.0118,4144.0
2023-10-03 15:00:00,179.45,179.48,178.79,178.9,6227.0,175.0215,175.0508,174.3778,174.4851,6227.0
2023-10-03 15:30:00,178.74,179.73,178.62,179.45,54659.0,174.3291,175.2946,174.212,175.0215,54659.0
2023-10-04 09:30:00,179.49,180.94,179.49,180.57,7184.0,175.0605,176.4748,175.0605,176.1139,7184.0
2023-10-04 10:00:00,180.34,180.66,178.69,178.69,4056.0,175.8896,176.2017,174.2803,174.2803,4056.0
2023-10-04 10:30:00,179.27,179.48,178.8,178.83,2421.0,174.846,175.0508,174.3876,174.4168,2421.0
2023-10-04 11:00:00,178.83,180.24,178.83,180.05,4000.0,174.4168,175.792,174.4168,175.6067,4000.0
2023-10-04 11:30:00,180.24,181.01,179.79,181.0,4553.0,175.792,176.543,175.3531,176.5333,4553.0
2023-10-04 12:00:00,180.87,181.0,180.45,180.97,6868.0,176.4065,176.5333,175.9969,176.504,6868.0
2023-10-04 12:30:00,181.06,181.32,180.75,180.76,3313.0,176.5918,176.8454,176.2895,176.2992,3313.0
2023-10-04 13:00:00,180.79,180.82,180.32,180.33,3300.0,176.3285,176.3577,175.8701,175.8798,3300.0
2023-10-04 13:30:00,180.36,180.9,180.08,180.15,8417.0,175.9091,176.4358,175.636,175.7043,8417.0
2023-10-04 14:00:00,180.06,180.3,179.59,179.86,9158.0,175.6165,175.8506,175.1581,175.4214,9158.0
2023-10-04 14:30:00,179.76,180.54,179.7,180.54,4100.0,175.3239,176.0846,175.2654,176.0846,4100.0
2023-10-04 15:00:00,180.65,180.9,180.42,180.43,7968.0,176.1919,176.4358,175.9676,175.9774,7968.0
2023-10-04 15:30:00,180.59,181.07,180.41,180.66,25791.0,176.1334,176.6016,175.9578,176.2017,25791.0
2023-10-05 09:30:00,181.01,182.31,180.37,180.96,6654.0,176.543,177.811,175.9188,176.4943,6654.0
2023-10-05 10:00:00,180.63,181.28,180.39,180.59,7379.0,176.1724,176.8064,175.9383,176.1334,7379.0
2023-10-05 10:30:00,180.5,180.6,179.26,179.64,4930.0,176.0456,176.1432,174.8362,175.2068,4930.0
2023-10-05 11:00:00,179.65,179.65,179.09,179.36,2887.0,175.2166,175.2166,174.6704,174.9338,2887.0
2023-10-05 11:30:00,179.36,179.61,179.2,179.27,10648.0,174.9338,175.1776,174.7777,174.846,10648.0
2023-10-05 12:00:00,179.47,180.1,179.26,180.03,7314.0,175.041,175.6555,174.8362,175.5872,7314.0
2023-10-05 12:30:00,180.03,180.03,179.29,179.29,4144.0,175.5872,175.5872,174.8655,174.8655,4144.0
2023-10-05 13:00:00,179.37,180.06,179.29,180.0,2302.0,174.9435,175.6165,174.8655,175.558,2302.0
2023-10-05 13:30:00,180.0,180.73,179.79,180.5,4100.0,175.558,176.2699,175.3531,176.0456,4100.0
2023-10-05 14:00:00,180.93,180.93,180.26,180.4,6024.0,176.465,176.465,175.8115,175.9481,6024.0
2023-10-05 14:30:00,180.48,181.22,180.48,181.01,7258.0,176.0261,176.7479,176.0261,176.543,7258.0
2023-10-05 15:00:00,181.0,181.25,180.76,181.25,10016.0,176.5333,176.7771,176.2992,176.7771,10016.0
2023-10-05 15:30:00,180.97,181.15,180.55,180.63,14637.0,176.504,176.6796,176.0944,176.1724,14637.0
2023-10-06 09:30:00,180.31,181.45,180.26,181.03,10996.0,175.8603,176.9722,175.8115,176.5625,10996.0
2023-10-06 10:00:00,180.91,181.31,180.44,181.31,4804.0,176.4455,176.8356,175.9871,176.8356,4804.0
2023-10-06 10:30:00,181.6,182.33,181.1,181.82,5993.0,177.1185,177.8305,176.6308,177.333,5993.0
2023-10-06 11:00:00,182.03,182.77,182.03,182.77,3124.0,177.5379,178.2596,177.5379,178.2596,3124.0
2023-10-06 11:30:00,182.78,184.71,182.78,184.71,2800.0,178.2694,180.1517,178.2694,180.1517,2800.0
2023-10-06 12:00:00,184.5,184.64,184.05,184.25,7855.0,179.9469,180.0835,179.508,179.7031,7855.0
2023-10-06 12:30:00,184.2,184.27,183.76,184.01,4614.0,179.6543,179.7226,179.2252,179.469,4614.0
2023-10-06 13:00:00,184.17,184.68,184.16,184.68,2431.0,179.6251,180.1225,179.6153,180.1225,2431.0
2023-10-06 13:30:00,184.75,184.75,183.89,184.41,5830.0,180.1907,180.1907,179.352,179.8591,5830.0
2023-10-06 14:00:00,184.4,185.2,183.94,185.2,3724.0,179.8494,180.6296,179.4007,180.6296,3724.0
2023-10-06 14:30:00,185.09,185.32,185.04,185.14,3318.0,180.5224,180.7467,180.4736,180.5711,3318.0
2023-10-06 15:00:00,185.12,185.5,184.93,185.46,7728.0,180.5516,180.9222,180.3663,180.8832,7728.0
2023-10-06 15:30:00,185.42,185.54,184.19,184.19,30637.0,180.8442,180.9612,179.6446,179.6446,30637.0
2023-10-09 09:30:00,182.94,183.09,180.72,181.42,11003.0,178.4254,178.5717,176.2602,176.9429,11003.0
2023-10-09 10:00:00,181.64,183.1,181.59,182.74,3973.0,177.1575,178.5815,177.1087,178.2303,3973.0
2023-10-09 10:30:00,182.82,182.87,181.97,181.97,5302.0,178.3084,178.3571,177.4793,177.4793,5302.0
2023-10-09 11:00:00,181.93,182.62,181.84,182.62,4359.0,177.4403,178.1133,177.3526,178.1133,4359.0
2023-10-09 11:30:00,182.63,183.05,182.37,182.75,9767.0,178.1231,178.5327,177.8695,178.2401,9767.0
2023-10-09 12:00:00,182.75,183.52,182.62,183.4,3338.0,178.2401,178.9911,178.1133,178.8741,3338.0
2023-10-09 12:30:00,183.42,183.66,183.24,183.31,7736.0,178.8936,179.1276,178.718,178.7863,7736.0
2023-10-09 13:00:00,183.33,183.75,183.33,183.57,3584.0,178.8058,179.2154,178.8058,179.0399,3584.0
2023-10-09 13:30:00,183.75,184.81,183.75,184.6,1913.0,179.2154,180.2493,179.2154,180.0444,1913.0
2023-10-09 14:00:00,184.43,185.15,184.41,184.91,2914.0,179.8786,180.5809,179.8591,180.3468,2914.0
2023-10-09 14:30:00,185.13,185.25,184.88,185.08,4449.0,180.5614,180.6784,180.3175,180.5126,4449.0
2023-10-09 15:00:00,185.02,185.39,184.84,184.98,8585.0,180.4541,180.8149,180.2785,180.4151,8585.0
2023-10-09 15:30:00,184.98,184.99,184.51,184.93,17103.0,180.4151,180.4248,179.9567,180.3663,17103.0
2023-10-10 09:30:00,185.7,186.26,184.88,185.7,3751.0,181.1173,181.6635,180.3175,181.1173,3751.0
2023-10-10 10:00:00,186.59,186.88,186.18,186.18,4237.0,181.9853,182.2682,181.5855,181.5855,4237.0
2023-10-10 10:30:00,186.19,187.05,186.14,186.51,2815.0,181.5952,182.434,181.5464,181.9073,2815.0
2023-10-10 11:00:00,186.57,187.38,186.38,187.34,4924.0,181.9658,182.7558,181.7805,182.7168,4924.0
2023-10-10 11:30:00,187.35,187.44,187.17,187.35,2150.0,182.7266,182.8144,182.551,182.7266,2150.0
2023-10-10 12:00:00,187.38,187.69,187.37,187.68,3804.0,182.7558,183.0582,182.7461,183.0484,3804.0
2023-10-10 12:30:00,187.62,187.72,187.12,187.36,4006.0,182.9899,183.0874,182.5023,182.7363,4006.0
2023-10-10 13:00:00,187.34,187.34,186.58,186.82,6812.0,182.7168,182.7168,181.9756,182.2097,6812.0
2023-10-10 13:30:00,186.63,187.03,186.62,187.03,10466.0,182.0243,182.4145,182.0146,182.4145,10466.0
2023-10-10 14:00:00,187.13,187.13,186.67,186.96,7991.0,182.512,182.512,182.0634,182.3462,7991.0
2023-10-10 14:30:00,186.84,187.0,186.37,186.43,3136.0,182.2292,182.3852,181.7708,181.8293,3136.0
2023-10-10 15:00:00,186.46,186.58,186.02,186.35,3468.0,181.8585,181.9756,181.4294,181.7513,3468.0
2023-10-10 15:30:00,186.31,186.34,185.45,185.46,11782.0,181.7122,181.7415,180.8735,180.8832,11782.0
2023-10-11 09:30:00,186.0,187.97,185.74,186.23,5187.0,181.4099,183.3313,181.1563,181.6342,5187.0
2023-10-11 10:00:00,186.64,186.73,186.33,186.5,3800.0,182.0341,182.1219,181.7318,181.8976,3800.0
2023-10-11 10:30:00,186.71,186.91,186.49,186.82,3136.0,182.1024,182.2974,181.8878,182.2097,3136.0
2023-10-11 11:00:00,186.91,187.13,186.61,186.88,3502.0,182.2974,182.512,182.0048,182.2682,3502.0
2023-10-11 11:30:00,186.88,187.12,186.59,186.69,6584.0,182.2682,182.5023,181.9853,182.0829,6584.0
2023-10-11 12:00:00,186.97,186.97,186.34,186.38,4216.0,182.356,182.356,181.7415,181.7805,4216.0
2023-10-11 12:30:00,186.32,186.7,186.29,186.61,3701.0,181.722,182.0926,181.6927,182.0048,3701.0
2023-10-11 13:00:00,186.67,186.96,186.49,186.74,3600.0,182.0634,182.3462,181.8878,182.1316,3600.0
2023-10-11 13:30:00,186.73,187.03,186.65,187.03,2452.0,182.1219,182.4145,182.0439,182.4145,2452.0
2023-10-11 14:00:00,187.19,187.43,186.92,187.18,2532.0,182.5705,182.8046,182.3072,182.5608,2532.0
2023-10-11 14:30:00,187.37,187.68,187.28,187.65,2833.0,182.7461,183.0484,182.6583,183.0192,2833.0
2023-10-11 15:00:00,187.67,187.81,187.32,187.52,4000.0,183.0387,183.1752,182.6973,182.8924,4000.0
2023-10-11 15:30:00,187.45,187.81,187.37,187.62,19239.0,182.8241,183.1752,182.7461,182.9899,19239.0
2023-10-12 09:30:00,188.53,188.53,185.69,185.97,3604.0,183.8775,183.8775,181.1075,181.3806,3604.0
2023-10-12 10:00:00,186.41,187.08,185.82,187.06,8398.0,181.8098,182.4632,181.2343,182.4437,8398.0
2023-10-12 10:30:00,186.92,187.33,186.22,186.6,6165.0,182.3072,182.7071,181.6245,181.9951,6165.0
2023-10-12 11:00:00,186.49,187.16,186.36,186.99,5017.0,181.8878,182.5413,181.761,182.3755,5017.0
2023-10-12 11:30:00,186.99,187.47,186.85,186.86,10115.0,182.3755,182.8436,182.2389,182.2487,10115.0
2023-10-12 12:00:00,186.98,186.98,186.23,186.67,3704.0,182.3657,182.3657,181.6342,182.0634,3704.0
2023-10-12 12:30:00,186.96,186.96,186.31,186.31,3173.0,182.3462,182.3462,181.7122,181.7122,3173.0
2023-10-12 13:00:00,186.36,186.38,185.1,185.26,5920.0,181.761,181.7805,180.5321,180.6882,5920.0
2023-10-12 13:30:00,184.84,185.1,184.37,184.53,8718.0,180.2785,180.5321,179.8201,179.9762,8718.0
2023-10-12 14:00:00,184.55,184.55,183.89,184.52,7306.0,179.9957,179.9957,179.352,179.9664,7306.0
2023-10-12 14:30:00,184.68,184.88,184.3,184.74,4331.0,180.1225,180.3175,179.7518,180.181,4331.0
2023-10-12 15:00:00,184.86,185.15,184.71,185.15,8331.0,180.298,180.5809,180.1517,180.5809,8331.0
2023-10-12 15:30:00,185.12,185.3,184.5,184.68,27435.0,180.5516,180.7272,179.9469,180.1225,27435.0
2023-10-13 09:30:00,185.09,185.09,184.26,184.27,5468.0,180.5224,180.5224,179.7128,179.7226,5468.0
2023-10-13 10:00:00,184.26,184.26,183.36,183.88,2530.0,179.7128,179.7128,178.835,179.3422,2530.0
2023-10-13 10:30:00,183.97,184.5,182.98,183.27,3500.0,179.43,179.9469,178.4644,178.7473,3500.0
2023-10-13 11:00:00,182.93,183.23,182.25,182.73,3400.0,178.4157,178.7083,177.7524,178.2206,3400.0
2023-10-13 11:30:00,182.85,183.3,182.33,182.33,3706.0,178.3376,178.7765,177.8305,177.8305,3706.0
2023-10-13 12:00:00,182.52,183.84,182.51,183.52,4262.0,178.0158,179.3032,178.006,178.9911,4262.0
2023-10-13 12:30:00,183.81,184.02,183.29,183.77,4829.0,179.2739,179.4788,178.7668,179.2349,4829.0
2023-10-13 13:00:00,183.39,183.7,182.72,182.73,3800.0,178.8643,179.1667,178.2108,178.2206,3800.0
2023-10-13 13:30:00,182.59,183.27,182.33,183.27,3100.0,178.084,178.7473,177.8305,178.7473,3100.0
2023-10-13 14:00:00,183.2,183.47,182.84,183.31,7746.0,178.679,178.9423,178.3279,178.7863,7746.0
2023-10-13 14:30:00,183.26,183.48,182.91,183.39,6728.0,178.7375,178.9521,178.3962,178.8643,6728.0
2023-10-13 15:00:00,183.47,183.69,183.19,183.56,10480.0,178.9423,179.1569,178.6692,179.0301,10480.0
2023-10-13 15:30:00,183.69,183.81,183.11,183.22,32156.0,179.1569,179.2739,178.5912,178.6985,32156.0
2023-10-16 09:30:00,184.78,186.95,184.41,184.87,128252.0,180.22,182.3365,179.8591,180.3078,128252.0
2023-10-16 10:00:00,184.77,185.14,183.97,184.65,21445.0,180.2102,180.5711,179.43,180.0932,21445.0
2023-10-16 10:30:00,184.65,184.92,183.46,183.71,24312.0,180.0932,180.3565,178.9326,179.1764,24312.0
2023-10-16 11:00:00,183.65,184.0,182.8,183.27,19945.0,179.1179,179.4593,178.2889,178.7473,19945.0
2023-10-16 11:30:00,183.43,184.07,183.36,184.0,18286.0,178.9033,179.5275,178.835,179.4593,18286.0
2023-10-16 12:00:00,183.81,184.05,183.45,183.73,12790.0,179.2739,179.508,178.9228,179.1959,12790.0
2023-10-16 12:30:00,183.71,183.98,183.55,183.71,6935.0,179.1764,179.4397,179.0204,179.1764,6935.0
2023-10-16 13:00:00,183.73,184.39,183.4,183.71,7879.0,179.1959,179.8396,178.8741,179.1764,7879.0
2023-10-16 13:30:00,184.02,184.4,183.99,184.37,2997.0,179.4788,179.8494,179.4495,179.8201,2997.0
2023-10-16 14:00:00,184.38,184.4,183.92,183.92,23581.0,179.8299,179.8494,179.3812,179.3812,23581.0
2023-10-16 14:30:00,183.82,184.24,183.66,184.14,4602.0,179.2837,179.6933,179.1276,179.5958,4602.0
2023-10-16 15:00:00,184.14,185.21,184.07,185.21,7103.0,179.5958,180.6394,179.5275,180.6394,7103.0
2023-10-16 15:30:00,185.15,185.75,184.9,185.38,29264.0,180.5809,181.1661,180.337,180.8052,29264.0
2023-10-17 09:30:00,185.28,186.66,184.58,186.33,4915.0,180.7077,182.0536,180.0249,181.7318,4915.0
2023-10-17 10:00:00,186.97,188.56,186.82,188.37,5748.0,182.356,183.9067,182.2097,183.7214,5748.0
2023-10-17 10:30:00,188.32,188.98,188.18,188.31,4761.0,183.6726,184.3164,183.5361,183.6629,4761.0
2023-10-17 11:00:00,188.22,189.28,187.95,189.28,10547.0,183.5751,184.609,183.3118,184.609,10547.0
2023-10-17 11:30:00,189.41,190.32,189.32,189.8,4424.0,184.7357,185.6233,184.648,185.1161,4424.0
2023-10-17 12:00:00,189.81,190.03,189.25,189.97,7093.0,185.1259,185.3404,184.5797,185.2819,7093.0
2023-10-17 12:30:00,189.95,189.95,188.98,189.07,4701.0,185.2624,185.2624,184.3164,184.4041,4701.0
2023-10-17 13:00:00,189.15,189.35,189.0,189.05,3712.0,184.4822,184.6772,184.3359,184.3846,3712.0
2023-10-17 13:30:00,189.03,189.25,188.57,188.82,4767.0,184.3651,184.5797,183.9165,184.1603,4767.0
2023-10-17 14:00:00,188.8,189.22,188.55,189.12,5999.0,184.1408,184.5504,183.897,184.4529,5999.0
2023-10-17 14:30:00,189.09,189.24,188.67,188.68,8236.0,184.4236,184.5699,184.014,184.0238,8236.0
2023-10-17 15:00:00,188.61,189.17,188.6,189.07,3887.0,183.9555,184.5017,183.9457,184.4041,3887.0
2023-10-17 15:30:00,189.16,189.16,188.15,188.52,15541.0,184.4919,184.4919,183.5068,183.8677,15541.0
2023-10-18 09:30:00,186.25,186.25,181.4,183.2,10770.0,181.6537,181.6537,176.9234,178.679,10770.0
2023-10-18 10:00:00,182.91,183.93,182.33,183.18,16638.0,178.3962,179.391,177.8305,178.6595,16638.0
2023-10-18 10:30:00,182.96,183.01,182.05,182.05,23953.0,178.4449,178.4937,177.5574,177.5574,23953.0
2023-10-18 11:00:00,182.16,182.2,180.88,180.98,10679.0,177.6647,177.7037,176.4162,176.5138,10679.0
2023-10-18 11:30:00,180.78,181.84,180.7,181.58,16068.0,176.3187,177.3526,176.2407,177.099,16068.0
2023-10-18 12:00:00,181.6,182.17,181.12,181.13,7254.0,177.1185,177.6744,176.6503,176.6601,7254.0
2023-10-18 12:30:00,181.11,181.11,179.58,179.62,8402.0,176.6406,176.6406,175.1483,175.1873,8402.0
2023-10-18 13:00:00,179.65,180.8,179.37,179.58,21540.0,175.2166,176.3382,174.9435,175.1483,21540.0
2023-10-18 13:30:00,179.54,179.62,178.03,178.7,17450.0,175.1093,175.1873,173.6366,174.29,17450.0
2023-10-18 14:00:00,178.7,179.12,178.21,178.64,7069.0,174.29,174.6997,173.8121,174.2315,7069.0
2023-10-18 14:30:00,178.43,178.71,177.45,177.53,22203.0,174.0267,174.2998,173.0709,173.1489,22203.0
2023-10-18 15:00:00,177.5,177.51,176.17,176.17,12884.0,173.1197,173.1294,171.8225,171.8225,12884.0
2023-10-18 15:30:00,176.18,176.5,175.33,175.99,80081.0,171.8322,172.1443,171.0032,171.6469,80081.0
2023-10-19 09:30:00,175.79,177.23,175.71,176.88,9306.0,171.4519,172.8563,171.3738,172.515,9306.0
2023-10-19 10:00:00,177.0,178.34,176.87,177.59,6792.0,172.632,173.9389,172.5052,173.2074,6792.0
2023-10-19 10:30:00,177.38,177.38,175.64,175.72,2922.0,173.0026,173.0026,171.3056,171.3836,2922.0
2023-10-19 11:00:00,175.92,176.65,175.91,176.53,2743.0,171.5786,172.2906,171.5689,172.1736,2743.0
2023-10-19 11:30:00,176.45,177.37,176.39,176.8,4300.0,172.0956,172.9929,172.0371,172.4369,4300.0
2023-10-19 12:00:00,176.7,178.17,176.38,177.14,7171.0,172.3394,173.7731,172.0273,172.7685,7171.0
2023-10-19 12:30:00,176.72,178.06,175.91,177.99,6867.0,172.3589,173.6658,171.5689,173.5976,6867.0
2023-10-19 13:00:00,178.04,178.33,177.18,177.25,7345.0,173.6463,173.9292,172.8076,172.8758,7345.0
2023-10-19 13:30:00,177.57,177.63,175.96,176.06,10725.0,173.1879,173.2465,171.6177,171.7152,10725.0
2023-10-19 14:00:00,175.75,176.03,175.28,175.7,2868.0,171.4128,171.6859,170.9544,171.3641,2868.0
2023-10-19 14:30:00,175.49,175.49,174.28,174.78,7345.0,171.1593,171.1593,169.9791,170.4668,7345.0
2023-10-19 15:00:00,174.91,175.12,174.44,175.04,13029.0,170.5936,170.7984,170.1352,170.7204,13029.0
2023-10-19 15:30:00,175.05,175.22,173.71,174.15,30476.0,170.7301,170.8959,169.4232,169.8523,30476.0
2023-10-20 09:30:00,174.23,175.51,173.28,173.28,8223.0,169.9304,171.1788,169.0038,169.0038,8223.0
2023-10-20 10:00:00,173.09,174.22,172.24,172.56,3436.0,168.8185,169.9206,167.9895,168.3016,3436.0
2023-10-20 10:30:00,172.54,173.42,171.97,172.17,27871.0,168.2821,169.1403,167.7261,167.9212,27871.0
2023-10-20 11:00:00,172.22,172.52,171.06,171.86,12175.0,167.97,168.2626,166.8386,167.6188,12175.0
2023-10-20 11:30:00,171.63,173.32,171.63,173.31,7314.0,167.3945,169.0428,167.3945,169.0331,7314.0
2023-10-20 12:00:00,173.33,173.33,172.5,172.88,12025.0,169.0526,169.0526,168.243,168.6137,12025.0
2023-10-20 12:30:00,172.9,173.34,172.76,173.25,5157.0,168.6332,169.0623,168.4966,168.9745,5157.0
2023-10-20 13:00:00,173.2,173.49,172.49,173.22,7313.0,168.9258,169.2086,168.2333,168.9453,7313.0
2023-10-20 13:30:00,173.17,173.36,172.93,173.25,9011.0,168.8965,169.0818,168.6624,168.9745,9011.0
2023-10-20 14:00:00,173.25,173.26,172.0,172.03,6067.0,168.9745,168.9843,167.7554,167.7846,6067.0
2023-10-20 14:30:00,171.98,172.57,171.98,172.48,14991.0,167.7359,168.3113,167.7359,168.2235,14991.0
2023-10-20 15:00:00,172.55,172.57,171.65,172.13,10470.0,168.2918,168.3113,167.414,167.8822,10470.0
2023-10-20 15:30:00,172.16,172.59,171.46,171.86,32146.0,167.9114,168.3308,167.2287,167.6188,32146.0
2023-10-23 09:30:00,171.79,173.31,170.71,172.84,25852.0,167.5506,169.0331,166.4972,168.5747,25852.0
2023-10-23 10:00:00,172.56,172.93,172.34,172.72,5400.0,168.3016,168.6624,168.087,168.4576,5400.0
2023-10-23 10:30:00,172.93,172.94,171.92,172.26,4735.0,168.6624,168.6722,167.6774,168.009,4735.0
2023-10-23 11:00:00,172.18,172.96,172.0,172.96,10432.0,167.9309,168.6917,167.7554,168.6917,10432.0
2023-10-23 11:30:00,173.05,173.39,172.68,173.07,3400.0,168.7795,169.1111,168.4186,168.799,3400.0
2023-10-23 12:00:00,172.97,173.01,172.08,172.89,2900.0,168.7014,168.7405,167.8334,168.6234,2900.0
2023-10-23 12:30:00,172.79,173.49,172.77,173.49,4435.0,168.5259,169.2086,168.5064,169.2086,4435.0
2023-10-23 13:00:00,173.35,173.4,172.13,172.42,6775.0,169.0721,169.1208,167.8822,168.165,6775.0
2023-10-23 13:30:00,172.33,172.8,172.08,172.08,3381.0,168.0772,168.5356,167.8334,167.8334,3381.0
2023-10-23 14:00:00,172.06,172.32,171.57,172.06,4600.0,167.8139,168.0675,167.336,167.8139,4600.0
2023-10-23 14:30:00,172.11,172.66,171.99,172.61,6036.0,167.8627,168.3991,167.7456,168.3503,6036.0
2023-10-23 15:00:00,172.55,172.6,171.43,171.53,8621.0,168.2918,168.3406,167.1995,167.297,8621.0
2023-10-23 15:30:00,171.53,171.81,170.98,171.07,18167.0,167.297,167.5701,166.7606,166.8483,18167.0
2023-10-24 09:30:00,173.07,173.21,166.37,169.11,30888.0,168.799,168.9355,162.2643,164.9367,30888.0
2023-10-24 10:00:00,169.15,169.76,168.82,169.75,47622.0,164.9757,165.5707,164.6539,165.5609,47622.0
2023-10-24 10:30:00,169.8,169.96,168.81,168.81,29062.0,165.6097,165.7657,164.6441,164.6441,29062.0
2023-10-24 11:00:00,168.89,169.5,167.65,167.65,12138.0,164.7221,165.3171,163.5127,163.5127,12138.0
2023-10-24 11:30:00,167.71,168.77,167.25,168.5,16051.0,163.5713,164.6051,163.1226,164.3418,16051.0
2023-10-24 12:00:00,168.7,168.86,167.72,167.89,8500.0,164.5368,164.6929,163.581,163.7468,8500.0
2023-10-24 12:30:00,167.95,168.01,167.37,167.77,21536.0,163.8053,163.8639,163.2396,163.6298,21536.0
2023-10-24 13:00:00,167.54,167.8,167.41,167.65,2628.0,163.4055,163.659,163.2787,163.5127,2628.0
2023-10-24 13:30:00,167.74,167.92,167.33,167.47,8900.0,163.6005,163.7761,163.2006,163.3372,8900.0
2023-10-24 14:00:00,167.49,168.66,167.44,168.66,14744.0,163.3567,164.4978,163.3079,164.4978,14744.0
2023-10-24 14:30:00,168.74,169.19,168.64,168.94,17248.0,164.5758,165.0147,164.4783,164.7709,17248.0
2023-10-24 15:00:00,168.94,169.34,168.71,169.24,18730.0,164.7709,165.161,164.5466,165.0635,18730.0
2023-10-24 15:30:00,169.17,169.24,167.97,168.0,57524.0,164.9952,165.0635,163.8248,163.8541,57524.0
2023-10-25 09:30:00,167.6,168.51,166.04,166.88,22262.0,163.464,164.3515,161.9425,162.7617,22262.0
2023-10-25 10:00:00,167.06,167.06,164.23,165.55,41497.0,162.9373,162.9373,160.1771,161.4646,41497.0
2023-10-25 10:30:00,165.4,167.0,164.96,165.5,17199.0,161.3183,162.8788,160.8891,161.4158,17199.0
2023-10-25 11:00:00,165.51,166.14,165.15,165.86,43662.0,161.4255,162.04,161.0744,161.7669,43662.0
2023-10-25 11:30:00,165.75,165.93,165.22,165.43,94240.0,161.6596,161.8352,161.1427,161.3475,94240.0
2023-10-25 12:00:00,165.34,165.91,165.26,165.61,40692.0,161.2597,161.8157,161.1817,161.5231,40692.0
2023-10-25 12:30:00,165.52,165.61,164.75,164.91,29571.0,161.4353,161.5231,160.6843,160.8404,29571.0
2023-10-25 13:00:00,164.94,165.85,164.75,165.19,27224.0,160.8696,161.7572,160.6843,161.1134,27224.0
2023-10-25 13:30:00,165.18,165.3,164.74,165.14,17502.0,161.1037,161.2207,160.6745,161.0647,17502.0
2023-10-25 14:00:00,165.06,165.45,164.35,165.18,33315.0,160.9867,161.367,160.2942,161.1037,33315.0
2023-10-25 14:30:00,165.29,165.33,164.66,164.95,26702.0,161.211,161.25,160.5965,160.8794,26702.0
2023-10-25 15:00:00,165.01,165.01,164.39,164.56,32215.0,160.9379,160.9379,160.3332,160.499,32215.0
2023-10-25 15:30:00,164.63,164.85,164.0,164.54,105647.0,160.5673,160.7818,159.9528,160.4795,105647.0
2023-10-26 09:30:00,165.42,167.03,165.42,166.15,16527.0,161.3378,162.908,161.3378,162.0498,16527.0
2023-10-26 10:00:00,166.22,166.22,165.01,165.71,25028.0,162.118,162.118,160.9379,161.6206,25028.0
2023-10-26 10:30:00,165.57,166.0,164.63,165.85,66965.0,161.4841,161.9035,160.5673,161.7572,66965.0
2023-10-26 11:00:00,165.93,166.68,165.38,166.64,29824.0,161.8352,162.5667,161.2988,162.5277,29824.0
2023-10-26 11:30:00,166.54,167.0,166.07,166.07,8207.0,162.4301,162.8788,161.9717,161.9717,8207.0
2023-10-26 12:00:00,166.01,167.56,165.7,167.5,21723.0,161.9132,163.425,161.6109,163.3664,21723.0
2023-10-26 12:30:00,167.7,167.77,166.41,166.74,14173.0,163.5615,163.6298,162.3033,162.6252,14173.0
2023-10-26 13:00:00,166.5,168.18,166.5,167.67,14612.0,162.3911,164.0297,162.3911,163.5322,14612.0
2023-10-26 13:30:00,167.7,168.31,167.52,168.09,19309.0,163.5615,164.1564,163.3859,163.9419,19309.0
2023-10-26 14:00:00,168.17,169.24,168.17,169.09,22277.0,164.0199,165.0635,164.0199,164.9172,22277.0
2023-10-26 14:30:00,169.16,169.36,168.68,169.25,12236.0,164.9855,165.1805,164.5173,165.0733,12236.0
2023-10-26 15:00:00,169.49,169.51,168.49,168.5,15452.0,165.3073,165.3268,164.332,164.3418,15452.0
2023-10-26 15:30:00,168.5,168.73,167.71,168.21,138416.0,164.3418,164.5661,163.5713,164.0589,138416.0
2023-10-27 09:30:00,175.99,175.99,168.8,172.74,102225.0,171.6469,171.6469,164.6344,168.4771,102225.0
2023-10-27 10:00:00,173.36,176.39,172.15,176.24,30119.0,169.0818,172.0371,167.9017,171.8908,30119.0
2023-10-27 10:30:00,175.76,176.77,173.99,175.31,57569.0,171.4226,172.4077,169.6963,170.9837,57569.0
2023-10-27 11:00:00,175.24,176.3,174.53,175.02,18748.0,170.9154,171.9493,170.223,170.7009,18748.0
2023-10-27 11:30:00,175.42,176.01,174.98,175.68,9241.0,171.091,171.6664,170.6618,171.3446,9241.0
2023-10-27 12:00:00,175.88,175.88,174.84,174.95,13290.0,171.5396,171.5396,170.5253,170.6326,13290.0
2023-10-27 12:30:00,175.11,175.49,174.53,175.0,13303.0,170.7886,171.1593,170.223,170.6814,13303.0
2023-10-27 13:00:00,175.2,175.26,173.2,173.58,49001.0,170.8764,170.9349,168.9258,169.2964,49001.0
2023-10-27 13:30:00,173.63,173.78,172.28,173.44,21964.0,169.3452,169.4915,168.0285,169.1599,21964.0
2023-10-27 14:00:00,173.27,173.27,171.77,172.45,45740.0,168.994,168.994,167.5311,168.1943,45740.0
2023-10-27 14:30:00,172.57,173.11,172.43,172.79,24242.0,168.3113,168.838,168.1748,168.5259,24242.0
2023-10-27 15:00:00,172.79,173.12,172.49,173.11,20459.0,168.5259,168.8477,168.2333,168.838,20459.0
2023-10-27 15:30:00,173.28,173.28,171.23,172.68,73109.0,169.0038,169.0038,167.0044,168.4186,73109.0
2023-10-30 09:30:00,172.93,175.9,171.4,171.94,12132.0,168.6624,171.5591,167.1702,167.6969,12132.0
2023-10-30 10:00:00,172.21,172.78,171.74,172.43,15840.0,167.9602,168.5161,167.5018,168.1748,15840.0
2023-10-30 10:30:00,172.15,173.58,172.1,172.94,21539.0,167.9017,169.2964,167.8529,168.6722,21539.0
2023-10-30 11:00:00,172.98,173.18,171.84,172.87,21520.0,168.7112,168.9063,167.5993,168.6039,21520.0
2023-10-30 11:30:00,172.68,173.98,172.67,173.25,10132.0,168.4186,169.6865,168.4089,168.9745,10132.0
2023-10-30 12:00:00,173.17,173.57,173.12,173.45,5726.0,168.8965,169.2866,168.8477,169.1696,5726.0
2023-10-30 12:30:00,173.55,173.57,172.65,173.33,8694.0,169.2671,169.2866,168.3893,169.0526,8694.0
2023-10-30 13:00:00,173.12,174.14,173.06,174.14,6027.0,168.8477,169.8426,168.7892,169.8426,6027.0
2023-10-30 13:30:00,174.17,174.46,174.08,174.31,4311.0,169.8718,170.1547,169.7841,170.0084,4311.0
2023-10-30 14:00:00,174.28,174.5,173.77,174.46,4351.0,169.9791,170.1937,169.4817,170.1547,4351.0
2023-10-30 14:30:00,174.41,174.77,174.25,174.69,7590.0,170.1059,170.457,169.9499,170.379,7590.0
2023-10-30 15:00:00,174.8,175.22,174.63,175.21,9178.0,170.4863,170.8959,170.3205,170.8862,9178.0
2023-10-30 15:30:00,175.16,175.27,174.48,174.74,38952.0,170.8374,170.9447,170.1742,170.4278,38952.0
2023-10-31 09:30:00,176.28,177.5,175.46,177.27,17773.0,171.9298,173.1197,171.13,172.8953,17773.0
2023-10-31 10:00:00,176.9,177.31,174.71,174.71,10059.0,172.5345,172.9343,170.3985,170.3985,10059.0
2023-10-31 10:30:00,174.63,174.83,173.71,174.5,29914.0,170.3205,170.5155,169.4232,170.1937,29914.0
2023-10-31 11:00:00,174.55,174.55,173.91,174.18,7402.0,170.2425,170.2425,169.6183,169.8816,7402.0
2023-10-31 11:30:00,174.37,174.87,174.21,174.87,5918.0,170.0669,170.5546,169.9108,170.5546,5918.0
2023-10-31 12:00:00,174.98,175.17,173.46,174.2,11303.0,170.6618,170.8472,169.1794,169.9011,11303.0
2023-10-31 12:30:00,174.22,174.84,173.94,174.67,4328.0,169.9206,170.5253,169.6475,170.3595,4328.0
2023-10-31 13:00:00,174.77,175.07,174.69,175.05,4305.0,170.457,170.7496,170.379,170.7301,4305.0
2023-10-31 13:30:00,174.99,175.18,174.76,175.02,4616.0,170.6716,170.8569,170.4473,170.7009,4616.0
2023-10-31 14:00:00,174.97,175.24,174.72,174.83,4203.0,170.6521,170.9154,170.4083,170.5155,4203.0
2023-10-31 14:30:00,174.85,175.47,174.83,175.45,3964.0,170.5351,171.1398,170.5155,171.1202,3964.0
2023-10-31 15:00:00,175.52,175.63,175.37,175.54,6496.0,171.1885,171.2958,171.0422,171.208,6496.0
2023-10-31 15:30:00,175.51,175.78,174.76,174.79,31720.0,171.1788,171.4421,170.4473,170.4765,31720.0
2023-11-01 09:30:00,174.91,175.79,174.35,174.76,4333.0,170.5936,171.4519,170.0474,170.4473,4333.0
2023-11-01 10:00:00,175.81,175.81,173.9,174.74,9979.0,171.4714,171.4714,169.6085,170.4278,9979.0
2023-11-01 10:30:00,175.05,175.05,173.85,173.88,17123.0,170.7301,170.7301,169.5597,169.589,17123.0
2023-11-01 11:00:00,173.99,174.22,173.23,173.84,11344.0,169.6963,169.9206,168.955,169.55,11344.0
2023-11-01 11:30:00,173.84,174.69,173.61,174.69,11600.0,169.55,170.379,169.3257,170.379,11600.0
2023-11-01 12:00:00,174.25,174.66,174.17,174.66,3913.0,169.9499,170.3497,169.8718,170.3497,3913.0
2023-11-01 12:30:00,174.62,174.64,173.6,173.6,12254.0,170.3107,170.3302,169.3159,169.3159,12254.0
2023-11-01 13:00:00,173.48,173.58,173.16,173.26,5748.0,169.1989,169.2964,168.8868,168.9843,5748.0
2023-11-01 13:30:00,173.09,174.06,172.89,174.06,3200.0,168.8185,169.7646,168.6234,169.7646,3200.0
2023-11-01 14:00:00,173.95,174.18,173.53,174.18,7432.0,169.6573,169.8816,169.2476,169.8816,7432.0
2023-11-01 14:30:00,174.42,174.88,173.79,174.42,14684.0,170.1157,170.5643,169.5012,170.1157,14684.0
2023-11-01 15:00:00,174.75,175.57,174.6,175.26,7477.0,170.4375,171.2373,170.2912,170.9349,7477.0
2023-11-01 15:30:00,175.38,176.51,175.18,176.23,31967.0,171.052,172.1541,170.8569,171.881,31967.0
2023-11-02 09:30:00,178.52,180.41,178.52,179.15,5189.0,174.1145,175.9578,174.1145,174.7289,5189.0
2023-11-02 10:00:00,178.75,179.66,178.47,179.62,3868.0,174.3388,175.2264,174.0657,175.1873,3868.0
2023-11-02 10:30:00,179.48,180.0,179.27,180.0,1870.0,175.0508,175.558,174.846,175.558,1870.0
2023-11-02 11:00:00,180.37,180.37,180.04,180.05,2112.0,175.9188,175.9188,175.597,175.6067,2112.0
2023-11-02 11:30:00,180.04,180.13,179.45,179.69,5423.0,175.597,175.6848,175.0215,175.2556,5423.0
2023-11-02 12:00:00,179.43,179.48,178.78,179.02,7917.0,175.002,175.0508,174.3681,174.6021,7917.0
2023-11-02 12:30:00,179.11,179.67,179.08,179.28,3989.0,174.6899,175.2361,174.6607,174.8557,3989.0
2023-11-02 13:00:00,179.39,179.84,179.38,179.84,2400.0,174.963,175.4019,174.9533,175.4019,2400.0
2023-11-02 13:30:00,180.02,180.34,179.9,180.19,9265.0,175.5775,175.8896,175.4604,175.7433,9265.0
2023-11-02 14:00:00,180.31,180.31,179.72,180.28,8605.0,175.8603,175.8603,175.2849,175.8311,8605.0
2023-11-02 14:30:00,180.27,180.8,180.23,180.78,4724.0,175.8213,176.3382,175.7823,176.3187,4724.0
2023-11-02 15:00:00,180.8,180.86,180.58,180.71,5333.0,176.3382,176.3967,176.1237,176.2504,5333.0
2023-11-02 15:30:00,180.71,180.95,180.25,180.49,32973.0,176.2504,176.4845,175.8018,176.0359,32973.0
2023-11-03 09:30:00,182.55,185.74,182.55,185.74,11049.0,178.045,181.1563,178.045,181.1563,11049.0
2023-11-03 10:00:00,185.77,186.15,184.99,185.52,10011.0,181.1856,181.5562,180.4248,180.9417,10011.0
2023-11-03 10:30:00,185.74,185.74,184.1,184.1,5509.0,181.1563,181.1563,179.5568,179.5568,5509.0
2023-11-03 11:00:00,184.26,184.31,183.36,184.08,9962.0,179.7128,179.7616,178.835,179.5373,9962.0
2023-11-03 11:30:00,184.26,184.31,183.68,184.02,8482.0,179.7128,179.7616,179.1471,179.4788,8482.0
2023-11-03 12:00:00,183.89,184.03,183.64,183.94,3360.0,179.352,179.4885,179.1081,179.4007,3360.0
2023-11-03 12:30:00,183.73,184.25,183.73,184.25,4900.0,179.1959,179.7031,179.1959,179.7031,4900.0
2023-11-03 13:00:00,184.23,184.4,183.77,183.83,3204.0,179.6836,179.8494,179.2349,179.2934,3204.0
2023-11-03 13:30:00,184.04,184.43,184.04,184.31,2389.0,179.4983,179.8786,179.4983,179.7616,2389.0
2023-11-03 14:00:00,184.33,184.96,184.08,184.89,6639.0,179.7811,180.3956,179.5373,180.3273,6639.0
2023-11-03 14:30:00,184.99,185.0,184.71,184.99,11431.0,180.4248,180.4346,180.1517,180.4248,11431.0
2023-11-03 15:00:00,185.0,185.0,184.61,184.67,8457.0,180.4346,180.4346,180.0542,180.1127,8457.0
2023-11-03 15:30:00,184.64,184.69,183.71,183.85,37246.0,180.0835,180.1322,179.1764,179.313,37246.0
2023-11-06 09:30:00,184.24,184.86,182.41,183.31,10848.0,179.6933,180.298,177.9085,178.7863,10848.0
2023-11-06 10:00:00,183.19,183.48,182.37,182.44,4689.0,178.6692,178.9521,177.8695,177.9377,4689.0
2023-11-06 10:30:00,182.58,182.68,182.01,182.68,2984.0,178.0743,178.1718,177.5184,178.1718,2984.0
2023-11-06 11:00:00,182.68,183.15,182.45,182.94,6044.0,178.1718,178.6302,177.9475,178.4254,6044.0
2023-11-06 11:30:00,182.65,183.25,182.34,183.25,6780.0,178.1426,178.7278,177.8402,178.7278,6780.0
2023-11-06 12:00:00,183.18,183.43,182.93,183.05,10455.0,178.6595,178.9033,178.4157,178.5327,10455.0
2023-11-06 12:30:00,183.17,183.45,182.77,182.95,21384.0,178.6497,178.9228,178.2596,178.4352,21384.0
2023-11-06 13:00:00,183.14,183.24,182.87,183.02,6711.0,178.6205,178.718,178.3571,178.5034,6711.0
2023-11-06 13:30:00,183.05,183.64,183.04,183.28,12932.0,178.5327,179.1081,178.5229,178.757,12932.0
2023-11-06 14:00:00,183.25,183.28,182.62,182.8,2513.0,178.7278,178.757,178.1133,178.2889,2513.0
2023-11-06 14:30:00,182.8,183.7,182.77,183.49,3463.0,178.2889,179.1667,178.2596,178.9618,3463.0
2023-11-06 15:00:00,183.57,183.58,182.53,182.69,8332.0,179.0399,179.0496,178.0255,178.1816,8332.0
2023-11-06 15:30:00,182.92,183.2,182.64,182.88,23425.0,178.4059,178.679,178.1328,178.3669,23425.0
2023-11-07 09:30:00,182.23,182.23,180.03,180.43,8619.0,177.7329,177.7329,175.5872,175.9774,8619.0
2023-11-07 10:00:00,180.6,180.85,180.27,180.27,1940.0,176.1432,176.387,175.8213,175.8213,1940.0
2023-11-07 10:30:00,180.34,181.16,180.34,181.15,5719.0,175.8896,176.6893,175.8896,176.6796,5719.0
2023-11-07 11:00:00,181.19,181.27,180.53,180.71,11840.0,176.7186,176.7966,176.0749,176.2504,11840.0
2023-11-07 11:30:00,180.75,181.15,179.66,180.18,5040.0,176.2895,176.6796,175.2264,175.7335,5040.0
2023-11-07 12:00:00,180.28,180.48,179.92,180.09,8527.0,175.8311,176.0261,175.4799,175.6457,8527.0
2023-11-07 12:30:00,179.94,180.29,179.79,180.29,17963.0,175.4994,175.8408,175.3531,175.8408,17963.0
2023-11-07 13:00:00,180.29,180.62,180.24,180.57,8900.0,175.8408,176.1627,175.792,176.1139,8900.0
2023-11-07 13:30:00,180.37,180.6,180.15,180.47,6408.0,175.9188,176.1432,175.7043,176.0164,6408.0
2023-11-07 14:00:00,180.54,180.99,180.53,180.83,17650.0,176.0846,176.5235,176.0749,176.3675,17650.0
2023-11-07 14:30:00,180.69,180.78,180.12,180.38,9316.0,176.2309,176.3187,175.675,175.9286,9316.0
2023-11-07 15:00:00,180.4,180.83,180.24,180.72,10823.0,175.9481,176.3675,175.792,176.2602,10823.0
2023-11-07 15:30:00,180.68,181.08,180.07,180.52,28458.0,176.2212,176.6113,175.6262,176.0651,28458.0
2023-11-08 09:30:00,181.19,182.26,180.81,181.23,9593.0,176.7186,177.7622,176.348,176.7576,9593.0
2023-11-08 10:00:00,181.23,181.99,181.15,181.16,5250.0,176.7576,177.4989,176.6796,176.6893,5250.0
2023-11-08 10:30:00,181.31,181.99,180.95,180.95,3731.0,176.8356,177.4989,176.4845,176.4845,3731.0
2023-11-08 11:00:00,181.01,181.51,180.65,181.4,6991.0,176.543,177.0307,176.1919,176.9234,6991.0
2023-11-08 11:30:00,181.39,182.19,181.25,181.93,7577.0,176.9137,177.6939,176.7771,177.4403,7577.0
2023-11-08 12:00:00,181.93,182.89,181.65,182.44,24214.0,177.4403,178.3766,177.1672,177.9377,24214.0
2023-11-08 12:30:00,182.31,182.64,181.82,182.64,14086.0,177.811,178.1328,177.333,178.1328,14086.0
2023-11-08 13:00:00,182.95,183.16,182.75,182.81,9394.0,178.4352,178.64,178.2401,178.2986,9394.0
2023-11-08 13:30:00,182.65,183.03,182.62,182.84,5620.0,178.1426,178.5132,178.1133,178.3279,5620.0
2023-11-08 14:00:00,182.86,183.17,182.79,182.84,10505.0,178.3474,178.6497,178.2791,178.3279,10505.0
2023-11-08 14:30:00,182.84,183.13,182.81,182.92,13758.0,178.3279,178.6107,178.2986,178.4059,13758.0
2023-11-08 15:00:00,182.93,182.96,182.45,182.56,16006.0,178.4157,178.4449,177.9475,178.0548,16006.0
2023-11-08 15:30:00,182.5,183.49,182.38,182.65,47540.0,177.9963,178.9618,177.8792,178.1426,47540.0
2023-11-09 09:30:00,184.23,184.65,183.62,184.42,6970.0,179.6836,180.0932,179.0886,179.8689,6970.0
2023-11-09 10:00:00,184.28,184.48,183.76,184.42,8322.0,179.7323,179.9274,179.2252,179.8689,8322.0
2023-11-09 10:30:00,184.28,184.89,184.28,184.44,8057.0,179.7323,180.3273,179.7323,179.8884,8057.0
2023-11-09 11:00:00,184.5,184.73,184.43,184.55,3085.0,179.9469,180.1712,179.8786,179.9957,3085.0
2023-11-09 11:30:00,184.5,184.84,184.5,184.58,3267.0,179.9469,180.2785,179.9469,180.0249,3267.0
2023-11-09 12:00:00,184.7,184.79,184.27,184.67,5375.0,180.142,180.2298,179.7226,180.1127,5375.0
2023-11-09 12:30:00,184.68,185.0,184.6,184.98,4532.0,180.1225,180.4346,180.0444,180.4151,4532.0
2023-11-09 13:00:00,184.81,184.84,183.74,184.49,6434.0,180.2493,180.2785,179.2057,179.9372,6434.0
2023-11-09 13:30:00,184.3,184.67,184.0,184.14,5274.0,179.7518,180.1127,179.4593,179.5958,5274.0
2023-11-09 14:00:00,184.05,184.12,183.54,183.95,14953.0,179.508,179.5763,179.0106,179.4105,14953.0
2023-11-09 14:30:00,184.01,184.05,183.39,183.44,9131.0,179.469,179.508,178.8643,178.9131,9131.0
2023-11-09 15:00:00,183.23,183.89,183.23,183.82,5741.0,178.7083,179.352,178.7083,179.2837,5741.0
2023-11-09 15:30:00,183.76,184.19,183.48,184.16,26269.0,179.2252,179.6446,178.9521,179.6153,26269.0
2023-11-10 09:30:00,184.55,185.63,184.01,185.63,30059.0,179.9957,181.049,179.469,181.049,30059.0
2023-11-10 10:00:00,185.28,186.19,185.23,185.39,6802.0,180.7077,181.5952,180.6589,180.8149,6802.0
2023-11-10 10:30:00,185.04,185.68,184.69,185.6,16188.0,180.4736,181.0978,180.1322,181.0198,16188.0
2023-11-10 11:00:00,185.81,187.17,185.67,186.59,15604.0,181.2246,182.551,181.088,181.9853,15604.0
2023-11-10 11:30:00,186.49,186.78,186.46,186.62,4109.0,181.8878,182.1706,181.8585,182.0146,4109.0
2023-11-10 12:00:00,186.52,186.65,186.47,186.63,3623.0,181.9171,182.0439,181.8683,182.0243,3623.0
2023-11-10 12:30:00,186.63,187.22,186.57,186.89,3373.0,182.0243,182.5998,181.9658,182.2779,3373.0
2023-11-10 13:00:00,186.84,187.03,186.59,187.03,1690.0,182.2292,182.4145,181.9853,182.4145,1690.0
2023-11-10 13:30:00,187.06,187.41,187.02,187.41,2100.0,182.4437,182.7851,182.4047,182.7851,2100.0
2023-11-10 14:00:00,187.51,187.68,187.09,187.09,4067.0,182.8826,183.0484,182.473,182.473,4067.0
2023-11-10 14:30:00,187.06,187.22,186.95,187.1,3900.0,182.4437,182.5998,182.3365,182.4827,3900.0
2023-11-10 15:00:00,187.18,187.31,186.98,187.16,3698.0,182.5608,182.6876,182.3657,182.5413,3698.0
2023-11-10 15:30:00,187.12,187.35,186.63,187.34,21070.0,182.5023,182.7266,182.0243,182.7168,21070.0
2023-11-13 09:30:00,187.31,187.98,185.95,186.86,7906.0,182.6876,183.341,181.3611,182.2487,7906.0
2023-11-13 10:00:00,186.65,187.53,186.41,186.86,6728.0,182.0439,182.9021,181.8098,182.2487,6728.0
2023-11-13 10:30:00,186.88,187.37,186.67,187.25,4092.0,182.2682,182.7461,182.0634,182.629,4092.0
2023-11-13 11:00:00,187.19,188.0,186.87,188.0,6332.0,182.5705,183.3605,182.2584,183.3605,6332.0
2023-11-13 11:30:00,187.99,188.63,187.79,188.28,14989.0,183.3508,183.975,183.1557,183.6336,14989.0
2023-11-13 12:00:00,188.33,188.76,188.24,188.72,7722.0,183.6824,184.1018,183.5946,184.0628,7722.0
2023-11-13 12:30:00,188.73,188.82,188.32,188.73,5967.0,184.0725,184.1603,183.6726,184.0725,5967.0
2023-11-13 13:00:00,188.61,188.93,188.44,188.56,8128.0,183.9555,184.2676,183.7897,183.9067,8128.0
2023-11-13 13:30:00,188.56,188.83,188.53,188.81,5360.0,183.9067,184.1701,183.8775,184.1506,5360.0
2023-11-13 14:00:00,188.81,189.01,188.55,188.72,6342.0,184.1506,184.3456,183.897,184.0628,6342.0
2023-11-13 14:30:00,188.8,189.0,188.75,189.0,5555.0,184.1408,184.3359,184.092,184.3359,5555.0
2023-11-13 15:00:00,188.95,189.33,188.8,189.25,6292.0,184.2871,184.6577,184.1408,184.5797,6292.0
2023-11-13 15:30:00,189.17,189.33,188.97,189.04,21684.0,184.5017,184.6577,184.3066,184.3749,21684.0
2023-11-14 09:30:00,191.9,194.14,190.92,194.13,8858.0,187.1643,189.349,186.2085,189.3393,8858.0
2023-11-14 10:00:00,193.97,195.58,193.97,195.44,20793.0,189.1832,190.7535,189.1832,190.6169,20793.0
2023-11-14 10:30:00,195.4,195.71,194.43,194.88,18197.0,190.5779,190.8803,189.6319,190.0708,18197.0
2023-11-14 11:00:00,194.91,195.06,194.35,195.06,4724.0,190.1,190.2463,189.5538,190.2463,4724.0
2023-11-14 11:30:00,194.94,195.24,194.75,194.85,15699.0,190.1293,190.4219,189.944,190.0415,15699.0
2023-11-14 12:00:00,194.86,195.01,194.43,194.71,26639.0,190.0512,190.1975,189.6319,189.905,26639.0
2023-11-14 12:30:00,194.82,194.87,194.43,194.87,11069.0,190.0122,190.061,189.6319,190.061,11069.0
2023-11-14 13:00:00,194.86,195.14,194.52,194.55,18015.0,190.0512,190.3243,189.7196,189.7489,18015.0
2023-11-14 13:30:00,194.69,194.69,193.6,193.99,12017.0,189.8854,189.8854,188.8223,189.2027,12017.0
2023-11-14 14:00:00,193.99,195.29,193.98,195.02,14887.0,189.2027,190.4706,189.193,190.2073,14887.0
2023-11-14 14:30:00,195.11,195.25,194.79,194.96,15639.0,190.2951,190.4316,189.983,190.1488,15639.0
2023-11-14 15:00:00,194.96,195.4,194.96,195.08,13151.0,190.1488,190.5779,190.1488,190.2658,13151.0
2023-11-14 15:30:00,195.06,195.14,194.58,195.03,40210.0,190.2463,190.3243,189.7782,190.2171,40210.0
2023-11-15 09:30:00,195.81,196.85,194.91,196.49,18869.0,190.9778,191.9921,190.1,191.641,18869.0
2023-11-15 10:00:00,196.57,197.66,196.57,197.4,10408.0,191.719,192.7822,191.719,192.5286,10408.0
2023-11-15 10:30:00,197.42,197.85,196.6,197.21,8668.0,192.5481,192.9675,191.7483,192.3433,8668.0
2023-11-15 11:00:00,197.16,198.0,196.81,197.13,10422.0,192.2945,193.1138,191.9531,192.2652,10422.0
2023-11-15 11:30:00,197.2,197.47,196.44,196.5,13519.0,192.3335,192.5968,191.5923,191.6508,13519.0
2023-11-15 12:00:00,196.46,197.01,196.0,196.96,12552.0,191.6118,192.1482,191.1631,192.0994,12552.0
2023-11-15 12:30:00,196.82,197.34,196.45,196.58,4799.0,191.9629,192.47,191.602,191.7288,4799.0
2023-11-15 13:00:00,196.62,196.65,195.76,196.65,4259.0,191.7678,191.7971,190.929,191.7971,4259.0
2023-11-15 13:30:00,196.47,196.92,196.47,196.57,3695.0,191.6215,192.0604,191.6215,191.719,3695.0
2023-11-15 14:00:00,196.57,196.57,196.02,196.28,5208.0,191.719,191.719,191.1826,191.4362,5208.0
2023-11-15 14:30:00,196.29,196.63,195.98,196.16,6414.0,191.446,191.7776,191.1436,191.3192,6414.0
2023-11-15 15:00:00,196.1,196.36,195.43,195.63,16166.0,191.2606,191.5142,190.6072,190.8022,16166.0
2023-11-15 15:30:00,195.61,195.93,195.05,195.66,45703.0,190.7827,191.0948,190.2366,190.8315,45703.0
2023-11-16 09:30:00,195.37,197.39,195.0,195.81,11572.0,190.5487,192.5188,190.1878,190.9778,11572.0
2023-11-16 10:00:00,195.89,196.2,195.37,195.63,3900.0,191.0558,191.3582,190.5487,190.8022,3900.0
2023-11-16 10:30:00,195.68,196.33,195.17,196.0,5383.0,190.851,191.485,190.3536,191.1631,5383.0
2023-11-16 11:00:00,195.88,196.11,194.49,194.94,9470.0,191.0461,191.2704,189.6904,190.1293,9470.0
2023-11-16 11:30:00,195.1,195.49,194.59,195.24,12963.0,190.2853,190.6657,189.7879,190.4219,12963.0
2023-11-16 12:00:00,195.1,195.51,194.94,194.94,12824.0,190.2853,190.6852,190.1293,190.1293,12824.0
2023-11-16 12:30:00,195.02,195.63,194.73,195.63,29358.0,190.2073,190.8022,189.9245,190.8022,29358.0
2023-11-16 13:00:00,195.51,195.9,194.62,195.02,5609.0,190.6852,191.0656,189.8172,190.2073,5609.0
2023-11-16 13:30:00,194.93,195.09,194.75,194.75,2510.0,190.1195,190.2756,189.944,189.944,2510.0
2023-11-16 14:00:00,194.84,194.93,194.25,194.25,2324.0,190.0317,190.1195,189.4563,189.4563,2324.0
2023-11-16 14:30:00,194.49,194.85,194.45,194.69,4959.0,189.6904,190.0415,189.6514,189.8854,4959.0
2023-11-16 15:00:00,194.67,194.77,194.32,194.44,6603.0,189.8659,189.9635,189.5246,189.6416,6603.0
2023-11-16 15:30:00,194.31,194.74,194.0,194.64,20136.0,189.5148,189.9342,189.2125,189.8367,20136.0
2023-11-17 09:30:00,195.72,196.35,190.2,194.13,16973.0,190.89,191.5045,185.5062,189.3393,16973.0
2023-11-17 10:00:00,194.13,195.75,193.96,195.32,3656.0,189.3393,190.9193,189.1735,190.4999,3656.0
2023-11-17 10:30:00,195.91,196.15,195.45,195.71,3246.0,191.0753,191.3094,190.6267,190.8803,3246.0
2023-11-17 11:00:00,195.67,195.81,194.66,194.8,10196.0,190.8413,190.9778,189.8562,189.9927,10196.0
2023-11-17 11:30:00,194.73,194.85,194.27,194.52,3977.0,189.9245,190.0415,189.4758,189.7196,3977.0
2023-11-17 12:00:00,194.77,194.93,194.31,194.36,2705.0,189.9635,190.1195,189.5148,189.5636,2705.0
2023-11-17 12:30:00,194.28,194.47,194.04,194.06,4468.0,189.4856,189.6709,189.2515,189.271,4468.0
2023-11-17 13:00:00,194.3,194.5,193.98,194.44,5374.0,189.5051,189.7001,189.193,189.6416,5374.0
2023-11-17 13:30:00,194.41,194.47,194.16,194.31,3400.0,189.6124,189.6709,189.3685,189.5148,3400.0
2023-11-17 14:00:00,194.46,194.57,194.09,194.16,6650.0,189.6611,189.7684,189.3003,189.3685,6650.0
2023-11-17 14:30:00,194.25,195.06,194.15,194.66,8101.0,189.4563,190.2463,189.3588,189.8562,8101.0
2023-11-17 15:00:00,194.58,195.01,194.41,194.9,9758.0,189.7782,190.1975,189.6124,190.0903,9758.0
2023-11-17 15:30:00,194.79,195.16,194.53,195.16,19354.0,189.983,190.3438,189.7294,190.3438,19354.0
2023-11-20 09:30:00,194.74,194.82,193.93,194.56,4136.0,189.9342,190.0122,189.1442,189.7587,4136.0
2023-11-20 10:00:00,194.95,196.16,194.84,195.85,13392.0,190.139,191.3192,190.0317,191.0168,13392.0
2023-11-20 10:30:00,196.06,196.5,196.05,196.24,4093.0,191.2216,191.6508,191.2119,191.3972,4093.0
2023-11-20 11:00:00,196.19,196.23,195.65,195.65,8550.0,191.3484,191.3874,190.8218,190.8218,8550.0
2023-11-20 11:30:00,195.83,195.87,194.94,194.95,5142.0,190.9973,191.0363,190.1293,190.139,5142.0
2023-11-20 12:00:00,194.97,195.35,194.95,195.27,5091.0,190.1585,190.5292,190.139,190.4511,5091.0
2023-11-20 12:30:00,195.27,195.71,195.18,195.4,5878.0,190.4511,190.8803,190.3634,190.5779,5878.0
2023-11-20 13:00:00,195.33,195.89,195.33,195.44,10387.0,190.5097,191.0558,190.5097,190.6169,10387.0
2023-11-20 13:30:00,195.44,195.97,195.43,195.77,7691.0,190.6169,191.1339,190.6072,190.9388,7691.0
2023-11-20 14:00:00,195.81,195.93,195.14,195.3,7120.0,190.9778,191.0948,190.3243,190.4804,7120.0
2023-11-20 14:30:00,195.41,195.74,195.31,195.4,11711.0,190.5877,190.9095,190.4901,190.5779,11711.0
2023-11-20 15:00:00,195.34,195.74,195.31,195.74,15108.0,190.5194,190.9095,190.4901,190.9095,15108.0
2023-11-20 15:30:00,195.75,195.75,194.94,195.14,11132.0,190.9193,190.9193,190.1293,190.3243,11132.0
2023-11-21 09:30:00,194.82,195.35,194.31,195.35,5136.0,190.0122,190.5292,189.5148,190.5292,5136.0
2023-11-21 10:00:00,195.7,196.74,195.47,195.48,3760.0,190.8705,191.8849,190.6462,190.6559,3760.0
2023-11-21 10:30:00,195.15,195.43,194.99,195.34,3405.0,190.3341,190.6072,190.178,190.5194,3405.0
2023-11-21 11:00:00,195.34,195.42,194.99,195.23,4327.0,190.5194,190.5974,190.178,190.4121,4327.0
2023-11-21 11:30:00,195.3,195.63,195.14,195.24,4325.0,190.4804,190.8022,190.3243,190.4219,4325.0
2023-11-21 12:00:00,195.4,195.4,195.07,195.3,3070.0,190.5779,190.5779,190.2561,190.4804,3070.0
2023-11-21 12:30:00,195.43,196.25,195.2,195.95,8488.0,190.6072,191.4069,190.3829,191.1143,8488.0
2023-11-21 13:00:00,195.95,195.96,195.56,195.63,3290.0,191.1143,191.1241,190.734,190.8022,3290.0
2023-11-21 13:30:00,195.63,195.9,195.63,195.67,3800.0,190.8022,191.0656,190.8022,190.8413,3800.0
2023-11-21 14:00:00,195.8,195.91,195.4,195.78,6790.0,190.9681,191.0753,190.5779,190.9485,6790.0
2023-11-21 14:30:00,195.88,195.88,195.59,195.88,3335.0,191.0461,191.0461,190.7632,191.0461,3335.0
2023-11-21 15:00:00,195.95,196.15,195.87,196.06,7055.0,191.1143,191.3094,191.0363,191.2216,7055.0
2023-11-21 15:30:00,196.01,196.01,195.57,195.69,20319.0,191.1729,191.1729,190.7437,190.8608,20319.0
2023-11-22 09:30:00,196.5,197.02,195.66,195.71,5967.0,191.6508,192.1579,190.8315,190.8803,5967.0
2023-11-22 10:00:00,195.68,195.8,195.02,195.45,5400.0,190.851,190.9681,190.2073,190.6267,5400.0
2023-11-22 10:30:00,195.34,195.81,194.72,195.3,4209.0,190.5194,190.9778,189.9147,190.4804,4209.0
2023-11-22 11:00:00,195.34,195.35,194.76,195.06,3206.0,190.5194,190.5292,189.9537,190.2463,3206.0
2023-11-22 11:30:00,195.15,195.77,195.15,195.77,1700.0,190.3341,190.9388,190.3341,190.9388,1700.0
2023-11-22 12:00:00,195.71,195.91,195.18,195.26,4261.0,190.8803,191.0753,190.3634,190.4414,4261.0
2023-11-22 12:30:00,195.25,195.25,194.64,195.13,2600.0,190.4316,190.4316,189.8367,190.3146,2600.0
2023-11-22 13:00:00,195.04,195.11,194.96,195.11,1405.0,190.2268,190.2951,190.1488,190.2951,1405.0
2023-11-22 13:30:00,194.98,195.25,194.9,194.9,2181.0,190.1683,190.4316,190.0903,190.0903,2181.0
2023-11-22 14:00:00,195.15,195.15,194.7,194.77,1961.0,190.3341,190.3341,189.8952,189.9635,1961.0
2023-11-22 14:30:00,194.89,194.89,194.13,194.82,3251.0,190.0805,190.0805,189.3393,190.0122,3251.0
2023-11-22 15:00:00,194.74,194.82,194.51,194.76,3980.0,189.9342,190.0122,189.7099,189.9537,3980.0
2023-11-22 15:30:00,194.75,194.9,194.32,194.33,14456.0,189.944,190.0903,189.5246,189.5343,14456.0
2023-11-24 09:30:00,193.71,195.26,192.75,194.95,5262.0,188.9296,190.4414,187.9933,190.139,5262.0
2023-11-24 10:00:00,194.95,196.03,194.95,196.03,4804.0,190.139,191.1924,190.139,191.1924,4804.0
2023-11-24 10:30:00,195.96,196.15,195.55,195.91,3298.0,191.1241,191.3094,190.7242,191.0753,3298.0
2023-11-24 11:00:00,195.82,195.82,195.26,195.6,4606.0,190.9876,190.9876,190.4414,190.773,4606.0
2023-11-24 11:30:00,195.33,195.73,195.32,195.63,3624.0,190.5097,190.8998,190.4999,190.8022,3624.0
2023-11-24 12:00:00,195.63,195.74,195.31,195.31,2036.0,190.8022,190.9095,190.4901,190.4901,2036.0
2023-11-24 12:30:00,195.31,196.18,195.31,196.16,5061.0,190.4901,191.3387,190.4901,191.3192,5061.0
2023-11-27 09:30:00,194.65,195.73,194.31,195.59,4853.0,189.8464,190.8998,189.5148,190.7632,4853.0
2023-11-27 10:00:00,195.18,196.81,195.18,196.74,10458.0,190.3634,191.9531,190.3634,191.8849,10458.0
2023-11-27 10:30:00,196.8,197.1,196.72,196.72,4693.0,191.9434,192.236,191.8653,191.8653,4693.0
2023-11-27 11:00:00,196.73,197.7,196.7,197.61,4163.0,191.8751,192.8212,191.8458,192.7334,4163.0
2023-11-27 11:30:00,197.53,197.54,196.86,197.23,6113.0,192.6554,192.6651,192.0019,192.3628,6113.0
2023-11-27 12:00:00,197.04,197.04,196.7,196.75,1305.0,192.1775,192.1775,191.8458,191.8946,1305.0
2023-11-27 12:30:00,196.84,196.89,196.7,196.71,1060.0,191.9824,192.0312,191.8458,191.8556,1060.0
2023-11-27 13:00:00,196.58,196.77,196.5,196.53,700.0,191.7288,191.9141,191.6508,191.68,700.0
2023-11-27 13:30:00,196.64,196.94,196.64,196.82,500.0,191.7873,192.0799,191.7873,191.9629,500.0
2023-11-27 14:00:00,196.82,196.95,196.79,196.86,3131.0,191.9629,192.0897,191.9336,192.0019,3131.0
2023-11-27 14:30:00,196.65,196.94,196.51,196.74,5955.0,191.7971,192.0799,191.6605,191.8849,5955.0
2023-11-27 15:00:00,196.7,196.96,196.7,196.95,3060.0,191.8458,192.0994,191.8458,192.0897,3060.0
2023-11-27 15:30:00,196.83,197.44,196.81,196.81,11305.0,191.9726,192.5676,191.9531,191.9531,11305.0
2023-11-28 09:30:00,196.95,196.95,195.32,196.17,8129.0,192.0897,192.0897,190.4999,191.3289,8129.0
2023-11-28 10:00:00,195.78,196.48,195.78,196.29,5391.0,190.9485,191.6313,190.9485,191.446,5391.0
2023-11-28 10:30:00,196.49,197.29,196.41,197.11,4808.0,191.641,192.4213,191.563,192.2457,4808.0
2023-11-28 11:00:00,197.11,197.11,196.4,196.4,3852.0,192.2457,192.2457,191.5532,191.5532,3852.0
2023-11-28 11:30:00,196.79,196.79,196.27,196.27,900.0,191.9336,191.9336,191.4265,191.4265,900.0
2023-11-28 12:00:00,196.31,196.31,195.18,195.21,3819.0,191.4655,191.4655,190.3634,190.3926,3819.0
2023-11-28 12:30:00,195.09,195.43,194.95,194.95,3256.0,190.2756,190.6072,190.139,190.139,3256.0
2023-11-28 13:00:00,194.73,194.9,193.83,193.83,4469.0,189.9245,190.0903,189.0467,189.0467,4469.0
2023-11-28 13:30:00,194.14,194.72,194.06,194.27,13151.0,189.349,189.9147,189.271,189.4758,13151.0
2023-11-28 14:00:00,194.15,194.44,194.12,194.44,1764.0,189.3588,189.6416,189.3295,189.6416,1764.0
2023-11-28 14:30:00,194.31,194.9,194.31,194.7,2376.0,189.5148,190.0903,189.5148,189.8952,2376.0
2023-11-28 15:00:00,194.82,194.87,194.17,194.17,3920.0,190.0122,190.061,189.3783,189.3783,3920.0
2023-11-28 15:30:00,194.19,194.4,193.79,194.12,12377.0,189.3978,189.6026,189.0077,189.3295,12377.0
2023-11-29 09:30:00,195.81,197.05,195.81,196.86,9497.0,190.9778,192.1872,190.9778,192.0019,9497.0
2023-11-29 10:00:00,196.78,196.78,195.4,196.03,3745.0,191.9239,191.9239,190.5779,191.1924,3745.0
2023-11-29 10:30:00,196.06,196.19,195.21,195.55,1500.0,191.2216,191.3484,190.3926,190.7242,1500.0
2023-11-29 11:00:00,195.62,195.62,194.6,194.66,2054.0,190.7925,190.7925,189.7977,189.8562,2054.0
2023-11-29 11:30:00,194.77,195.2,194.59,195.2,2812.0,189.9635,190.3829,189.7879,190.3829,2812.0
2023-11-29 12:00:00,195.12,195.75,195.12,195.75,1264.0,190.3048,190.9193,190.3048,190.9193,1264.0
2023-11-29 12:30:00,195.78,195.79,195.22,195.39,5608.0,190.9485,190.9583,190.4024,190.5682,5608.0
2023-11-29 13:00:00,195.42,195.68,195.36,195.68,3139.0,190.5974,190.851,190.5389,190.851,3139.0
2023-11-29 13:30:00,195.82,196.27,195.8,196.26,1566.0,190.9876,191.4265,190.9681,191.4167,1566.0
2023-11-29 14:00:00,196.04,196.31,194.92,195.1,6767.0,191.2021,191.4655,190.1098,190.2853,6767.0
2023-11-29 14:30:00,195.23,195.23,194.81,195.01,5542.0,190.4121,190.4121,190.0025,190.1975,5542.0
2023-11-29 15:00:00,194.99,195.13,194.89,195.0,8153.0,190.178,190.3146,190.0805,190.1878,8153.0
2023-11-29 15:30:00,194.9,195.8,194.57,195.8,16684.0,190.0903,190.9681,189.7684,190.9681,16684.0
2023-11-30 09:30:00,196.65,196.78,195.14,196.65,3943.0,191.7971,191.9239,190.3243,191.7971,3943.0
2023-11-30 10:00:00,196.37,197.35,196.37,197.09,3025.0,191.524,192.4798,191.524,192.2262,3025.0
2023-11-30 10:30:00,197.0,197.69,196.94,197.45,2864.0,192.1384,192.8114,192.0799,192.5773,2864.0
2023-11-30 11:00:00,197.83,198.02,197.21,197.21,4047.0,192.948,193.1333,192.3433,192.3433,4047.0
2023-11-30 11:30:00,197.37,197.52,196.24,196.57,5071.0,192.4993,192.6456,191.3972,191.719,5071.0
2023-11-30 12:00:00,196.45,196.98,196.42,196.48,5016.0,191.602,192.1189,191.5728,191.6313,5016.0
2023-11-30 12:30:00,196.27,196.85,196.27,196.58,1544.0,191.4265,191.9921,191.4265,191.7288,1544.0
2023-11-30 13:00:00,196.14,196.89,196.14,196.71,1899.0,191.2997,192.0312,191.2997,191.8556,1899.0
2023-11-30 13:30:00,196.61,196.96,196.6,196.9,2339.0,191.7581,192.0994,191.7483,192.0409,2339.0
2023-11-30 14:00:00,197.13,197.59,197.13,197.37,2484.0,192.2652,192.7139,192.2652,192.4993,2484.0
2023-11-30 14:30:00,197.45,197.9,197.45,197.89,4532.0,192.5773,193.0162,192.5773,193.0065,4532.0
2023-11-30 15:00:00,197.75,197.88,197.49,197.68,5174.0,192.8699,192.9967,192.6163,192.8017,5174.0
2023-11-30 15:30:00,197.55,198.17,196.96,198.09,26342.0,192.6749,193.2796,192.0994,193.2015,26342.0
2023-12-01 09:30:00,198.32,199.61,198.13,199.4,10162.0,193.4259,194.684,193.2406,194.4792,10162.0
2023-12-01 10:00:00,199.23,199.81,199.15,199.46,2226.0,194.3134,194.8791,194.2354,194.5377,2226.0
2023-12-01 10:30:00,199.02,199.77,198.74,199.77,9025.0,194.1086,194.8401,193.8355,194.8401,9025.0
2023-12-01 11:00:00,199.4,200.47,199.33,200.1,7691.0,194.4792,195.5228,194.4109,195.1619,7691.0
2023-12-01 11:30:00,200.27,201.35,200.27,201.21,3100.0,195.3277,196.3811,195.3277,196.2445,3100.0
2023-12-01 12:00:00,201.1,201.47,201.1,201.21,1882.0,196.1373,196.4981,196.1373,196.2445,1882.0
2023-12-01 12:30:00,201.2,201.97,201.18,201.97,3351.0,196.2348,196.9858,196.2153,196.9858,3351.0
2023-12-01 13:00:00,202.0,202.0,201.42,201.69,4726.0,197.015,197.015,196.4494,196.7127,4726.0
2023-12-01 13:30:00,201.73,201.77,201.38,201.62,3749.0,196.7517,196.7907,196.4103,196.6444,3749.0
2023-12-01 14:00:00,201.63,201.63,201.19,201.24,3076.0,196.6542,196.6542,196.225,196.2738,3076.0
2023-12-01 14:30:00,201.31,201.73,201.3,201.73,4016.0,196.3421,196.7517,196.3323,196.7517,4016.0
2023-12-01 15:00:00,201.74,201.74,200.95,201.49,4839.0,196.7615,196.7615,195.991,196.5176,4839.0
2023-12-01 15:30:00,201.5,202.14,201.27,201.89,13907.0,196.5274,197.1516,196.3031,196.9078,13907.0
2023-12-04 09:30:00,200.19,202.82,200.19,202.16,6094.0,195.2497,197.8148,195.2497,197.1711,6094.0
2023-12-04 10:00:00,201.74,202.72,201.23,201.57,3518.0,196.7615,197.7173,196.264,196.5957,3518.0
2023-12-04 10:30:00,201.86,202.08,201.23,201.35,3643.0,196.8785,197.0931,196.264,196.3811,3643.0
2023-12-04 11:00:00,201.26,201.56,201.0,201.35,2350.0,196.2933,196.5859,196.0397,196.3811,2350.0
2023-12-04 11:30:00,201.6,202.48,201.6,202.48,2579.0,196.6249,197.4832,196.6249,197.4832,2579.0
2023-12-04 12:00:00,202.72,203.44,202.55,203.44,4929.0,197.7173,198.4195,197.5515,198.4195,4929.0
2023-12-04 12:30:00,203.45,204.48,203.45,204.48,8911.0,198.4293,199.4338,198.4293,199.4338,8911.0
2023-12-04 13:00:00,204.45,204.45,203.6,203.83,7696.0,199.4046,199.4046,198.5756,198.7999,7696.0
2023-12-04 13:30:00,203.7,204.1,203.62,203.94,4800.0,198.6731,199.0632,198.5951,198.9072,4800.0
2023-12-04 14:00:00,203.99,204.11,203.64,203.87,4272.0,198.9559,199.073,198.6146,198.8389,4272.0
2023-12-04 14:30:00,204.0,204.1,203.62,203.84,6772.0,198.9657,199.0632,198.5951,198.8096,6772.0
2023-12-04 15:00:00,203.75,203.76,203.31,203.37,5666.0,198.7219,198.7316,198.2927,198.3512,5666.0
2023-12-04 15:30:00,203.35,204.37,203.2,204.37,28584.0,198.3317,199.3266,198.1854,199.3266,28584.0
2023-12-05 09:30:00,203.0,203.78,202.53,203.57,4767.0,197.9904,198.7511,197.532,198.5463,4767.0
2023-12-05 10:00:00,203.91,204.4,203.09,203.28,2097.0,198.8779,199.3558,198.0781,198.2635,2097.0
2023-12-05 10:30:00,203.42,203.85,203.12,203.85,5614.0,198.4,198.8194,198.1074,198.8194,5614.0
2023-12-05 11:00:00,204.0,204.11,202.82,203.32,3447.0,198.9657,199.073,197.8148,198.3025,3447.0
2023-12-05 11:30:00,203.3,204.36,203.14,203.34,9030.0,198.283,199.3168,198.1269,198.322,9030.0
2023-12-05 12:00:00,203.47,203.47,202.69,203.15,1531.0,198.4488,198.4488,197.688,198.1367,1531.0
2023-12-05 12:30:00,202.99,202.99,201.81,202.56,4089.0,197.9806,197.9806,196.8297,197.5612,4089.0
2023-12-05 13:00:00,202.77,202.92,202.77,202.84,900.0,197.766,197.9123,197.766,197.8343,900.0
2023-12-05 13:30:00,202.92,202.92,202.36,202.36,1300.0,197.9123,197.9123,197.3662,197.3662,1300.0
2023-12-05 14:00:00,202.19,202.95,202.19,202.71,5998.0,197.2004,197.9416,197.2004,197.7075,5998.0
2023-12-05 14:30:00,202.69,202.99,202.62,202.97,2750.0,197.688,197.9806,197.6197,197.9611,2750.0
2023-12-05 15:00:00,202.86,203.05,202.7,202.81,6419.0,197.8538,198.0391,197.6978,197.8051,6419.0
2023-12-05 15:30:00,202.74,203.21,202.64,203.21,23319.0,197.7368,198.1952,197.6393,198.1952,23319.0
2023-12-06 09:30:00,203.73,206.05,203.73,206.05,6701.0,198.7024,200.9651,198.7024,200.9651,6701.0
2023-12-06 10:00:00,206.05,206.43,205.95,205.99,3755.0,200.9651,201.3357,200.8676,200.9066,3755.0
2023-12-06 10:30:00,205.72,206.02,204.68,204.74,1334.0,200.6432,200.9358,199.6289,199.6874,1334.0
2023-12-06 11:00:00,204.87,204.92,203.93,203.97,2128.0,199.8142,199.863,198.8974,198.9364,2128.0
2023-12-06 11:30:00,203.8,204.34,203.39,204.34,1900.0,198.7706,199.2973,198.3707,199.2973,1900.0
2023-12-06 12:00:00,204.27,204.27,203.69,203.7,3835.0,199.229,199.229,198.6633,198.6731,3835.0
2023-12-06 12:30:00,204.06,204.47,203.88,204.06,1000.0,199.0242,199.4241,198.8487,199.0242,1000.0
2023-12-06 13:00:00,204.01,204.89,204.01,204.89,1421.0,198.9754,199.8337,198.9754,199.8337,1421.0
2023-12-06 13:30:00,204.93,204.93,204.23,204.23,1900.0,199.8727,199.8727,199.19,199.19,1900.0
2023-12-06 14:00:00,204.37,204.38,203.94,203.94,2027.0,199.3266,199.3363,198.9072,198.9072,2027.0
2023-12-06 14:30:00,204.21,204.35,203.82,203.82,1225.0,199.1705,199.3071,198.7901,198.7901,1225.0
2023-12-06 15:00:00,203.79,203.96,203.15,203.23,2100.0,198.7609,198.9267,198.1367,198.2147,2100.0
2023-12-06 15:30:00,203.16,203.39,202.6,202.89,12038.0,198.1464,198.3707,197.6002,197.8831,12038.0
2023-12-07 09:30:00,203.16,203.8,202.46,203.69,3188.0,198.1464,198.7706,197.4637,198.6633,3188.0
2023-12-07 10:00:00,203.55,204.26,203.42,203.9,2919.0,198.5268,199.2193,198.4,198.8682,2919.0
2023-12-07 10:30:00,203.83,204.08,203.24,203.53,4632.0,198.7999,199.0437,198.2244,198.5073,4632.0
2023-12-07 11:00:00,203.63,204.26,203.31,203.6,7703.0,198.6048,199.2193,198.2927,198.5756,7703.0
2023-12-07 11:30:00,203.5,203.75,203.32,203.4,18111.0,198.478,198.7219,198.3025,198.3805,18111.0
2023-12-07 12:00:00,203.4,203.5,202.99,203.3,1343.0,198.3805,198.478,197.9806,198.283,1343.0
2023-12-07 12:30:00,203.32,203.79,203.27,203.4,3328.0,198.3025,198.7609,198.2537,198.3805,3328.0
2023-12-07 13:00:00,203.63,203.79,203.59,203.79,500.0,198.6048,198.7609,198.5658,198.7609,500.0
2023-12-07 13:30:00,203.89,203.89,203.73,203.78,1000.0,198.8584,198.8584,198.7024,198.7511,1000.0
2023-12-07 14:00:00,203.89,204.26,203.89,204.25,1945.0,198.8584,199.2193,198.8584,199.2095,1945.0
2023-12-07 14:30:00,204.13,204.22,203.73,203.74,1900.0,199.0925,199.1803,198.7024,198.7121,1900.0
2023-12-07 15:00:00,203.77,204.1,203.58,203.88,2823.0,198.7414,199.0632,198.5561,198.8487,2823.0
2023-12-07 15:30:00,204.07,204.77,203.82,204.77,7520.0,199.034,199.7167,198.7901,199.7167,7520.0
2023-12-08 09:30:00,204.57,206.0,204.41,205.37,4851.0,199.5216,200.9163,199.3656,200.3019,4851.0
2023-12-08 10:00:00,205.94,207.13,205.81,206.99,2648.0,200.8578,202.0184,200.731,201.8819,2648.0
2023-12-08 10:30:00,206.98,206.98,206.4,206.89,3437.0,201.8722,201.8722,201.3065,201.7844,3437.0
2023-12-08 11:00:00,206.92,206.98,205.87,206.25,3200.0,201.8136,201.8722,200.7895,201.1602,3200.0
2023-12-08 11:30:00,206.38,207.37,206.37,207.15,9665.0,201.287,202.2525,201.2772,202.038,9665.0
2023-12-08 12:00:00,207.29,207.32,206.67,207.04,8551.0,202.1745,202.2038,201.5698,201.9307,8551.0
2023-12-08 12:30:00,207.04,207.16,206.81,206.81,14545.0,201.9307,202.0477,201.7063,201.7063,14545.0
2023-12-08 13:00:00,206.8,206.95,206.5,206.83,7993.0,201.6966,201.8429,201.404,201.7259,7993.0
2023-12-08 13:30:00,206.83,206.83,206.2,206.2,14790.0,201.7259,201.7259,201.1114,201.1114,14790.0
2023-12-08 14:00:00,206.19,206.42,205.9,206.36,9471.0,201.1016,201.326,200.8188,201.2675,9471.0
2023-12-08 14:30:00,206.5,206.74,206.2,206.41,10521.0,201.404,201.6381,201.1114,201.3162,10521.0
2023-12-08 15:00:00,206.5,206.64,206.1,206.63,9844.0,201.404,201.5405,201.0139,201.5308,9844.0
2023-12-08 15:30:00,206.62,207.45,206.35,206.81,46028.0,201.521,202.3306,201.2577,201.7063,46028.0
2023-12-11 09:30:00,206.88,208.48,206.88,207.42,6822.0,201.7746,203.3351,201.7746,202.3013,6822.0
2023-12-11 10:00:00,207.9,208.0,207.41,207.41,6374.0,202.7694,202.867,202.2915,202.2915,6374.0
2023-12-11 10:30:00,207.35,207.96,207.13,207.46,4626.0,202.233,202.828,202.0184,202.3403,4626.0
2023-12-11 11:00:00,207.52,207.52,206.65,206.68,2200.0,202.3988,202.3988,201.5503,201.5796,2200.0
2023-12-11 11:30:00,206.62,207.02,206.38,206.98,2968.0,201.521,201.9112,201.287,201.8722,2968.0
2023-12-11 12:00:00,206.97,206.97,205.66,206.02,7071.0,201.8624,201.8624,200.5847,200.9358,7071.0
2023-12-11 12:30:00,205.94,206.49,205.94,206.46,3400.0,200.8578,201.3942,200.8578,201.365,3400.0
2023-12-11 13:00:00,206.45,206.74,206.38,206.67,3621.0,201.3552,201.6381,201.287,201.5698,3621.0
2023-12-11 13:30:00,206.64,207.16,206.59,206.94,3379.0,201.5405,202.0477,201.4918,201.8331,3379.0
2023-12-11 14:00:00,207.06,207.45,206.88,207.45,3300.0,201.9502,202.3306,201.7746,202.3306,3300.0
2023-12-11 14:30:00,207.35,208.0,207.22,208.0,6361.0,202.233,202.867,202.1062,202.867,6361.0
2023-12-11 15:00:00,207.92,208.79,207.84,208.71,12600.0,202.789,203.6375,202.7109,203.5595,12600.0
2023-12-11 15:30:00,208.48,208.52,208.15,208.33,18304.0,203.3351,203.3741,203.0133,203.1888,18304.0
2023-12-12 09:30:00,208.73,208.76,207.42,208.06,3834.0,203.579,203.6082,202.3013,202.9255,3834.0
2023-12-12 10:00:00,208.11,208.41,207.17,207.18,6472.0,202.9743,203.2669,202.0575,202.0672,6472.0
2023-12-12 10:30:00,207.26,208.33,207.26,208.33,9311.0,202.1452,203.1888,202.1452,203.1888,9311.0
2023-12-12 11:00:00,208.17,208.54,207.97,207.97,2252.0,203.0328,203.3937,202.8377,202.8377,2252.0
2023-12-12 11:30:00,207.94,208.08,207.53,207.7,2262.0,202.8085,202.945,202.4086,202.5744,2262.0
2023-12-12 12:00:00,207.5,207.95,207.3,207.88,5257.0,202.3793,202.8182,202.1843,202.7499,5257.0
2023-12-12 12:30:00,207.69,207.74,206.77,206.77,7021.0,202.5646,202.6134,201.6673,201.6673,7021.0
2023-12-12 13:00:00,206.49,207.36,206.42,207.36,5460.0,201.3942,202.2428,201.326,202.2428,5460.0
2023-12-12 13:30:00,207.67,207.76,207.4,207.76,4900.0,202.5451,202.6329,202.2818,202.6329,4900.0
2023-12-12 14:00:00,207.53,207.54,207.06,207.15,6526.0,202.4086,202.4183,201.9502,202.038,6526.0
2023-12-12 14:30:00,207.4,207.72,207.12,207.72,8708.0,202.2818,202.5939,202.0087,202.5939,8708.0
2023-12-12 15:00:00,207.81,207.94,207.48,207.62,8388.0,202.6817,202.8085,202.3598,202.4964,8388.0
2023-12-12 15:30:00,207.61,207.61,206.33,206.71,28939.0,202.4866,202.4866,201.2382,201.6088,28939.0
2023-12-13 09:30:00,206.45,206.82,205.68,205.76,2707.0,201.3552,201.7161,200.6042,200.6823,2707.0
2023-12-13 10:00:00,205.77,206.51,205.52,205.97,4897.0,200.692,201.4138,200.4482,200.8871,4897.0
2023-12-13 10:30:00,206.02,206.93,205.97,206.9,5719.0,200.9358,201.8234,200.8871,201.7941,5719.0
2023-12-13 11:00:00,207.0,207.0,206.45,206.45,5288.0,201.8917,201.8917,201.3552,201.3552,5288.0
2023-12-13 11:30:00,206.42,206.42,205.4,205.53,5156.0,201.326,201.326,200.3311,200.4579,5156.0
2023-12-13 12:00:00,205.38,205.38,204.78,204.78,1925.0,200.3116,200.3116,199.7264,199.7264,1925.0
2023-12-13 12:30:00,204.62,205.15,204.61,205.03,2860.0,199.5704,200.0873,199.5606,199.9703,2860.0
2023-12-13 13:00:00,205.12,205.12,204.76,204.97,4260.0,200.0581,200.0581,199.7069,199.9118,4260.0
2023-12-13 13:30:00,205.18,205.76,205.08,205.76,2514.0,200.1166,200.6823,200.019,200.6823,2514.0
2023-12-13 14:00:00,206.31,207.81,206.3,207.69,8397.0,201.2187,202.6817,201.2089,202.5646,8397.0
2023-12-13 14:30:00,207.69,209.37,207.33,209.37,7435.0,202.5646,204.2032,202.2135,204.2032,7435.0
2023-12-13 15:00:00,209.36,209.81,207.95,208.2,4122.0,204.1934,204.6323,202.8182,203.062,4122.0
2023-12-13 15:30:00,208.06,209.34,207.88,209.34,34701.0,202.9255,204.1739,202.7499,204.1739,34701.0
2023-12-14 09:30:00,210.83,214.32,210.83,214.32,6827.0,205.6271,209.031,205.6271,209.031,6827.0
2023-12-14 10:00:00,214.66,214.96,212.46,213.09,13213.0,209.3626,209.6552,207.2169,207.8314,13213.0
2023-12-14 10:30:00,213.35,214.44,212.53,213.27,18660.0,208.085,209.1481,207.2852,208.0069,18660.0
2023-12-14 11:00:00,213.22,213.22,210.05,210.7,23218.0,207.9582,207.9582,204.8664,205.5003,23218.0
2023-12-14 11:30:00,211.06,211.07,210.36,210.58,6600.0,205.8515,205.8612,205.1687,205.3833,6600.0
2023-12-14 12:00:00,210.47,211.07,210.13,210.29,14498.0,205.276,205.8612,204.9444,205.1005,14498.0
2023-12-14 12:30:00,210.47,211.6,210.47,211.41,16897.0,205.276,206.3781,205.276,206.1928,16897.0
2023-12-14 13:00:00,211.41,211.75,210.63,210.63,5917.0,206.1928,206.5244,205.4321,205.4321,5917.0
2023-12-14 13:30:00,210.64,211.07,210.31,211.06,4420.0,205.4418,205.8612,205.12,205.8515,4420.0
2023-12-14 14:00:00,211.08,212.81,210.97,212.81,5500.0,205.871,207.5583,205.7637,207.5583,5500.0
2023-12-14 14:30:00,212.7,215.72,212.7,215.17,41891.0,207.451,210.3965,207.451,209.86,41891.0
2023-12-14 15:00:00,215.13,217.72,215.12,217.44,52339.0,209.821,212.3471,209.8113,212.074,52339.0
2023-12-14 15:30:00,217.42,217.42,215.94,216.6,24884.0,212.0545,212.0545,210.611,211.2547,24884.0
2023-12-15 09:30:00,217.46,218.37,215.64,216.71,42513.0,212.0935,212.9811,210.3184,211.362,42513.0
2023-12-15 10:00:00,217.0,217.08,215.58,216.09,4379.0,211.6449,211.7229,210.2599,210.7573,4379.0
2023-12-15 10:30:00,216.27,216.9,215.88,216.82,4143.0,210.9329,211.5473,210.5525,211.4693,4143.0
2023-12-15 11:00:00,216.73,217.83,216.23,217.83,3535.0,211.3815,212.4544,210.8939,212.4544,3535.0
2023-12-15 11:30:00,217.82,218.19,217.46,218.18,2820.0,212.4446,212.8055,212.0935,212.7958,2820.0
2023-12-15 12:00:00,218.17,218.17,217.44,217.46,1826.0,212.786,212.786,212.074,212.0935,1826.0
2023-12-15 12:30:00,217.65,217.65,216.86,217.14,1757.0,212.2788,212.2788,211.5083,211.7814,1757.0
2023-12-15 13:00:00,216.92,217.22,216.54,216.59,22549.0,211.5669,211.8594,211.1962,211.245,22549.0
2023-12-15 13:30:00,216.63,216.63,215.49,216.47,3550.0,211.284,211.284,210.1721,211.128,3550.0
2023-12-15 14:00:00,216.28,216.87,216.1,216.42,3720.0,210.9426,211.5181,210.7671,211.0792,3720.0
2023-12-15 14:30:00,216.47,217.08,216.47,216.97,4887.0,211.128,211.7229,211.128,211.6156,4887.0
2023-12-15 15:00:00,217.03,217.12,216.73,216.9,5122.0,211.6741,211.7619,211.3815,211.5473,5122.0
2023-12-15 15:30:00,217.02,217.05,216.02,216.26,80329.0,211.6644,211.6936,210.6891,210.9231,80329.0
2023-12-18 09:30:00,216.4,216.4,213.82,215.65,18698.0,211.0597,211.0597,208.5434,210.3282,18698.0
2023-12-18 10:00:00,216.09,216.3,215.0,215.01,8396.0,210.7573,210.9622,209.6942,209.704,8396.0
2023-12-18 10:30:00,215.06,215.44,214.49,214.95,8390.0,209.7528,210.1234,209.1968,209.6455,8390.0
2023-12-18 11:00:00,215.05,215.74,214.72,215.51,13464.0,209.743,210.416,209.4211,210.1916,13464.0
2023-12-18 11:30:00,215.52,215.82,214.95,215.66,5380.0,210.2014,210.494,209.6455,210.3379,5380.0
2023-12-18 12:00:00,215.66,216.12,215.38,215.93,2497.0,210.3379,210.7866,210.0649,210.6013,2497.0
2023-12-18 12:30:00,215.91,216.33,215.91,216.2,14235.0,210.5818,210.9914,210.5818,210.8646,14235.0
2023-12-18 13:00:00,216.21,216.43,215.87,216.19,8454.0,210.8744,211.0889,210.5428,210.8549,8454.0
2023-12-18 13:30:00,216.09,216.2,215.94,216.1,5000.0,210.7573,210.8646,210.611,210.7671,5000.0
2023-12-18 14:00:00,216.37,216.93,216.21,216.75,4422.0,211.0304,211.5766,210.8744,211.401,4422.0
2023-12-18 14:30:00,216.73,217.29,216.53,217.27,8463.0,211.3815,211.9277,211.1865,211.9082,8463.0
2023-12-18 15:00:00,217.2,217.4,216.98,217.25,5240.0,211.8399,212.035,211.6254,211.8887,5240.0
2023-12-18 15:30:00,217.05,218.09,216.88,218.08,100440.0,211.6936,212.708,211.5278,212.6982,100440.0
2023-12-19 09:30:00,219.3,219.99,218.82,219.46,6698.0,213.8881,214.5611,213.42,214.0442,6698.0
2023-12-19 10:00:00,219.43,219.53,218.41,218.41,2700.0,214.0149,214.1124,213.0201,213.0201,2700.0
2023-12-19 10:30:00,218.28,219.11,218.13,218.2,4586.0,212.8933,213.7028,212.747,212.8153,4586.0
2023-12-19 11:00:00,218.11,218.36,217.41,217.89,3109.0,212.7275,212.9713,212.0448,212.5129,3109.0
2023-12-19 11:30:00,217.8,217.8,217.16,217.21,1412.0,212.4251,212.4251,211.8009,211.8497,1412.0
2023-12-19 12:00:00,217.18,217.31,216.8,216.94,7877.0,211.8204,211.9472,211.4498,211.5864,7877.0
2023-12-19 12:30:00,217.06,217.27,216.6,217.26,4852.0,211.7034,211.9082,211.2547,211.8985,4852.0
2023-12-19 13:00:00,217.23,217.45,217.11,217.32,2140.0,211.8692,212.0838,211.7522,211.957,2140.0
2023-12-19 13:30:00,217.33,217.33,216.68,216.84,2475.0,211.9667,211.9667,211.3328,211.4888,2475.0
2023-12-19 14:00:00,216.66,216.83,216.14,216.3,5721.0,211.3133,211.4791,210.8061,210.9622,5721.0
2023-12-19 14:30:00,216.3,216.49,215.69,215.72,4758.0,210.9622,211.1475,210.3672,210.3965,4758.0
2023-12-19 15:00:00,215.93,215.95,215.13,215.21,11321.0,210.6013,210.6208,209.821,209.8991,11321.0
2023-12-19 15:30:00,215.21,216.03,214.96,216.03,32697.0,209.8991,210.6988,209.6552,210.6988,32697.0
2023-12-20 09:30:00,215.78,216.1,214.67,215.32,6675.0,210.455,210.7671,209.3724,210.0063,6675.0
2023-12-20 10:00:00,216.11,217.38,216.05,217.16,2013.0,210.7768,212.0155,210.7183,211.8009,2013.0
2023-12-20 10:30:00,217.83,217.83,217.35,217.67,3444.0,212.4544,212.4544,211.9862,212.2983,3444.0
2023-12-20 11:00:00,217.78,217.78,217.25,217.3,2310.0,212.4056,212.4056,211.8887,211.9375,2310.0
2023-12-20 11:30:00,217.23,218.31,217.23,218.31,3394.0,211.8692,212.9226,211.8692,212.9226,3394.0
2023-12-20 12:00:00,218.27,218.27,217.84,218.01,2900.0,212.8835,212.8835,212.4641,212.63,2900.0
2023-12-20 12:30:00,218.14,218.47,217.92,218.47,3100.0,212.7567,213.0786,212.5422,213.0786,3100.0
2023-12-20 13:00:00,218.47,218.47,217.71,217.71,3633.0,213.0786,213.0786,212.3374,212.3374,3633.0
2023-12-20 13:30:00,217.88,218.06,217.78,217.78,2757.0,212.5032,212.6787,212.4056,212.4056,2757.0
2023-12-20 14:00:00,217.71,218.15,217.63,217.96,3724.0,212.3374,212.7665,212.2593,212.5812,3724.0
2023-12-20 14:30:00,217.93,217.93,215.59,215.95,9354.0,212.5519,212.5519,210.2697,210.6208,9354.0
2023-12-20 15:00:00,215.75,216.18,215.14,215.56,9428.0,210.4257,210.8451,209.8308,210.2404,9428.0
2023-12-20 15:30:00,215.6,215.94,214.27,214.36,37032.0,210.2794,210.611,208.9822,209.07,37032.0
2023-12-21 09:30:00,216.65,216.65,215.2,215.52,8190.0,211.3035,211.3035,209.8893,210.2014,8190.0
2023-12-21 10:00:00,215.74,215.74,215.0,215.14,1776.0,210.416,210.416,209.6942,209.8308,1776.0
2023-12-21 10:30:00,215.3,215.68,215.04,215.17,700.0,209.9868,210.3575,209.7332,209.86,700.0
2023-12-21 11:00:00,215.17,215.58,215.15,215.58,1952.0,209.86,210.2599,209.8405,210.2599,1952.0
2023-12-21 11:30:00,215.39,215.64,215.11,215.11,1852.0,210.0746,210.3184,209.8015,209.8015,1852.0
2023-12-21 12:00:00,214.92,215.07,214.77,214.85,1735.0,209.6162,209.7625,209.4699,209.5479,1735.0
2023-12-21 12:30:00,214.96,215.53,214.67,214.93,3062.0,209.6552,210.2112,209.3724,209.626,3062.0
2023-12-21 13:00:00,215.0,215.38,214.68,214.96,1300.0,209.6942,210.0649,209.3821,209.6552,1300.0
2023-12-21 13:30:00,214.96,215.24,214.82,215.1,2005.0,209.6552,209.9283,209.5187,209.7918,2005.0
2023-12-21 14:00:00,215.17,215.64,215.01,215.18,3099.0,209.86,210.3184,209.704,209.8698,3099.0
2023-12-21 14:30:00,215.59,215.66,215.32,215.44,4107.0,210.2697,210.3379,210.0063,210.1234,4107.0
2023-12-21 15:00:00,215.56,216.28,215.47,216.26,2371.0,210.2404,210.9426,210.1526,210.9231,2371.0
2023-12-21 15:30:00,216.12,216.96,216.1,216.61,11945.0,210.7866,211.6059,210.7671,211.2645,11945.0
2023-12-22 09:30:00,217.72,218.03,215.7,217.04,5309.0,212.3471,212.6495,210.377,211.6839,5309.0
2023-12-22 10:00:00,216.96,217.79,216.95,217.75,1975.0,211.6059,212.4154,211.5961,212.3764,1975.0
2023-12-22 10:30:00,218.09,218.4,217.79,217.79,1462.0,212.708,213.0103,212.4154,212.4154,1462.0
2023-12-22 11:00:00,217.75,218.28,217.35,218.17,2758.0,212.3764,212.8933,211.9862,212.786,2758.0
2023-12-22 11:30:00,218.17,218.37,217.79,218.12,2360.0,212.786,212.9811,212.4154,212.7372,2360.0
2023-12-22 12:00:00,218.12,218.26,217.88,218.26,1580.0,212.7372,212.8738,212.5032,212.8738,1580.0
2023-12-22 12:30:00,218.42,218.59,218.34,218.59,1050.0,213.0298,213.1956,212.9518,213.1956,1050.0
2023-12-22 13:00:00,218.45,219.03,218.45,218.76,1600.0,213.0591,213.6248,213.0591,213.3614,1600.0
2023-12-22 13:30:00,218.8,219.36,218.59,219.36,2806.0,213.4005,213.9466,213.1956,213.9466,2806.0
2023-12-22 14:00:00,219.19,219.19,218.17,218.18,2657.0,213.7808,213.7808,212.786,212.7958,2657.0
2023-12-22 14:30:00,218.13,219.09,218.11,219.03,4275.0,212.747,213.6833,212.7275,213.6248,4275.0
2023-12-22 15:00:00,219.16,219.16,218.73,219.01,3101.0,213.7516,213.7516,213.3322,213.6053,3101.0
2023-12-22 15:30:00,218.9,218.9,218.25,218.44,5542.0,213.498,213.498,212.864,213.0493,5542.0
2023-12-26 09:30:00,218.7,218.75,218.59,218.59,2951.0,213.3029,213.3517,213.1956,213.1956,2951.0
2023-12-26 10:00:00,219.25,219.59,219.25,219.44,2921.0,213.8394,214.171,213.8394,214.0247,2921.0
2023-12-26 10:30:00,219.4,219.77,219.32,219.77,2506.0,213.9857,214.3465,213.9076,214.3465,2506.0
2023-12-26 11:00:00,219.8,220.18,219.63,220.18,1562.0,214.3758,214.7464,214.21,214.7464,1562.0
2023-12-26 11:30:00,220.18,220.45,219.97,220.11,1800.0,214.7464,215.0097,214.5416,214.6781,1800.0
2023-12-26 12:00:00,220.08,220.75,220.08,220.53,1310.0,214.6489,215.3023,214.6489,215.0878,1310.0
2023-12-26 12:30:00,220.47,220.47,220.1,220.11,6206.0,215.0292,215.0292,214.6684,214.6781,6206.0
2023-12-26 13:00:00,220.14,220.34,220.13,220.2,1700.0,214.7074,214.9025,214.6976,214.7659,1700.0
2023-12-26 13:30:00,220.44,220.44,219.95,219.95,3972.0,215.0,215.0,214.5221,214.5221,3972.0
2023-12-26 14:00:00,219.98,220.28,219.92,220.24,4089.0,214.5513,214.8439,214.4928,214.8049,4089.0
2023-12-26 14:30:00,220.2,220.66,220.19,220.62,7406.0,214.7659,215.2146,214.7562,215.1755,7406.0
2023-12-26 15:00:00,220.69,221.01,220.61,221.01,1942.0,215.2438,215.5559,215.1658,215.5559,1942.0
2023-12-26 15:30:00,220.86,221.01,219.68,219.83,17994.0,215.4096,215.5559,214.2587,214.405,17994.0
2023-12-27 09:30:00,219.8,221.07,219.8,220.34,1533.0,214.3758,215.6144,214.3758,214.9025,1533.0
2023-12-27 10:00:00,220.63,220.64,219.84,220.29,2950.0,215.1853,215.1951,214.4148,214.8537,2950.0
2023-12-27 10:30:00,220.48,220.58,219.86,220.03,5295.0,215.039,215.1365,214.4343,214.6001,5295.0
2023-12-27 11:00:00,220.0,220.26,219.66,220.11,2187.0,214.5708,214.8244,214.2392,214.6781,2187.0
2023-12-27 11:30:00,220.23,220.71,220.23,220.53,1736.0,214.7952,215.2633,214.7952,215.0878,1736.0
2023-12-27 12:00:00,220.7,220.7,220.29,220.61,2501.0,215.2536,215.2536,214.8537,215.1658,2501.0
2023-12-27 12:30:00,220.72,220.73,220.4,220.62,3035.0,215.2731,215.2828,214.961,215.1755,3035.0
2023-12-27 13:00:00,220.5,221.14,220.5,220.7,3038.0,215.0585,215.6827,215.0585,215.2536,3038.0
2023-12-27 13:30:00,220.86,220.97,220.73,220.8,1000.0,215.4096,215.5169,215.2828,215.3511,1000.0
2023-12-27 14:00:00,220.21,220.55,219.99,220.51,2850.0,214.7757,215.1073,214.5611,215.0683,2850.0
2023-12-27 14:30:00,220.52,220.96,220.52,220.83,3400.0,215.078,215.5072,215.078,215.3804,3400.0
2023-12-27 15:00:00,220.83,220.97,220.83,220.9,1896.0,215.3804,215.5169,215.3804,215.4486,1896.0
2023-12-27 15:30:00,220.85,221.04,220.16,220.47,9978.0,215.3999,215.5852,214.7269,215.0292,9978.0
2023-12-28 09:30:00,219.75,219.87,218.58,219.34,4975.0,215.0215,215.1389,213.8767,214.6203,4975.0
2023-12-28 10:00:00,219.34,219.46,219.0,219.27,2346.0,214.6203,214.7378,214.2877,214.5518,2346.0
2023-12-28 10:30:00,219.28,219.3,218.81,218.81,2740.0,214.5616,214.5812,214.1017,214.1017,2740.0
2023-12-28 11:00:00,218.86,219.0,218.65,218.76,1854.0,214.1507,214.2877,213.9452,214.0528,1854.0
2023-12-28 11:30:00,218.76,218.76,218.45,218.69,2400.0,214.0528,214.0528,213.7495,213.9843,2400.0
2023-12-28 12:00:00,218.9,218.9,218.7,218.74,1310.0,214.1898,214.1898,213.9941,214.0332,1310.0
2023-12-28 12:30:00,218.82,219.05,218.79,219.0,2435.0,214.1115,214.3366,214.0822,214.2877,2435.0
2023-12-28 13:00:00,218.93,219.1,218.63,219.01,1985.0,214.2192,214.3855,213.9256,214.2974,1985.0
2023-12-28 13:30:00,219.1,219.66,219.1,219.13,930.0,214.3855,214.9335,214.3855,214.4149,930.0
2023-12-28 14:00:00,219.27,219.54,218.99,219.53,2642.0,214.5518,214.816,214.2779,214.8062,2642.0
2023-12-28 14:30:00,219.53,219.58,219.31,219.57,2022.0,214.8062,214.8552,214.591,214.8454,2022.0
2023-12-28 15:00:00,219.55,219.73,219.46,219.51,2400.0,214.8258,215.0019,214.7378,214.7867,2400.0
2023-12-28 15:30:00,219.45,219.68,218.95,219.26,9037.0,214.728,214.953,214.2387,214.5421,9037.0
2023-12-29 09:30:00,218.94,220.03,218.94,218.99,2657.0,214.2289,215.2955,214.2289,214.2779,2657.0
2023-12-29 10:00:00,219.03,219.03,218.68,218.68,1200.0,214.317,214.317,213.9745,213.9745,1200.0
2023-12-29 10:30:00,218.41,218.45,217.86,217.97,4844.0,213.7103,213.7495,213.1722,213.2798,4844.0
2023-12-29 11:00:00,218.23,218.28,217.42,217.57,2410.0,213.5342,213.5831,212.7417,212.8884,2410.0
2023-12-29 11:30:00,217.5,217.81,217.41,217.77,2750.0,212.8199,213.1233,212.7319,213.0841,2750.0
2023-12-29 12:00:00,217.87,217.87,217.49,217.49,1580.0,213.182,213.182,212.8101,212.8101,1580.0
2023-12-29 12:30:00,217.51,218.01,217.51,218.01,1945.0,212.8297,213.319,212.8297,213.319,1945.0
2023-12-29 13:00:00,217.99,218.15,217.68,217.73,2214.0,213.2994,213.4559,212.9961,213.045,2214.0
2023-12-29 13:30:00,217.94,218.63,217.89,218.27,4997.0,213.2505,213.9256,213.2015,213.5734,4997.0
2023-12-29 14:00:00,218.39,218.49,217.94,218.42,4121.0,213.6908,213.7886,213.2505,213.7201,4121.0
2023-12-29 14:30:00,218.49,218.59,218.4,218.59,2753.0,213.7886,213.8865,213.7006,213.8865,2753.0
2023-12-29 15:00:00,218.6,218.87,218.56,218.77,2200.0,213.8963,214.1605,213.8571,214.0626,2200.0
2023-12-29 15:30:00,218.69,218.74,217.22,217.46,20975.0,213.9843,214.0332,212.546,212.7808,20975.0
2024-01-02 09:30:00,215.89,217.09,215.33,216.25,8819.0,211.2446,212.4188,210.6966,211.5968,8819.0
2024-01-02 10:00:00,216.87,216.87,215.57,215.72,2988.0,212.2035,212.2035,210.9315,211.0782,2988.0
2024-01-02 10:30:00,215.62,215.92,215.03,215.31,3000.0,210.9804,211.2739,210.4031,210.6771,3000.0
2024-01-02 11:00:00,215.75,216.59,215.75,216.18,2355.0,211.1076,211.9295,211.1076,211.5283,2355.0
2024-01-02 11:30:00,216.13,216.37,215.62,215.85,5857.0,211.4794,211.7142,210.9804,211.2054,5857.0
2024-01-02 12:00:00,216.01,216.11,214.75,214.97,7007.0,211.362,211.4598,210.1291,210.3444,7007.0
2024-01-02 12:30:00,214.68,215.43,214.07,214.07,3891.0,210.0606,210.7945,209.4637,209.4637,3891.0
2024-01-02 13:00:00,214.05,214.06,213.45,213.45,4335.0,209.4442,209.454,208.8571,208.8571,4335.0
2024-01-02 13:30:00,213.39,213.99,213.39,213.62,9903.0,208.7984,209.3855,208.7984,209.0234,9903.0
2024-01-02 14:00:00,213.63,213.7,213.22,213.63,6969.0,209.0332,209.1017,208.632,209.0332,6969.0
2024-01-02 14:30:00,213.31,213.46,212.43,212.65,26736.0,208.7201,208.8669,207.859,208.0743,26736.0
2024-01-02 15:00:00,212.56,213.18,212.56,212.9,6420.0,207.9862,208.5929,207.9862,208.3189,6420.0
2024-01-02 15:30:00,212.93,213.82,212.8,213.65,13746.0,208.3483,209.2191,208.2211,209.0528,13746.0
2024-01-03 09:30:00,211.54,211.69,209.41,209.96,10992.0,206.9882,207.1349,204.904,205.4422,10992.0
2024-01-03 10:00:00,210.29,211.73,209.6,211.38,17341.0,205.7651,207.1741,205.0899,206.8316,17341.0
2024-01-03 10:30:00,211.39,211.85,210.87,211.84,7554.0,206.8414,207.2915,206.3326,207.2817,7554.0
2024-01-03 11:00:00,212.14,212.63,211.56,211.83,7521.0,207.5753,208.0547,207.0077,207.2719,7521.0
2024-01-03 11:30:00,211.94,212.24,211.41,211.41,3783.0,207.3796,207.6731,206.861,206.861,3783.0
2024-01-03 12:00:00,211.53,211.65,210.59,211.65,3916.0,206.9784,207.0958,206.0586,207.0958,3916.0
2024-01-03 12:30:00,211.65,211.73,211.26,211.4,4291.0,207.0958,207.1741,206.7142,206.8512,4291.0
2024-01-03 13:00:00,211.34,211.34,210.62,210.77,10418.0,206.7925,206.7925,206.088,206.2347,10418.0
2024-01-03 13:30:00,210.79,211.18,210.32,210.59,12134.0,206.2543,206.6359,205.7944,206.0586,12134.0
2024-01-03 14:00:00,210.37,210.79,209.39,210.79,10875.0,205.8433,206.2543,204.8844,206.2543,10875.0
2024-01-03 14:30:00,211.03,211.04,210.14,210.34,10150.0,206.4891,206.4989,205.6183,205.814,10150.0
2024-01-03 15:00:00,210.06,210.43,209.88,210.11,9623.0,205.54,205.9021,205.3639,205.5889,9623.0
2024-01-03 15:30:00,210.09,210.46,209.48,209.62,22209.0,205.5694,205.9314,204.9725,205.1095,22209.0
2024-01-04 09:30:00,209.93,210.93,209.93,210.83,2152.0,205.4128,206.3913,205.4128,206.2935,2152.0
2024-01-04 10:00:00,211.27,213.0,210.96,212.09,3511.0,206.724,208.4168,206.4207,207.5263,3511.0
2024-01-04 10:30:00,212.21,212.51,211.63,212.04,2400.0,207.6438,207.9373,207.0762,207.4774,2400.0
2024-01-04 11:00:00,212.02,212.97,212.02,212.78,2129.0,207.4578,208.3874,207.4578,208.2015,2129.0
2024-01-04 11:30:00,212.74,213.02,212.06,212.06,3510.0,208.1624,208.4363,207.497,207.497,3510.0
2024-01-04 12:00:00,212.33,212.62,211.65,212.58,6664.0,207.7612,208.0449,207.0958,208.0058,6664.0
2024-01-04 12:30:00,212.47,212.81,212.1,212.63,4476.0,207.8982,208.2308,207.5361,208.0547,4476.0
2024-01-04 13:00:00,212.59,212.69,212.41,212.58,4440.0,208.0156,208.1134,207.8395,208.0058,4440.0
2024-01-04 13:30:00,212.58,212.97,212.42,212.42,3400.0,208.0058,208.3874,207.8492,207.8492,3400.0
2024-01-04 14:00:00,212.69,212.85,212.52,212.8,3041.0,208.1134,208.27,207.9471,208.2211,3041.0
2024-01-04 14:30:00,212.64,212.78,212.26,212.67,5946.0,208.0645,208.2015,207.6927,208.0939,5946.0
2024-01-04 15:00:00,212.58,213.08,212.35,212.42,6794.0,208.0058,208.495,207.7807,207.8492,6794.0
2024-01-04 15:30:00,212.86,212.91,211.98,212.15,25726.0,208.2798,208.3287,207.4187,207.585,25726.0
2024-01-05 09:30:00,211.53,213.56,211.53,212.34,5216.0,206.9784,208.9647,206.9784,207.771,5216.0
2024-01-05 10:00:00,211.96,213.33,211.96,212.34,6250.0,207.3991,208.7397,207.3991,207.771,6250.0
2024-01-05 10:30:00,212.19,212.77,211.99,212.1,6000.0,207.6242,208.1917,207.4285,207.5361,6000.0
2024-01-05 11:00:00,211.78,212.28,211.65,211.8,4000.0,207.223,207.7123,207.0958,207.2426,4000.0
2024-01-05 11:30:00,211.81,212.37,211.55,212.19,3400.0,207.2524,207.8003,206.998,207.6242,3400.0
2024-01-05 12:00:00,212.34,212.34,211.3,211.58,2965.0,207.771,207.771,206.7533,207.0273,2965.0
2024-01-05 12:30:00,211.41,211.85,211.41,211.76,3800.0,206.861,207.2915,206.861,207.2034,3800.0
2024-01-05 13:00:00,211.58,211.63,211.05,211.46,4372.0,207.0273,207.0762,206.5087,206.9099,4372.0
2024-01-05 13:30:00,211.72,212.07,211.4,211.45,4908.0,207.1643,207.5068,206.8512,206.9001,4908.0
2024-01-05 14:00:00,211.29,211.69,211.2,211.44,6384.0,206.7436,207.1349,206.6555,206.8903,6384.0
2024-01-05 14:30:00,211.48,211.48,210.31,210.59,6300.0,206.9295,206.9295,205.7846,206.0586,6300.0
2024-01-05 15:00:00,210.74,210.99,210.62,210.87,5175.0,206.2054,206.45,206.088,206.3326,5175.0
2024-01-05 15:30:00,210.83,211.73,210.62,211.25,37700.0,206.2935,207.1741,206.088,206.7044,37700.0
2024-01-08 09:30:00,210.15,211.33,208.73,209.61,8550.0,205.6281,206.7827,204.2386,205.0997,8550.0
2024-01-08 10:00:00,209.51,210.2,209.26,210.15,6069.0,205.0019,205.677,204.7572,205.6281,6069.0
2024-01-08 10:30:00,210.3,210.8,210.19,210.34,4699.0,205.7749,206.2641,205.6672,205.814,4699.0
2024-01-08 11:00:00,210.58,211.04,210.39,210.48,4700.0,206.0488,206.4989,205.8629,205.951,4700.0
2024-01-08 11:30:00,210.55,210.84,210.5,210.61,9190.0,206.0195,206.3032,205.9706,206.0782,9190.0
2024-01-08 12:00:00,211.0,211.09,210.82,211.01,2876.0,206.4598,206.5479,206.2837,206.4696,2876.0
2024-01-08 12:30:00,211.01,211.25,210.65,211.11,16009.0,206.4696,206.7044,206.1173,206.5674,16009.0
2024-01-08 13:00:00,211.43,211.53,211.15,211.23,1843.0,206.8805,206.9784,206.6066,206.6848,1843.0
2024-01-08 13:30:00,211.51,211.51,211.14,211.34,5851.0,206.9588,206.9588,206.5968,206.7925,5851.0
2024-01-08 14:00:00,211.3,212.13,211.18,212.08,6865.0,206.7533,207.5655,206.6359,207.5166,6865.0
2024-01-08 14:30:00,212.28,212.42,211.86,212.02,7585.0,207.7123,207.8492,207.3013,207.4578,7585.0
2024-01-08 15:00:00,211.85,212.22,211.64,211.79,5973.0,207.2915,207.6535,207.086,207.2328,5973.0
2024-01-08 15:30:00,212.1,212.33,211.81,212.14,20493.0,207.5361,207.7612,207.2524,207.5753,20493.0
2024-01-09 09:30:00,209.5,210.88,208.4,208.57,9733.0,204.9921,206.3424,203.9157,204.0821,9733.0
2024-01-09 10:00:00,208.95,209.39,208.47,209.07,5450.0,204.4539,204.8844,203.9842,204.5713,5450.0
2024-01-09 10:30:00,209.06,209.12,208.4,208.62,3110.0,204.5615,204.6202,203.9157,204.131,3110.0
2024-01-09 11:00:00,208.41,209.63,208.41,209.63,6000.0,203.9255,205.1193,203.9255,205.1193,6000.0
2024-01-09 11:30:00,209.34,209.97,209.19,209.83,4317.0,204.8355,205.452,204.6887,205.315,4317.0
2024-01-09 12:00:00,209.92,210.59,209.47,210.13,9177.0,205.403,206.0586,204.9627,205.6085,9177.0
2024-01-09 12:30:00,210.23,210.78,210.23,210.71,1838.0,205.7064,206.2445,205.7064,206.176,1838.0
2024-01-09 13:00:00,210.61,210.9,209.92,209.92,2920.0,206.0782,206.3619,205.403,205.403,2920.0
2024-01-09 13:30:00,209.92,210.56,209.85,210.46,3501.0,205.403,206.0293,205.3345,205.9314,3501.0
2024-01-09 14:00:00,210.28,210.36,209.75,209.76,3475.0,205.7553,205.8336,205.2367,205.2465,3475.0
2024-01-09 14:30:00,209.76,209.93,209.37,209.93,4961.0,205.2465,205.4128,204.8649,205.4128,4961.0
2024-01-09 15:00:00,210.13,210.31,209.82,210.11,7393.0,205.6085,205.7846,205.3052,205.5889,7393.0
2024-01-09 15:30:00,209.87,210.44,209.62,210.28,14480.0,205.3541,205.9118,205.1095,205.7553,14480.0
2024-01-10 09:30:00,210.5,211.35,209.11,209.71,5410.0,205.9706,206.8023,204.6105,205.1976,5410.0
2024-01-10 10:00:00,209.38,209.67,208.79,209.5,3800.0,204.8747,205.1584,204.2973,204.9921,3800.0
2024-01-10 10:30:00,209.62,209.65,209.37,209.43,3025.0,205.1095,205.1388,204.8649,204.9236,3025.0
2024-01-10 11:00:00,209.05,209.31,208.22,208.43,4090.0,204.5518,204.8062,203.7396,203.9451,4090.0
2024-01-10 11:30:00,208.7,208.97,208.64,208.97,1800.0,204.2093,204.4735,204.1506,204.4735,1800.0
2024-01-10 12:00:00,208.92,209.19,208.88,209.0,4525.0,204.4246,204.6887,204.3854,204.5028,4525.0
2024-01-10 12:30:00,209.0,209.48,208.82,209.1,3301.0,204.5028,204.9725,204.3267,204.6007,3301.0
2024-01-10 13:00:00,209.0,209.16,208.74,208.94,2000.0,204.5028,204.6594,204.2484,204.4441,2000.0
2024-01-10 13:30:00,208.95,209.2,208.66,209.2,6062.0,204.4539,204.6985,204.1701,204.6985,6062.0
2024-01-10 14:00:00,209.19,209.43,209.09,209.35,2081.0,204.6887,204.9236,204.5909,204.8453,2081.0
2024-01-10 14:30:00,209.26,209.76,209.24,209.67,5281.0,204.7572,205.2465,204.7377,205.1584,5281.0
2024-01-10 15:00:00,209.63,209.97,208.78,208.85,4372.0,205.1193,205.452,204.2876,204.3561,4372.0
2024-01-10 15:30:00,208.85,209.33,208.62,209.19,30234.0,204.3561,204.8257,204.131,204.6887,30234.0
2024-01-11 09:30:00,209.6,210.55,209.43,210.23,5162.0,205.0899,206.0195,204.9236,205.7064,5162.0
2024-01-11 10:00:00,209.93,209.96,208.68,209.09,6729.0,205.4128,205.4422,204.1897,204.5909,6729.0
2024-01-11 10:30:00,209.28,209.28,208.05,208.37,5200.0,204.7768,204.7768,203.5733,203.8864,5200.0
2024-01-11 11:00:00,208.22,208.34,207.54,207.85,4346.0,203.7396,203.857,203.0742,203.3776,4346.0
2024-01-11 11:30:00,207.87,207.95,207.28,207.74,7520.0,203.3971,203.4754,202.8198,203.2699,7520.0
2024-01-11 12:00:00,207.6,207.98,207.59,207.61,3311.0,203.133,203.5048,203.1232,203.1427,3311.0
2024-01-11 12:30:00,207.72,208.05,207.65,208.0,3197.0,203.2504,203.5733,203.1819,203.5243,3197.0
2024-01-11 13:00:00,208.02,208.84,208.02,208.64,2542.0,203.5439,204.3463,203.5439,204.1506,2542.0
2024-01-11 13:30:00,208.55,208.86,208.43,208.86,3661.0,204.0625,204.3658,203.9451,204.3658,3661.0
2024-01-11 14:00:00,208.93,208.93,208.66,208.74,2182.0,204.4343,204.4343,204.1701,204.2484,2182.0
2024-01-11 14:30:00,208.84,209.64,208.76,209.64,3202.0,204.3463,205.1291,204.268,205.1291,3202.0
2024-01-11 15:00:00,209.59,209.93,209.31,209.93,4205.0,205.0801,205.4128,204.8062,205.4128,4205.0
2024-01-11 15:30:00,209.93,210.77,209.87,210.6,20212.0,205.4128,206.2347,205.3541,206.0684,20212.0
2024-01-12 09:30:00,211.32,213.95,211.32,212.21,13852.0,206.7729,209.3463,206.7729,207.6438,13852.0
2024-01-12 10:00:00,211.69,212.59,211.63,212.02,8768.0,207.1349,208.0156,207.0762,207.4578,8768.0
2024-01-12 10:30:00,211.95,212.45,211.3,211.63,10676.0,207.3894,207.8786,206.7533,207.0762,10676.0
2024-01-12 11:00:00,211.47,212.5,211.31,212.2,6424.0,206.9197,207.9275,206.7631,207.634,6424.0
2024-01-12 11:30:00,212.21,212.21,211.11,211.27,2500.0,207.6438,207.6438,206.5674,206.724,2500.0
2024-01-12 12:00:00,211.59,211.98,211.2,211.87,2893.0,207.0371,207.4187,206.6555,207.3111,2893.0
2024-01-12 12:30:00,211.83,212.01,211.39,211.65,2300.0,207.2719,207.4481,206.8414,207.0958,2300.0
2024-01-12 13:00:00,211.85,212.24,211.68,211.68,2300.0,207.2915,207.6731,207.1252,207.1252,2300.0
2024-01-12 13:30:00,212.08,212.28,212.03,212.12,1400.0,207.5166,207.7123,207.4676,207.5557,1400.0
2024-01-12 14:00:00,212.06,212.55,211.97,212.13,4400.0,207.497,207.9764,207.4089,207.5655,4400.0
2024-01-12 14:30:00,211.97,212.3,211.97,212.21,2746.0,207.4089,207.7318,207.4089,207.6438,2746.0
2024-01-12 15:00:00,212.35,212.36,211.44,211.65,7024.0,207.7807,207.7905,206.8903,207.0958,7024.0
2024-01-12 15:30:00,211.58,212.52,211.48,212.52,19829.0,207.0273,207.9471,206.9295,207.9471,19829.0
2024-01-16 09:30:00,211.2,211.2,208.51,209.09,11679.0,206.6555,206.6555,204.0234,204.5909,11679.0
2024-01-16 10:00:00,209.82,211.69,209.77,211.49,3495.0,205.3052,207.1349,205.2563,206.9393,3495.0
2024-01-16 10:30:00,211.4,211.87,210.97,211.87,3600.0,206.8512,207.3111,206.4304,207.3111,3600.0
2024-01-16 11:00:00,211.66,211.73,211.09,211.38,4502.0,207.1056,207.1741,206.5479,206.8316,4502.0
2024-01-16 11:30:00,211.51,211.51,210.9,211.23,2380.0,206.9588,206.9588,206.3619,206.6848,2380.0
2024-01-16 12:00:00,211.22,211.35,210.96,211.35,1800.0,206.6751,206.8023,206.4207,206.8023,1800.0
2024-01-16 12:30:00,211.28,211.4,211.04,211.39,3038.0,206.7338,206.8512,206.4989,206.8414,3038.0
2024-01-16 13:00:00,211.41,211.86,211.22,211.75,2100.0,206.861,207.3013,206.6751,207.1937,2100.0
2024-01-16 13:30:00,212.02,212.02,211.49,211.58,1800.0,207.4578,207.4578,206.9393,207.0273,1800.0
2024-01-16 14:00:00,211.76,212.05,211.43,211.51,5160.0,207.2034,207.4872,206.8805,206.9588,5160.0
2024-01-16 14:30:00,211.67,211.95,211.47,211.95,3710.0,207.1154,207.3894,206.9197,207.3894,3710.0
2024-01-16 15:00:00,211.98,212.04,211.73,211.73,2732.0,207.4187,207.4774,207.1741,207.1741,2732.0
2024-01-16 15:30:00,211.87,212.76,211.87,212.67,11543.0,207.3111,208.1819,207.3111,208.0939,11543.0
2024-01-17 09:30:00,210.81,211.85,210.13,210.92,8031.0,206.2739,207.2915,205.6085,206.3815,8031.0
2024-01-17 10:00:00,211.27,212.24,211.22,211.63,3456.0,206.724,207.6731,206.6751,207.0762,3456.0
2024-01-17 10:30:00,211.38,212.13,211.07,211.7,9900.0,206.8316,207.5655,206.5283,207.1447,9900.0
2024-01-17 11:00:00,211.93,212.06,211.26,211.81,2000.0,207.3698,207.497,206.7142,207.2524,2000.0
2024-01-17 11:30:00,211.9,212.39,211.73,211.74,3295.0,207.3404,207.8199,207.1741,207.1839,3295.0
2024-01-17 12:00:00,211.97,211.97,211.6,211.65,2010.0,207.4089,207.4089,207.0469,207.0958,2010.0
2024-01-17 12:30:00,211.38,211.47,211.14,211.47,2202.0,206.8316,206.9197,206.5968,206.9197,2202.0
2024-01-17 13:00:00,211.36,211.36,210.67,210.67,600.0,206.812,206.812,206.1369,206.1369,600.0
2024-01-17 13:30:00,210.81,210.93,210.68,210.93,1800.0,206.2739,206.3913,206.1467,206.3913,1800.0
2024-01-17 14:00:00,211.15,211.35,210.9,211.33,1800.0,206.6066,206.8023,206.3619,206.7827,1800.0
2024-01-17 14:30:00,211.37,211.49,211.0,211.29,3800.0,206.8218,206.9393,206.4598,206.7436,3800.0
2024-01-17 15:00:00,211.31,211.32,210.5,210.51,2500.0,206.7631,206.7729,205.9706,205.9803,2500.0
2024-01-17 15:30:00,210.62,210.88,210.32,210.61,16307.0,206.088,206.3424,205.7944,206.0782,16307.0
2024-01-18 09:30:00,211.73,212.73,211.73,212.71,10229.0,207.1741,208.1526,207.1741,208.133,10229.0
2024-01-18 10:00:00,212.64,213.77,212.62,213.45,8045.0,208.0645,209.1702,208.0449,208.8571,8045.0
2024-01-18 10:30:00,213.51,213.8,213.13,213.3,8728.0,208.9158,209.1995,208.544,208.7103,8728.0
2024-01-18 11:00:00,213.28,213.51,212.91,213.5,3599.0,208.6907,208.9158,208.3287,208.906,3599.0
2024-01-18 11:30:00,213.51,213.67,213.02,213.02,2459.0,208.9158,209.0723,208.4363,208.4363,2459.0
2024-01-18 12:00:00,212.9,212.9,212.37,212.67,3969.0,208.3189,208.3189,207.8003,208.0939,3969.0
2024-01-18 12:30:00,212.66,212.66,212.37,212.37,5982.0,208.0841,208.0841,207.8003,207.8003,5982.0
2024-01-18 13:00:00,212.38,212.45,212.19,212.32,3397.0,207.8101,207.8786,207.6242,207.7514,3397.0
2024-01-18 13:30:00,212.35,213.12,212.35,213.12,1811.0,207.7807,208.5342,207.7807,208.5342,1811.0
2024-01-18 14:00:00,213.06,213.76,212.99,213.57,4225.0,208.4755,209.1604,208.407,208.9745,4225.0
2024-01-18 14:30:00,213.68,214.32,213.63,214.32,2956.0,209.0821,209.7084,209.0332,209.7084,2956.0
2024-01-18 15:00:00,214.33,214.96,214.32,214.86,3116.0,209.7181,210.3346,209.7084,210.2367,3116.0
2024-01-18 15:30:00,214.86,215.6,214.7,215.48,23892.0,210.2367,210.9608,210.0802,210.8434,23892.0
2024-01-19 09:30:00,216.4,216.4,214.77,216.22,26628.0,211.7436,211.7436,210.1487,211.5675,26628.0
2024-01-19 10:00:00,216.52,216.56,215.54,216.56,13088.0,211.861,211.9002,210.9021,211.9002,13088.0
2024-01-19 10:30:00,216.65,217.28,216.1,216.81,7698.0,211.9882,212.6047,211.4501,212.1448,7698.0
2024-01-19 11:00:00,216.93,218.5,216.88,218.31,19367.0,212.2622,213.7984,212.2133,213.6125,19367.0
2024-01-19 11:30:00,218.26,218.28,217.69,218.06,11007.0,213.5636,213.5831,213.0058,213.3679,11007.0
2024-01-19 12:00:00,218.07,218.43,217.89,218.32,22022.0,213.3777,213.7299,213.2015,213.6223,22022.0
2024-01-19 12:30:00,218.33,219.49,218.32,219.48,21892.0,213.6321,214.7671,213.6223,214.7573,21892.0
2024-01-19 13:00:00,219.41,219.99,219.31,219.56,8951.0,214.6888,215.2564,214.591,214.8356,8951.0
2024-01-19 13:30:00,219.55,219.72,219.42,219.45,3320.0,214.8258,214.9922,214.6986,214.728,3320.0
2024-01-19 14:00:00,219.45,220.5,219.21,220.29,7968.0,214.728,215.7554,214.4931,215.5499,7968.0
2024-01-19 14:30:00,220.46,220.46,219.53,219.97,5021.0,215.7162,215.7162,214.8062,215.2368,5021.0
2024-01-19 15:00:00,219.9,220.21,219.69,219.99,7519.0,215.1683,215.4716,214.9628,215.2564,7519.0
2024-01-19 15:30:00,219.99,220.82,219.41,220.81,25243.0,215.2564,216.0685,214.6888,216.0587,25243.0
2024-01-22 09:30:00,221.4,222.94,221.4,222.66,13748.0,216.636,218.1429,216.636,217.8689,13748.0
2024-01-22 10:00:00,222.99,223.49,222.3,223.22,3426.0,218.1918,218.681,217.5166,218.4168,3426.0
2024-01-22 10:30:00,222.5,222.67,221.83,221.84,1908.0,217.7123,217.8787,217.0568,217.0665,1908.0
2024-01-22 11:00:00,221.97,222.3,221.88,222.3,3554.0,217.1937,217.5166,217.1057,217.5166,3554.0
2024-01-22 11:30:00,222.31,222.63,222.14,222.42,7465.0,217.5264,217.8395,217.3601,217.6341,7465.0
2024-01-22 12:00:00,222.3,222.57,221.49,221.49,11944.0,217.5166,217.7808,216.7241,216.7241,11944.0
2024-01-22 12:30:00,221.48,222.3,221.41,222.28,7362.0,216.7143,217.5166,216.6458,217.4971,7362.0
2024-01-22 13:00:00,222.33,222.65,222.32,222.39,3500.0,217.546,217.8591,217.5362,217.6047,3500.0
2024-01-22 13:30:00,222.58,223.31,222.56,223.19,4926.0,217.7906,218.5049,217.7711,218.3875,4926.0
2024-01-22 14:00:00,223.33,223.56,223.14,223.56,5947.0,218.5245,218.7495,218.3386,218.7495,5947.0
2024-01-22 14:30:00,223.59,223.6,223.14,223.31,18050.0,218.7789,218.7887,218.3386,218.5049,18050.0
2024-01-22 15:00:00,223.25,223.28,222.74,222.81,6735.0,218.4462,218.4756,217.9472,218.0157,6735.0
2024-01-22 15:30:00,222.92,223.36,222.46,223.27,12650.0,218.1233,218.5538,217.6732,218.4658,12650.0
2024-01-23 09:30:00,225.0,225.0,223.73,224.2,11832.0,220.1585,220.1585,218.9159,219.3758,11832.0
2024-01-23 10:00:00,223.74,224.08,222.24,222.24,4961.0,218.9257,219.2583,217.4579,217.4579,4961.0
2024-01-23 10:30:00,222.1,222.31,221.25,222.19,4334.0,217.3209,217.5264,216.4892,217.409,4334.0
2024-01-23 11:00:00,222.08,222.31,220.92,221.08,3611.0,217.3014,217.5264,216.1663,216.3229,3611.0
2024-01-23 11:30:00,220.86,221.2,220.7,221.2,5732.0,216.1076,216.4403,215.9511,216.4403,5732.0
2024-01-23 12:00:00,221.16,221.31,220.62,221.31,7474.0,216.4012,216.5479,215.8728,216.5479,7474.0
2024-01-23 12:30:00,221.39,222.3,221.38,222.3,5634.0,216.6262,217.5166,216.6164,217.5166,5634.0
2024-01-23 13:00:00,222.3,222.41,222.21,222.21,1147.0,217.5166,217.6243,217.4286,217.4286,1147.0
2024-01-23 13:30:00,222.05,222.59,221.98,222.5,1525.0,217.272,217.8004,217.2035,217.7123,1525.0
2024-01-23 14:00:00,222.52,222.73,222.46,222.72,3201.0,217.7319,217.9374,217.6732,217.9276,3201.0
2024-01-23 14:30:00,222.78,223.05,222.62,222.91,2944.0,217.9863,218.2505,217.8298,218.1135,2944.0
2024-01-23 15:00:00,222.89,223.07,222.7,222.74,8598.0,218.0939,218.2701,217.908,217.9472,8598.0
2024-01-23 15:30:00,222.73,222.83,222.37,222.72,10960.0,217.9374,218.0352,217.5851,217.9276,10960.0
2024-01-24 09:30:00,223.12,225.5,220.53,221.05,7410.0,218.319,220.6478,215.7847,216.2935,7410.0
2024-01-24 10:00:00,221.06,221.59,219.94,221.35,9610.0,216.3033,216.8219,215.2074,216.5871,9610.0
2024-01-24 10:30:00,221.21,222.14,221.09,221.21,2900.0,216.4501,217.3601,216.3327,216.4501,2900.0
2024-01-24 11:00:00,221.63,221.8,221.12,221.79,1900.0,216.8611,217.0274,216.362,217.0176,1900.0
2024-01-24 11:30:00,221.55,221.55,220.89,221.35,3487.0,216.7828,216.7828,216.137,216.5871,3487.0
2024-01-24 12:00:00,221.26,221.34,220.78,221.34,2182.0,216.499,216.5773,216.0294,216.5773,2182.0
2024-01-24 12:30:00,221.65,221.7,221.07,221.48,2911.0,216.8806,216.9296,216.3131,216.7143,2911.0
2024-01-24 13:00:00,221.41,221.48,220.62,220.62,1108.0,216.6458,216.7143,215.8728,215.8728,1108.0
2024-01-24 13:30:00,220.63,220.63,220.18,220.28,6179.0,215.8826,215.8826,215.4423,215.5401,6179.0
2024-01-24 14:00:00,219.93,219.93,219.06,219.56,4792.0,215.1976,215.1976,214.3464,214.8356,4792.0
2024-01-24 14:30:00,219.72,219.93,219.31,219.44,7462.0,214.9922,215.1976,214.591,214.7182,7462.0
2024-01-24 15:00:00,219.63,220.21,219.5,219.61,3621.0,214.9041,215.4716,214.7769,214.8845,3621.0
2024-01-24 15:30:00,219.72,220.61,219.72,219.99,8926.0,214.9922,215.863,214.9922,215.2564,8926.0
2024-01-25 09:30:00,222.48,223.95,221.98,223.56,10985.0,217.6928,219.1311,217.2035,218.7495,10985.0
2024-01-25 10:00:00,223.73,223.87,222.92,223.05,6803.0,218.9159,219.0529,218.1233,218.2505,6803.0
2024-01-25 10:30:00,222.66,222.66,221.69,222.14,3201.0,217.8689,217.8689,216.9198,217.3601,3201.0
2024-01-25 11:00:00,221.86,222.15,221.81,221.98,3173.0,217.0861,217.3699,217.0372,217.2035,3173.0
2024-01-25 11:30:00,222.2,222.2,221.53,221.61,3329.0,217.4188,217.4188,216.7632,216.8415,3329.0
2024-01-25 12:00:00,221.78,222.07,221.49,221.69,3484.0,217.0078,217.2916,216.7241,216.9198,3484.0
2024-01-25 12:30:00,221.59,221.8,221.52,221.8,2763.0,216.8219,217.0274,216.7534,217.0274,2763.0
2024-01-25 13:00:00,221.89,222.04,221.56,221.56,3051.0,217.1155,217.2622,216.7926,216.7926,3051.0
2024-01-25 13:30:00,221.62,221.87,221.62,221.71,2573.0,216.8513,217.0959,216.8513,216.9393,2573.0
2024-01-25 14:00:00,221.58,222.17,221.45,222.17,4347.0,216.8121,217.3894,216.6849,217.3894,4347.0
2024-01-25 14:30:00,222.16,222.27,221.85,222.01,7132.0,217.3797,217.4873,217.0763,217.2329,7132.0
2024-01-25 15:00:00,221.89,222.27,221.89,222.07,7889.0,217.1155,217.4873,217.1155,217.2916,7889.0
2024-01-25 15:30:00,222.15,223.05,222.1,222.88,29127.0,217.3699,218.2505,217.3209,218.0842,29127.0
2024-01-26 09:30:00,223.74,224.94,222.79,224.94,9803.0,218.9257,220.0998,217.9961,220.0998,9803.0
2024-01-26 10:00:00,224.44,225.01,224.38,224.92,9614.0,219.6106,220.1683,219.5519,220.0803,9614.0
2024-01-26 10:30:00,224.88,225.74,224.78,225.7,5222.0,220.0411,220.8826,219.9433,220.8435,5222.0
2024-01-26 11:00:00,225.56,225.8,225.3,225.54,9125.0,220.7065,220.9413,220.4521,220.6869,9125.0
2024-01-26 11:30:00,225.51,225.51,224.73,224.95,8480.0,220.6576,220.6576,219.8944,220.1096,8480.0
2024-01-26 12:00:00,224.95,224.95,224.09,224.12,7580.0,220.1096,220.1096,219.2681,219.2975,7580.0
2024-01-26 12:30:00,224.05,224.05,223.27,223.39,6976.0,219.229,219.229,218.4658,218.5832,6976.0
2024-01-26 13:00:00,223.47,223.99,223.44,223.99,4214.0,218.6615,219.1703,218.6321,219.1703,4214.0
2024-01-26 13:30:00,223.95,223.95,222.81,223.08,2100.0,219.1311,219.1311,218.0157,218.2799,2100.0
2024-01-26 14:00:00,223.19,223.54,223.19,223.46,2826.0,218.3875,218.73,218.3875,218.6517,2826.0
2024-01-26 14:30:00,223.66,223.66,222.91,223.01,3238.0,218.8474,218.8474,218.1135,218.2114,3238.0
2024-01-26 15:00:00,222.97,222.99,222.47,222.83,4723.0,218.1722,218.1918,217.683,218.0352,4723.0
2024-01-26 15:30:00,222.78,224.21,222.64,224.21,31774.0,217.9863,219.3855,217.8493,219.3855,31774.0
2024-01-29 09:30:00,224.35,224.73,224.11,224.28,2588.0,219.5225,219.8944,219.2877,219.454,2588.0
2024-01-29 10:00:00,224.28,224.28,223.19,223.19,1444.0,219.454,219.454,218.3875,218.3875,1444.0
2024-01-29 10:30:00,223.19,223.73,222.78,222.78,4196.0,218.3875,218.9159,217.9863,217.9863,4196.0
2024-01-29 11:00:00,222.12,222.49,222.12,222.35,3077.0,217.3405,217.7026,217.3405,217.5656,3077.0
2024-01-29 11:30:00,222.32,222.77,222.15,222.66,2335.0,217.5362,217.9765,217.3699,217.8689,2335.0
2024-01-29 12:00:00,222.65,223.56,222.41,223.56,2923.0,217.8591,218.7495,217.6243,218.7495,2923.0
2024-01-29 12:30:00,223.59,223.69,223.24,223.3,5989.0,218.7789,218.8767,218.4364,218.4951,5989.0
2024-01-29 13:00:00,223.52,223.84,223.26,223.84,2900.0,218.7104,219.0235,218.456,219.0235,2900.0
2024-01-29 13:30:00,223.89,224.28,223.79,223.82,8037.0,219.0724,219.454,218.9746,219.0039,8037.0
2024-01-29 14:00:00,223.94,224.6,223.94,224.57,6092.0,219.1214,219.7672,219.1214,219.7378,6092.0
2024-01-29 14:30:00,224.58,225.16,224.55,224.85,7105.0,219.7476,220.3151,219.7182,220.0118,7105.0
2024-01-29 15:00:00,224.89,225.95,224.88,225.76,6035.0,220.0509,221.0881,220.0411,220.9022,6035.0
2024-01-29 15:30:00,225.81,225.9,225.25,225.9,16188.0,220.9511,221.0392,220.4032,221.0392,16188.0
2024-01-30 09:30:00,225.34,226.59,223.36,226.06,4241.0,220.4912,221.7143,218.5538,221.1957,4241.0
2024-01-30 10:00:00,225.15,226.63,225.15,226.34,4345.0,220.3053,221.7535,220.3053,221.4697,4345.0
2024-01-30 10:30:00,226.43,226.82,226.12,226.13,3000.0,221.5578,221.9394,221.2544,221.2642,3000.0
2024-01-30 11:00:00,226.13,226.14,225.5,226.0,3672.0,221.2642,221.274,220.6478,221.137,3672.0
2024-01-30 11:30:00,226.09,226.13,225.69,226.13,3335.0,221.2251,221.2642,220.8337,221.2642,3335.0
2024-01-30 12:00:00,225.98,226.25,225.88,226.21,3387.0,221.1175,221.3817,221.0196,221.3425,3387.0
2024-01-30 12:30:00,226.06,226.08,225.77,225.81,2800.0,221.1957,221.2153,220.912,220.9511,2800.0
2024-01-30 13:00:00,225.81,226.4,225.57,226.32,1828.0,220.9511,221.5284,220.7163,221.4501,1828.0
2024-01-30 13:30:00,226.38,226.58,226.21,226.21,2200.0,221.5089,221.7046,221.3425,221.3425,2200.0
2024-01-30 14:00:00,226.27,227.18,226.14,227.14,3600.0,221.4012,222.2916,221.274,222.2525,3600.0
2024-01-30 14:30:00,227.13,227.38,227.01,227.32,7550.0,222.2427,222.4873,222.1253,222.4286,7550.0
2024-01-30 15:00:00,227.43,227.62,226.67,227.2,6490.0,222.5363,222.7222,221.7926,222.3112,6490.0
2024-01-30 15:30:00,227.1,227.18,226.56,227.08,15949.0,222.2134,222.2916,221.685,222.1938,15949.0
2024-01-31 09:30:00,227.13,228.18,226.05,226.6,6346.0,222.2427,223.2701,221.186,221.7241,6346.0
2024-01-31 10:00:00,226.17,226.79,225.92,226.12,1636.0,221.3034,221.91,221.0588,221.2544,1636.0
2024-01-31 10:30:00,226.08,226.08,224.86,225.3,1700.0,221.2153,221.2153,220.0216,220.4521,1700.0
2024-01-31 11:00:00,225.26,225.63,225.02,225.2,7961.0,220.413,220.775,220.1781,220.3542,7961.0
2024-01-31 11:30:00,224.78,225.07,224.63,224.92,4756.0,219.9433,220.227,219.7965,220.0803,4756.0
2024-01-31 12:00:00,224.95,226.09,224.95,226.09,3100.0,220.1096,221.2251,220.1096,221.2251,3100.0
2024-01-31 12:30:00,226.06,226.53,225.7,226.53,10038.0,221.1957,221.6556,220.8435,221.6556,10038.0
2024-01-31 13:00:00,226.58,226.69,225.98,226.23,3000.0,221.7046,221.8122,221.1175,221.3621,3000.0
2024-01-31 13:30:00,226.36,227.04,226.35,226.36,6334.0,221.4893,222.1547,221.4795,221.4893,6334.0
2024-01-31 14:00:00,226.55,226.64,224.8,224.92,5561.0,221.6752,221.7633,219.9629,220.0803,5561.0
2024-01-31 14:30:00,224.55,226.54,224.22,224.98,9459.0,219.7182,221.6654,219.3953,220.139,9459.0
2024-01-31 15:00:00,224.64,224.64,223.33,223.48,7472.0,219.8063,219.8063,218.5245,218.6713,7472.0
2024-01-31 15:30:00,223.39,223.67,221.93,222.21,42774.0,218.5832,218.8572,217.1546,217.4286,42774.0
2024-02-01 09:30:00,224.0,225.49,221.99,223.35,13543.0,219.1801,220.638,217.2133,218.5441,13543.0
2024-02-01 10:00:00,222.97,224.61,222.95,224.61,3726.0,218.1722,219.7769,218.1527,219.7769,3726.0
2024-02-01 10:30:00,224.76,224.93,223.8,223.81,4362.0,219.9237,220.0901,218.9844,218.9942,4362.0
2024-02-01 11:00:00,223.57,224.04,223.24,223.82,3704.0,218.7593,219.2192,218.4364,219.0039,3704.0
2024-02-01 11:30:00,224.08,224.46,223.64,224.45,8753.0,219.2583,219.6302,218.8278,219.6204,8753.0
2024-02-01 12:00:00,224.56,225.88,224.53,225.88,4700.0,219.728,221.0196,219.6987,221.0196,4700.0
2024-02-01 12:30:00,225.84,227.04,225.71,226.74,8829.0,220.9805,222.1547,220.8533,221.8611,8829.0
2024-02-01 13:00:00,226.82,226.82,225.57,225.64,15026.0,221.9394,221.9394,220.7163,220.7848,15026.0
2024-02-01 13:30:00,225.6,225.8,225.16,225.79,5089.0,220.7456,220.9413,220.3151,220.9315,5089.0
2024-02-01 14:00:00,225.84,226.44,225.78,226.19,7099.0,220.9805,221.5676,220.9218,221.3229,7099.0
2024-02-01 14:30:00,226.06,226.65,225.79,226.54,11206.0,221.1957,221.773,220.9315,221.6654,11206.0
2024-02-01 15:00:00,226.62,226.94,226.07,226.22,11184.0,221.7437,222.0568,221.2055,221.3523,11184.0
2024-02-01 15:30:00,226.23,226.44,225.54,225.66,34459.0,221.3621,221.5676,220.6869,220.8043,34459.0
2024-02-02 09:30:00,225.23,226.76,222.24,225.75,15148.0,220.3836,221.8807,217.4579,220.8924,15148.0
2024-02-02 10:00:00,225.73,226.38,225.34,226.05,10465.0,220.8728,221.5089,220.4912,221.186,10465.0
2024-02-02 10:30:00,225.97,226.2,225.05,225.84,21775.0,221.1077,221.3327,220.2075,220.9805,21775.0
2024-02-02 11:00:00,225.79,226.39,225.69,226.39,2200.0,220.9315,221.5186,220.8337,221.5186,2200.0
2024-02-02 11:30:00,226.52,227.02,225.81,226.96,13128.0,221.6458,222.1351,220.9511,222.0764,13128.0
2024-02-02 12:00:00,227.15,227.15,226.48,226.66,3256.0,222.2623,222.2623,221.6067,221.7828,3256.0
2024-02-02 12:30:00,227.3,227.54,225.98,226.97,3333.0,222.4091,222.6439,221.1175,222.0862,3333.0
2024-02-02 13:00:00,227.03,227.15,226.52,226.52,5418.0,222.1449,222.2623,221.6458,221.6458,5418.0
2024-02-02 13:30:00,226.83,226.99,226.52,226.67,5600.0,221.9492,222.1057,221.6458,221.7926,5600.0
2024-02-02 14:00:00,226.83,227.44,226.82,227.24,4300.0,221.9492,222.546,221.9394,222.3503,4300.0
2024-02-02 14:30:00,227.21,228.09,227.13,227.64,5268.0,222.321,223.1821,222.2427,222.7417,5268.0
2024-02-02 15:00:00,227.58,227.65,227.28,227.56,5088.0,222.683,222.7515,222.3895,222.6635,5088.0
2024-02-02 15:30:00,227.55,227.55,226.31,226.31,17831.0,222.6537,222.6537,221.4404,221.4404,17831.0
2024-02-05 09:30:00,224.31,224.31,222.99,223.18,12585.0,219.4834,219.4834,218.1918,218.3777,12585.0
2024-02-05 10:00:00,222.63,223.28,221.58,221.97,6302.0,217.8395,218.4756,216.8121,217.1937,6302.0
2024-02-05 10:30:00,222.01,222.5,221.93,222.1,9117.0,217.2329,217.7123,217.1546,217.3209,9117.0
2024-02-05 11:00:00,222.13,222.94,222.13,222.85,4664.0,217.3503,218.1429,217.3503,218.0548,4664.0
2024-02-05 11:30:00,222.94,223.07,222.41,222.77,5015.0,218.1429,218.2701,217.6243,217.9765,5015.0
2024-02-05 12:00:00,222.76,223.26,222.53,222.96,3215.0,217.9667,218.456,217.7417,218.1624,3215.0
2024-02-05 12:30:00,223.33,223.62,223.14,223.17,3513.0,218.5245,218.8082,218.3386,218.3679,3513.0
2024-02-05 13:00:00,223.16,223.66,223.16,223.45,1824.0,218.3581,218.8474,218.3581,218.6419,1824.0
2024-02-05 13:30:00,223.27,223.47,223.09,223.2,5323.0,218.4658,218.6615,218.2896,218.3973,5323.0
2024-02-05 14:00:00,223.14,223.33,222.89,223.18,6908.0,218.3386,218.5245,218.0939,218.3777,6908.0
2024-02-05 14:30:00,223.29,223.76,223.29,223.55,6953.0,218.4853,218.9452,218.4853,218.7397,6953.0
2024-02-05 15:00:00,223.54,223.59,222.72,223.03,5692.0,218.73,218.7789,217.9276,218.2309,5692.0
2024-02-05 15:30:00,222.97,223.04,222.3,222.5,14716.0,218.1722,218.2407,217.5166,217.7123,14716.0
2024-02-06 09:30:00,222.28,224.32,222.28,223.96,7254.0,217.4971,219.4932,217.4971,219.1409,7254.0
2024-02-06 10:00:00,223.92,223.92,222.69,222.79,3700.0,219.1018,219.1018,217.8983,217.9961,3700.0
2024-02-06 10:30:00,222.75,223.02,222.57,223.02,1951.0,217.957,218.2212,217.7808,218.2212,1951.0
2024-02-06 11:00:00,223.1,223.75,223.1,223.48,2589.0,218.2994,218.9354,218.2994,218.6713,2589.0
2024-02-06 11:30:00,223.49,223.84,223.01,223.84,5024.0,218.681,219.0235,218.2114,219.0235,5024.0
2024-02-06 12:00:00,223.83,223.85,223.13,223.15,14593.0,219.0137,219.0333,218.3288,218.3484,14593.0
2024-02-06 12:30:00,222.97,223.97,222.97,223.78,13194.0,218.1722,219.1507,218.1722,218.9648,13194.0
2024-02-06 13:00:00,223.54,223.7,223.31,223.52,2254.0,218.73,218.8865,218.5049,218.7104,2254.0
2024-02-06 13:30:00,223.65,223.8,223.47,223.68,14058.0,218.8376,218.9844,218.6615,218.867,14058.0
2024-02-06 14:00:00,223.67,223.69,223.09,223.26,3173.0,218.8572,218.8767,218.2896,218.456,3173.0
2024-02-06 14:30:00,222.97,223.49,222.8,223.05,7040.0,218.1722,218.681,218.0059,218.2505,7040.0
2024-02-06 15:00:00,223.25,224.16,223.25,224.07,6993.0,218.4462,219.3366,218.4462,219.2486,6993.0
2024-02-06 15:30:00,224.04,224.08,223.54,223.78,11334.0,219.2192,219.2583,218.73,218.9648,11334.0
2024-02-07 09:30:00,225.17,225.22,224.58,225.0,8956.0,220.3249,220.3738,219.7476,220.1585,8956.0
2024-02-07 10:00:00,225.01,225.77,225.01,225.55,6849.0,220.1683,220.912,220.1683,220.6967,6849.0
2024-02-07 10:30:00,225.34,226.4,225.33,225.83,18128.0,220.4912,221.5284,220.4814,220.9707,18128.0
2024-02-07 11:00:00,225.29,226.0,225.29,225.74,1781.0,220.4423,221.137,220.4423,220.8826,1781.0
2024-02-07 11:30:00,225.78,226.12,225.54,226.0,2131.0,220.9218,221.2544,220.6869,221.137,2131.0
2024-02-07 12:00:00,225.95,226.55,225.9,226.29,8592.0,221.0881,221.6752,221.0392,221.4208,8592.0
2024-02-07 12:30:00,226.29,227.04,226.29,227.04,2801.0,221.4208,222.1547,221.4208,222.1547,2801.0
2024-02-07 13:00:00,226.9,227.76,226.9,227.69,27329.0,222.0177,222.8592,222.0177,222.7907,27329.0
2024-02-07 13:30:00,227.75,228.17,227.75,228.1,4500.0,222.8494,223.2603,222.8494,223.1918,4500.0
2024-02-07 14:00:00,228.1,228.38,227.97,228.15,9067.0,223.1918,223.4658,223.0646,223.2408,9067.0
2024-02-07 14:30:00,228.17,228.38,228.01,228.2,7636.0,223.2603,223.4658,223.1038,223.2897,7636.0
2024-02-07 15:00:00,228.21,228.31,227.41,228.21,25243.0,223.2995,223.3973,222.5167,223.2995,25243.0
2024-02-07 15:30:00,228.03,228.03,226.85,226.85,31438.0,223.1233,223.1233,221.9687,221.9687,31438.0
2024-02-08 09:30:00,227.61,227.97,226.97,227.37,11396.0,222.7124,223.0646,222.0862,222.4776,11396.0
2024-02-08 10:00:00,227.59,228.4,227.44,228.33,13785.0,222.6928,223.4854,222.546,223.4169,13785.0
2024-02-08 10:30:00,228.34,228.62,227.92,228.3,4158.0,223.4267,223.7007,223.0157,223.3875,4158.0
2024-02-08 11:00:00,228.1,228.33,227.9,227.9,2822.0,223.1918,223.4169,222.9961,222.9961,2822.0
2024-02-08 11:30:00,227.86,228.3,227.83,228.3,5834.0,222.957,223.3875,222.9277,223.3875,5834.0
2024-02-08 12:00:00,228.3,228.88,228.3,228.75,5200.0,223.3875,223.9551,223.3875,223.8279,5200.0
2024-02-08 12:30:00,228.97,229.09,228.62,228.96,6024.0,224.0431,224.1605,223.7007,224.0333,6024.0
2024-02-08 13:00:00,228.96,229.55,228.96,229.45,3427.0,224.0333,224.6106,224.0333,224.5128,3427.0
2024-02-08 13:30:00,229.35,229.65,229.22,229.65,4377.0,224.4149,224.7085,224.2877,224.7085,4377.0
2024-02-08 14:00:00,229.66,230.39,229.65,230.2,4801.0,224.7183,225.4326,224.7085,225.2467,4801.0
2024-02-08 14:30:00,230.18,230.53,230.01,230.53,3266.0,225.2271,225.5696,225.0607,225.5696,3266.0
2024-02-08 15:00:00,230.55,230.55,230.25,230.49,5756.0,225.5891,225.5891,225.2956,225.5304,5756.0
2024-02-08 15:30:00,230.45,230.48,229.8,230.28,22775.0,225.4913,225.5206,224.8553,225.3249,22775.0
2024-02-09 09:30:00,230.5,232.2,229.53,230.06,5140.0,225.5402,227.2036,224.5911,225.1097,5140.0
2024-02-09 10:00:00,230.21,230.59,229.86,230.57,40585.0,225.2564,225.6283,224.914,225.6087,40585.0
2024-02-09 10:30:00,230.81,231.2,230.75,231.0,2675.0,225.8435,226.2251,225.7848,226.0294,2675.0
2024-02-09 11:00:00,230.93,231.74,230.93,231.31,1415.0,225.9609,226.7535,225.9609,226.3328,1415.0
2024-02-09 11:30:00,231.23,231.45,231.15,231.37,2180.0,226.2545,226.4698,226.1762,226.3915,2180.0
2024-02-09 12:00:00,231.45,231.81,231.44,231.81,2800.0,226.4698,226.822,226.46,226.822,2800.0
2024-02-09 12:30:00,231.87,232.15,231.78,232.09,3750.0,226.8807,227.1547,226.7927,227.096,3750.0
2024-02-09 13:00:00,232.14,232.56,232.01,232.5,19100.0,227.1449,227.5559,227.0177,227.4972,19100.0
2024-02-09 13:30:00,232.64,232.64,231.95,232.06,3334.0,227.6342,227.6342,226.959,227.0666,3334.0
2024-02-09 14:00:00,232.13,232.34,231.94,232.09,4583.0,227.1351,227.3406,226.9492,227.096,4583.0
2024-02-09 14:30:00,232.11,232.31,231.56,231.6,13308.0,227.1156,227.3113,226.5774,226.6165,13308.0
2024-02-09 15:00:00,231.42,231.71,231.19,231.38,14831.0,226.4404,226.7242,226.2154,226.4013,14831.0
2024-02-09 15:30:00,231.39,231.61,231.23,231.58,29610.0,226.4111,226.6263,226.2545,226.597,29610.0
2024-02-12 09:30:00,231.08,232.04,230.59,231.89,11615.0,226.1077,227.0471,225.6283,226.9003,11615.0
2024-02-12 10:00:00,231.87,232.47,231.69,232.42,13007.0,226.8807,227.4678,226.7046,227.4189,13007.0
2024-02-12 10:30:00,232.63,232.77,232.23,232.28,10293.0,227.6244,227.7614,227.233,227.2819,10293.0
2024-02-12 11:00:00,232.27,232.31,231.6,231.81,7113.0,227.2721,227.3113,226.6165,226.822,7113.0
2024-02-12 11:30:00,231.86,232.73,231.78,232.73,6641.0,226.8709,227.7222,226.7927,227.7222,6641.0
2024-02-12 12:00:00,232.73,232.73,232.3,232.69,3062.0,227.7222,227.7222,227.3015,227.6831,3062.0
2024-02-12 12:30:00,232.66,233.98,232.6,233.98,7033.0,227.6537,228.9453,227.595,228.9453,7033.0
2024-02-12 13:00:00,234.0,234.21,233.73,233.76,5249.0,228.9649,229.1704,228.7007,228.7301,5249.0
2024-02-12 13:30:00,233.76,234.01,233.42,233.52,5284.0,228.7301,228.9747,228.3974,228.4952,5284.0
2024-02-12 14:00:00,233.52,233.6,232.74,232.76,7802.0,228.4952,228.5735,227.732,227.7516,7802.0
2024-02-12 14:30:00,232.76,233.14,232.64,232.77,9252.0,227.7516,228.1234,227.6342,227.7614,9252.0
2024-02-12 15:00:00,232.98,233.15,232.29,232.37,8459.0,227.9668,228.1332,227.2917,227.37,8459.0
2024-02-12 15:30:00,232.44,232.84,231.53,231.75,19517.0,227.4385,227.8299,226.548,226.7633,19517.0
2024-02-13 09:30:00,227.04,227.67,225.52,225.88,9868.0,222.1547,222.7711,220.6674,221.0196,9868.0
2024-02-13 10:00:00,225.56,227.38,225.26,227.38,9267.0,220.7065,222.4873,220.413,222.4873,9267.0
2024-02-13 10:30:00,227.59,229.12,227.59,228.7,13491.0,222.6928,224.1899,222.6928,223.7789,13491.0
2024-02-13 11:00:00,228.69,230.32,228.67,229.52,10849.0,223.7691,225.3641,223.7496,224.5813,10849.0
2024-02-13 11:30:00,229.91,230.24,229.55,229.56,4465.0,224.9629,225.2858,224.6106,224.6204,4465.0
2024-02-13 12:00:00,229.41,229.41,228.5,228.73,11320.0,224.4737,224.4737,223.5832,223.8083,11320.0
2024-02-13 12:30:00,228.81,229.18,228.46,228.63,8043.0,223.8866,224.2486,223.5441,223.7104,8043.0
2024-02-13 13:00:00,228.54,228.63,228.0,228.24,8249.0,223.6224,223.7104,223.094,223.3288,8249.0
2024-02-13 13:30:00,228.16,228.16,227.37,227.55,6431.0,223.2506,223.2506,222.4776,222.6537,6431.0
2024-02-13 14:00:00,227.55,227.69,226.5,226.63,8194.0,222.6537,222.7907,221.6263,221.7535,8194.0
2024-02-13 14:30:00,226.49,227.49,225.75,225.78,36711.0,221.6165,222.595,220.8924,220.9218,36711.0
2024-02-13 15:00:00,225.93,226.26,225.76,226.22,12638.0,221.0685,221.3914,220.9022,221.3523,12638.0
2024-02-13 15:30:00,226.37,227.49,226.18,227.34,36944.0,221.4991,222.595,221.3132,222.4482,36944.0
2024-02-14 09:30:00,228.5,230.96,228.5,230.31,47282.0,223.5832,225.9903,223.5832,225.3543,47282.0
2024-02-14 10:00:00,230.54,231.14,230.24,230.63,11744.0,225.5793,226.1664,225.2858,225.6674,11744.0
2024-02-14 10:30:00,230.63,230.81,229.58,229.59,4821.0,225.6674,225.8435,224.64,224.6498,4821.0
2024-02-14 11:00:00,229.46,229.83,229.2,229.66,6186.0,224.5226,224.8846,224.2682,224.7183,6186.0
2024-02-14 11:30:00,229.84,229.97,229.51,229.51,2779.0,224.8944,225.0216,224.5715,224.5715,2779.0
2024-02-14 12:00:00,229.3,230.25,229.12,230.25,4245.0,224.366,225.2956,224.1899,225.2956,4245.0
2024-02-14 12:30:00,230.34,231.13,230.34,230.9,16455.0,225.3836,226.1566,225.3836,225.9316,16455.0
2024-02-14 13:00:00,230.84,231.19,230.38,230.59,10070.0,225.8729,226.2154,225.4228,225.6283,10070.0
2024-02-14 13:30:00,230.73,231.22,230.19,231.06,19692.0,225.7653,226.2447,225.2369,226.0882,19692.0
2024-02-14 14:00:00,231.09,231.9,230.62,231.87,8736.0,226.1175,226.9101,225.6576,226.8807,8736.0
2024-02-14 14:30:00,231.85,232.34,231.71,231.93,9377.0,226.8612,227.3406,226.7242,226.9394,9377.0
2024-02-14 15:00:00,232.04,232.27,231.7,232.15,12949.0,227.0471,227.2721,226.7144,227.1547,12949.0
2024-02-14 15:30:00,232.15,232.23,231.18,231.54,56019.0,227.1547,227.233,226.2056,226.5578,56019.0
2024-02-15 09:30:00,239.36,247.88,238.5,245.93,53895.0,234.2096,242.5462,233.3681,240.6382,53895.0
2024-02-15 10:00:00,245.89,249.13,245.26,245.59,31546.0,240.599,243.7693,239.9826,240.3055,31546.0
2024-02-15 10:30:00,246.04,246.78,244.88,246.69,36568.0,240.7458,241.4699,239.6108,241.3818,36568.0
2024-02-15 11:00:00,246.99,247.88,245.76,245.77,15104.0,241.6754,242.5462,240.4718,240.4816,15104.0
2024-02-15 11:30:00,245.51,246.15,243.62,243.62,24415.0,240.2272,240.8535,238.3779,238.3779,24415.0
2024-02-15 12:00:00,243.53,243.84,242.73,243.64,28553.0,238.2898,238.5932,237.507,238.3975,28553.0
2024-02-15 12:30:00,243.65,244.45,243.4,243.94,5271.0,238.4072,239.19,238.1626,238.691,5271.0
2024-02-15 13:00:00,244.24,245.01,243.87,244.14,28625.0,238.9845,239.738,238.6225,238.8867,28625.0
2024-02-15 13:30:00,244.14,244.48,243.93,244.36,23000.0,238.8867,239.2194,238.6812,239.102,23000.0
2024-02-15 14:00:00,244.24,247.44,243.95,245.77,29281.0,238.9845,242.1157,238.7008,240.4816,29281.0
2024-02-15 14:30:00,245.78,249.81,245.78,249.71,18365.0,240.4914,244.4347,240.4914,244.3368,18365.0
2024-02-15 15:00:00,249.46,249.46,248.05,248.95,22497.0,244.0922,244.0922,242.7126,243.5932,22497.0
2024-02-15 15:30:00,249.11,251.09,249.04,249.41,78638.0,243.7498,245.6872,243.6813,244.0433,78638.0
2024-02-16 09:30:00,249.2,249.72,246.46,247.85,18131.0,243.8378,244.3466,241.1568,242.5169,18131.0
2024-02-16 10:00:00,247.88,249.27,247.62,247.69,22707.0,242.5462,243.9063,242.2918,242.3603,22707.0
2024-02-16 10:30:00,247.99,250.62,247.2,250.28,21169.0,242.6539,245.2273,241.8809,244.8946,21169.0
2024-02-16 11:00:00,250.55,251.63,250.35,251.28,25073.0,245.1588,246.2155,244.9631,245.8731,25073.0
2024-02-16 11:30:00,251.51,252.19,250.81,251.83,6228.0,246.0981,246.7635,245.4132,246.4112,6228.0
2024-02-16 12:00:00,252.13,252.82,251.82,252.82,5148.0,246.7048,247.3799,246.4014,247.3799,5148.0
2024-02-16 12:30:00,252.96,252.98,251.58,251.58,8677.0,247.5169,247.5365,246.1666,246.1666,8677.0
2024-02-16 13:00:00,251.82,251.82,250.8,251.3,6038.0,246.4014,246.4014,245.4034,245.8926,6038.0
2024-02-16 13:30:00,251.42,251.81,251.19,251.56,5424.0,246.0101,246.3917,245.785,246.147,5424.0
2024-02-16 14:00:00,251.7,252.13,251.7,251.92,5763.0,246.284,246.7048,246.284,246.4993,5763.0
2024-02-16 14:30:00,251.87,252.71,249.95,250.89,26561.0,246.4504,247.2723,244.5717,245.4915,26561.0
2024-02-16 15:00:00,251.26,251.48,250.91,250.92,20176.0,245.8535,246.0688,245.511,245.5208,20176.0
2024-02-16 15:30:00,251.22,251.27,249.51,249.66,34555.0,245.8144,245.8633,244.1412,244.2879,34555.0
2024-02-20 09:30:00,248.77,249.9,248.66,249.08,11039.0,243.4171,244.5228,243.3094,243.7204,11039.0
2024-02-20 10:00:00,249.0,249.49,247.74,249.1,19193.0,243.6421,244.1216,242.4092,243.74,19193.0
2024-02-20 10:30:00,248.94,249.23,248.5,248.75,11617.0,243.5834,243.8672,243.1529,243.3975,11617.0
2024-02-20 11:00:00,248.89,249.0,246.5,246.93,11251.0,243.5345,243.6421,241.1959,241.6167,11251.0
2024-02-20 11:30:00,246.87,247.05,246.57,246.6,4688.0,241.558,241.7341,241.2644,241.2938,4688.0
2024-02-20 12:00:00,246.31,246.31,244.29,244.29,6698.0,241.01,241.01,239.0335,239.0335,6698.0
2024-02-20 12:30:00,244.38,244.92,243.95,244.09,7511.0,239.1215,239.6499,238.7008,238.8378,7511.0
2024-02-20 13:00:00,244.14,245.08,244.06,244.46,8773.0,238.8867,239.8065,238.8084,239.1998,8773.0
2024-02-20 13:30:00,244.37,244.71,244.24,244.51,3704.0,239.1118,239.4444,238.9845,239.2487,3704.0
2024-02-20 14:00:00,244.58,244.86,244.11,244.58,9643.0,239.3172,239.5912,238.8573,239.3172,9643.0
2024-02-20 14:30:00,244.58,245.65,244.56,245.34,9631.0,239.3172,240.3642,239.2977,240.0609,9631.0
2024-02-20 15:00:00,245.48,245.53,244.93,245.49,8975.0,240.1979,240.2468,239.6597,240.2077,8975.0
2024-02-20 15:30:00,245.46,247.04,244.5,247.03,26858.0,240.1783,241.7243,239.239,241.7145,26858.0
2024-02-21 09:30:00,247.5,247.5,243.71,244.71,7222.0,242.1744,242.1744,238.466,239.4444,7222.0
2024-02-21 10:00:00,244.71,245.65,244.65,244.96,6360.0,239.4444,240.3642,239.3857,239.6891,6360.0
2024-02-21 10:30:00,244.68,245.53,244.32,245.53,7212.0,239.4151,240.2468,239.0628,240.2468,7212.0
2024-02-21 11:00:00,245.33,245.81,245.24,245.24,1920.0,240.0511,240.5208,239.963,239.963,1920.0
2024-02-21 11:30:00,245.28,245.7,244.74,245.68,3903.0,240.0022,240.4131,239.4738,240.3936,3903.0
2024-02-21 12:00:00,245.76,246.07,245.46,246.07,6193.0,240.4718,240.7752,240.1783,240.7752,6193.0
2024-02-21 12:30:00,246.15,246.58,246.14,246.53,3616.0,240.8535,241.2742,240.8437,241.2253,3616.0
2024-02-21 13:00:00,246.5,246.64,246.1,246.25,1900.0,241.1959,241.3329,240.8045,240.9513,1900.0
2024-02-21 13:30:00,246.07,246.32,246.0,246.0,2000.0,240.7752,241.0198,240.7067,240.7067,2000.0
2024-02-21 14:00:00,245.92,246.35,245.65,245.67,4997.0,240.6284,241.0491,240.3642,240.3838,4997.0
2024-02-21 14:30:00,245.67,245.72,245.43,245.64,1821.0,240.3838,240.4327,240.1489,240.3544,1821.0
2024-02-21 15:00:00,245.59,245.6,244.55,245.02,4606.0,240.3055,240.3153,239.2879,239.7478,4606.0
2024-02-21 15:30:00,245.03,246.81,245.02,246.63,9231.0,239.7576,241.4992,239.7478,241.3231,9231.0
2024-02-22 09:30:00,248.0,250.0,247.65,248.68,10404.0,242.6636,244.6206,242.3212,243.329,10404.0
2024-02-22 10:00:00,248.27,249.87,248.26,249.31,7746.0,242.9278,244.4934,242.918,243.9455,7746.0
2024-02-22 10:30:00,249.44,249.47,248.64,249.06,2300.0,244.0727,244.102,243.2899,243.7008,2300.0
2024-02-22 11:00:00,248.97,248.97,247.59,247.68,14157.0,243.6128,243.6128,242.2625,242.3505,14157.0
2024-02-22 11:30:00,247.59,247.92,247.03,247.29,8417.0,242.2625,242.5854,241.7145,241.9689,8417.0
2024-02-22 12:00:00,247.06,247.48,246.82,247.28,9329.0,241.7439,242.1548,241.509,241.9591,9329.0
2024-02-22 12:30:00,247.28,247.31,246.87,247.23,8733.0,241.9591,241.9885,241.558,241.9102,8733.0
2024-02-22 13:00:00,247.18,247.19,246.46,247.11,19518.0,241.8613,241.8711,241.1568,241.7928,19518.0
2024-02-22 13:30:00,247.14,248.45,247.02,248.36,20182.0,241.8221,243.104,241.7047,243.0159,20182.0
2024-02-22 14:00:00,248.23,249.17,248.22,248.71,10161.0,242.8887,243.8085,242.8789,243.3584,10161.0
2024-02-22 14:30:00,248.71,248.71,246.82,247.58,10929.0,243.3584,243.3584,241.509,242.2527,10929.0
2024-02-22 15:00:00,247.81,248.78,247.71,247.9,5674.0,242.4777,243.4269,242.3799,242.5658,5674.0
2024-02-22 15:30:00,247.92,248.88,247.32,248.51,23019.0,242.5854,243.5247,241.9983,243.1627,23019.0
2024-02-23 09:30:00,249.01,250.5,247.6,248.28,12637.0,243.6519,245.1098,242.2723,242.9376,12637.0
2024-02-23 10:00:00,248.65,248.67,247.92,247.97,3822.0,243.2997,243.3192,242.5854,242.6343,3822.0
2024-02-23 10:30:00,247.97,248.22,247.36,247.77,2268.0,242.6343,242.8789,242.0374,242.4386,2268.0
2024-02-23 11:00:00,248.14,248.15,247.07,247.72,3034.0,242.8006,242.8104,241.7537,242.3897,3034.0
2024-02-23 11:30:00,247.83,248.18,247.29,247.37,6453.0,242.4973,242.8398,241.9689,242.0472,6453.0
2024-02-23 12:00:00,247.57,248.76,247.37,248.76,6930.0,242.2429,243.4073,242.0472,243.4073,6930.0
2024-02-23 12:30:00,248.44,248.82,248.44,248.81,5188.0,243.0942,243.466,243.0942,243.4562,5188.0
2024-02-23 13:00:00,248.81,249.13,248.77,248.97,2801.0,243.4562,243.7693,243.4171,243.6128,2801.0
2024-02-23 13:30:00,249.23,249.23,248.33,248.38,3500.0,243.8672,243.8672,242.9865,243.0355,3500.0
2024-02-23 14:00:00,248.49,248.71,248.05,248.55,1800.0,243.1431,243.3584,242.7126,243.2018,1800.0
2024-02-23 14:30:00,248.57,249.92,248.52,249.57,9070.0,243.2214,244.5423,243.1725,244.1999,9070.0
2024-02-23 15:00:00,249.57,249.77,249.29,249.36,3068.0,244.1999,244.3956,243.9259,243.9944,3068.0
2024-02-23 15:30:00,249.4,250.3,249.4,249.81,9812.0,244.0335,244.9142,244.0335,244.4347,9812.0
2024-02-26 09:30:00,248.78,251.5,248.73,251.5,11637.0,243.4269,246.0883,243.3779,246.0883,11637.0
2024-02-26 10:00:00,251.1,251.51,250.69,251.51,3683.0,245.6969,246.0981,245.2958,246.0981,3683.0
2024-02-26 10:30:00,251.48,251.49,250.13,250.22,5322.0,246.0688,246.0785,244.7478,244.8359,5322.0
2024-02-26 11:00:00,249.97,250.25,249.46,249.99,3620.0,244.5913,244.8652,244.0922,244.6108,3620.0
2024-02-26 11:30:00,249.8,250.12,249.56,249.99,2052.0,244.4249,244.738,244.1901,244.6108,2052.0
2024-02-26 12:00:00,249.86,250.33,249.63,250.33,4354.0,244.4836,244.9435,244.2586,244.9435,4354.0
2024-02-26 12:30:00,250.57,250.91,250.39,250.89,1935.0,245.1783,245.511,245.0022,245.4915,1935.0
2024-02-26 13:00:00,251.2,251.45,251.11,251.29,2623.0,245.7948,246.0394,245.7067,245.8829,2623.0
2024-02-26 13:30:00,251.23,251.8,251.22,251.8,1524.0,245.8241,246.3819,245.8144,246.3819,1524.0
2024-02-26 14:00:00,251.75,251.82,250.81,251.06,1900.0,246.333,246.4014,245.4132,245.6578,1900.0
2024-02-26 14:30:00,251.24,251.87,251.06,251.87,3108.0,245.8339,246.4504,245.6578,246.4504,3108.0
2024-02-26 15:00:00,251.97,253.17,251.82,252.94,4256.0,246.5482,247.7224,246.4014,247.4973,4256.0
2024-02-26 15:30:00,253.07,253.48,252.64,253.31,21725.0,247.6245,248.0257,247.2038,247.8594,21725.0
2024-02-27 09:30:00,253.54,253.65,253.01,253.44,3423.0,248.0844,248.1921,247.5658,247.9866,3423.0
2024-02-27 10:00:00,253.46,253.47,253.01,253.09,3315.0,248.0062,248.0159,247.5658,247.6441,3315.0
2024-02-27 10:30:00,253.2,253.2,251.98,252.27,2000.0,247.7518,247.7518,246.558,246.8418,2000.0
2024-02-27 11:00:00,252.29,252.53,251.3,251.3,1696.0,246.8613,247.0962,245.8926,245.8926,1696.0
2024-02-27 11:30:00,251.22,251.49,251.09,251.27,1400.0,245.8144,246.0785,245.6872,245.8633,1400.0
2024-02-27 12:00:00,251.16,251.23,250.63,250.78,5426.0,245.7556,245.8241,245.2371,245.3838,5426.0
2024-02-27 12:30:00,251.23,251.52,250.99,251.13,5871.0,245.8241,246.1079,245.5893,245.7263,5871.0
2024-02-27 13:00:00,251.32,252.28,251.19,252.28,3673.0,245.9122,246.8515,245.785,246.8515,3673.0
2024-02-27 13:30:00,252.25,252.61,252.25,252.57,3927.0,246.8222,247.1744,246.8222,247.1353,3927.0
2024-02-27 14:00:00,252.44,252.67,252.05,252.07,9312.0,247.0081,247.2332,246.6265,246.6461,9312.0
2024-02-27 14:30:00,251.95,252.11,251.84,251.84,3547.0,246.5286,246.6852,246.421,246.421,3547.0
2024-02-27 15:00:00,252.37,252.87,252.15,252.54,7752.0,246.9396,247.4289,246.7243,247.106,7752.0
2024-02-27 15:30:00,252.62,253.79,252.54,253.72,18323.0,247.1842,248.3291,247.106,248.2606,18323.0
2024-02-28 09:30:00,253.27,254.44,253.27,253.59,6455.0,247.8202,248.9651,247.8202,248.1334,6455.0
2024-02-28 10:00:00,253.53,254.45,253.53,254.29,2204.0,248.0747,248.9749,248.0747,248.8183,2204.0
2024-02-28 10:30:00,254.86,255.95,254.63,255.95,6400.0,249.376,250.4426,249.151,250.4426,6400.0
2024-02-28 11:00:00,256.22,256.3,255.84,256.3,4958.0,250.7068,250.785,250.3349,250.785,4958.0
2024-02-28 11:30:00,256.38,256.67,255.95,255.95,9467.0,250.8633,251.1471,250.4426,250.4426,9467.0
2024-02-28 12:00:00,255.84,255.88,255.38,255.64,4057.0,250.3349,250.3741,249.8848,250.1392,4057.0
2024-02-28 12:30:00,255.78,256.04,255.71,255.99,2938.0,250.2762,250.5306,250.2077,250.4817,2938.0
2024-02-28 13:00:00,256.15,256.24,255.47,255.56,6129.0,250.6383,250.7263,249.9729,250.061,6129.0
2024-02-28 13:30:00,255.61,256.07,255.24,255.4,4231.0,250.1099,250.56,249.7479,249.9044,4231.0
2024-02-28 14:00:00,255.34,255.8,254.85,255.8,6196.0,249.8457,250.2958,249.3662,250.2958,6196.0
2024-02-28 14:30:00,255.51,256.18,255.37,256.18,4554.0,250.012,250.6676,249.8751,250.6676,4554.0
2024-02-28 15:00:00,256.18,256.37,255.77,256.0,5514.0,250.6676,250.8535,250.2665,250.4915,5514.0
2024-02-28 15:30:00,256.05,256.72,255.78,256.56,24926.0,250.5404,251.196,250.2762,251.0395,24926.0
2024-02-29 09:30:00,258.11,259.04,257.15,257.16,4233.0,252.5561,253.4661,251.6168,251.6265,4233.0
2024-02-29 10:00:00,257.24,257.58,256.0,256.65,3220.0,251.7048,252.0375,250.4915,251.1275,3220.0
2024-02-29 10:30:00,257.0,257.13,256.5,257.13,3038.0,251.47,251.5972,250.9807,251.5972,3038.0
2024-02-29 11:00:00,257.13,257.2,256.74,256.8,2950.0,251.5972,251.6657,251.2156,251.2743,2950.0
2024-02-29 11:30:00,256.75,256.89,255.97,256.21,4110.0,251.2254,251.3624,250.4621,250.697,4110.0
2024-02-29 12:00:00,256.62,256.62,256.19,256.33,1509.0,251.0982,251.0982,250.6774,250.8144,1509.0
2024-02-29 12:30:00,256.47,257.09,256.39,257.0,2100.0,250.9514,251.558,250.8731,251.47,2100.0
2024-02-29 13:00:00,257.11,257.17,256.77,257.14,2080.0,251.5776,251.6363,251.2449,251.607,2080.0
2024-02-29 13:30:00,256.99,256.99,256.63,256.88,4002.0,251.4602,251.4602,251.1079,251.3526,4002.0
2024-02-29 14:00:00,256.88,257.38,256.84,256.84,3136.0,251.3526,251.8418,251.3134,251.3134,3136.0
2024-02-29 14:30:00,256.85,257.12,256.59,257.12,5778.0,251.3232,251.5874,251.0688,251.5874,5778.0
2024-02-29 15:00:00,257.16,257.33,256.86,256.95,7793.0,251.6265,251.7929,251.333,251.4211,7793.0
2024-02-29 15:30:00,256.97,257.18,255.66,256.39,32629.0,251.4406,251.6461,250.1588,250.8731,32629.0
2024-03-01 09:30:00,256.58,257.86,254.58,255.46,7301.0,251.059,252.3115,249.1021,249.9631,7301.0
2024-03-01 10:00:00,255.76,255.81,254.6,255.12,11292.0,250.2567,250.3056,249.1216,249.6304,11292.0
2024-03-01 10:30:00,255.25,255.27,254.46,255.09,4825.0,249.7576,249.7772,248.9846,249.6011,4825.0
2024-03-01 11:00:00,255.24,255.54,254.27,254.27,4464.0,249.7479,250.0414,248.7987,248.7987,4464.0
2024-03-01 11:30:00,254.28,254.52,253.72,254.14,7707.0,248.8085,249.0433,248.2606,248.6715,7707.0
2024-03-01 12:00:00,253.93,253.93,253.21,253.5,9149.0,248.466,248.466,247.7615,248.0453,9149.0
2024-03-01 12:30:00,253.74,253.74,253.32,253.41,1800.0,248.2801,248.2801,247.8692,247.9572,1800.0
2024-03-01 13:00:00,253.22,253.68,253.21,253.43,3536.0,247.7713,248.2214,247.7615,247.9768,3536.0
2024-03-01 13:30:00,253.33,253.33,252.58,253.24,4628.0,247.879,247.879,247.1451,247.7909,4628.0
2024-03-01 14:00:00,253.64,254.2,253.63,254.08,2500.0,248.1823,248.7302,248.1725,248.6128,2500.0
2024-03-01 14:30:00,253.98,254.41,253.85,254.41,3400.0,248.515,248.9357,248.3878,248.9357,3400.0
2024-03-01 15:00:00,254.26,254.37,253.26,253.89,9178.0,248.7889,248.8966,247.8105,248.4269,9178.0
2024-03-01 15:30:00,254.01,254.48,253.65,254.19,17564.0,248.5443,249.0042,248.1921,248.7205,17564.0
2024-03-04 09:30:00,255.63,256.91,254.93,256.74,6984.0,250.1295,251.3819,249.4445,251.2156,6984.0
2024-03-04 10:00:00,256.85,257.11,255.93,256.41,5505.0,251.3232,251.5776,250.423,250.8927,5505.0
2024-03-04 10:30:00,256.3,256.39,255.11,255.14,4974.0,250.785,250.8731,249.6207,249.65,4974.0
2024-03-04 11:00:00,255.13,255.94,255.12,255.84,2681.0,249.6402,250.4328,249.6304,250.3349,2681.0
2024-03-04 11:30:00,255.9,256.35,255.83,256.04,2527.0,250.3937,250.834,250.3252,250.5306,2527.0
2024-03-04 12:00:00,255.88,256.09,255.63,256.09,2924.0,250.3741,250.5796,250.1295,250.5796,2924.0
2024-03-04 12:30:00,255.78,256.4,255.5,255.69,8454.0,250.2762,250.8829,250.0023,250.1882,8454.0
2024-03-04 13:00:00,255.67,255.85,255.51,255.85,2390.0,250.1686,250.3447,250.012,250.3447,2390.0
2024-03-04 13:30:00,255.96,256.08,255.64,255.66,1300.0,250.4524,250.5698,250.1392,250.1588,1300.0
2024-03-04 14:00:00,255.57,256.48,255.57,256.48,4182.0,250.0708,250.9612,250.0708,250.9612,4182.0
2024-03-04 14:30:00,256.35,257.04,256.35,256.82,2068.0,250.834,251.5091,250.834,251.2939,2068.0
2024-03-04 15:00:00,256.72,256.72,255.91,255.91,3559.0,251.196,251.196,250.4034,250.4034,3559.0
2024-03-04 15:30:00,255.91,256.03,255.14,255.2,13999.0,250.4034,250.5209,249.65,249.7087,13999.0
2024-03-05 09:30:00,254.72,254.72,251.42,253.28,8495.0,249.239,249.239,246.0101,247.83,8495.0
2024-03-05 10:00:00,253.48,253.93,252.22,252.7,13141.0,248.0257,248.466,246.7928,247.2625,13141.0
2024-03-05 10:30:00,252.73,252.87,252.07,252.87,8143.0,247.2919,247.4289,246.6461,247.4289,8143.0
2024-03-05 11:00:00,253.0,253.08,252.55,253.08,4030.0,247.5561,247.6343,247.1157,247.6343,4030.0
2024-03-05 11:30:00,253.18,254.36,253.09,253.8,4757.0,247.7322,248.8868,247.6441,248.3388,4757.0
2024-03-05 12:00:00,254.07,254.15,253.8,253.8,3600.0,248.603,248.6813,248.3388,248.3388,3600.0
2024-03-05 12:30:00,253.8,253.87,253.24,253.53,4556.0,248.3388,248.4073,247.7909,248.0747,4556.0
2024-03-05 13:00:00,253.48,253.9,253.47,253.61,2166.0,248.0257,248.4367,248.0159,248.1529,2166.0
2024-03-05 13:30:00,253.87,254.04,252.97,253.09,6792.0,248.4073,248.5737,247.5267,247.6441,6792.0
2024-03-05 14:00:00,253.07,253.19,252.79,252.93,3408.0,247.6245,247.742,247.3506,247.4876,3408.0
2024-03-05 14:30:00,252.79,252.9,252.0,252.31,5784.0,247.3506,247.4582,246.5776,246.8809,5784.0
2024-03-05 15:00:00,252.43,252.43,251.44,251.54,5548.0,246.9983,246.9983,246.0296,246.1275,5548.0
2024-03-05 15:30:00,251.45,253.3,251.45,252.68,18849.0,246.0394,247.8496,246.0394,247.2429,18849.0
2024-03-06 09:30:00,254.42,255.06,253.51,254.75,3274.0,248.9455,249.5717,248.0551,249.2684,3274.0
2024-03-06 10:00:00,254.04,256.14,254.04,255.84,4657.0,248.5737,250.6285,248.5737,250.3349,4657.0
2024-03-06 10:30:00,255.7,256.53,255.56,255.91,6635.0,250.198,251.0101,250.061,250.4034,6635.0
2024-03-06 11:00:00,255.57,255.95,255.19,255.33,1806.0,250.0708,250.4426,249.6989,249.8359,1806.0
2024-03-06 11:30:00,255.5,255.64,255.11,255.43,3942.0,250.0023,250.1392,249.6207,249.9338,3942.0
2024-03-06 12:00:00,255.2,255.72,255.19,255.26,2602.0,249.7087,250.2175,249.6989,249.7674,2602.0
2024-03-06 12:30:00,255.29,255.42,255.16,255.2,1768.0,249.7968,249.924,249.6696,249.7087,1768.0
2024-03-06 13:00:00,255.18,255.44,255.07,255.44,1502.0,249.6891,249.9436,249.5815,249.9436,1502.0
2024-03-06 13:30:00,255.42,255.42,254.34,254.73,2188.0,249.924,249.924,248.8672,249.2488,2188.0
2024-03-06 14:00:00,254.53,254.7,254.04,254.63,3039.0,249.0531,249.2195,248.5737,249.151,3039.0
2024-03-06 14:30:00,254.81,255.61,254.36,255.52,7118.0,249.3271,250.1099,248.8868,250.0218,7118.0
2024-03-06 15:00:00,255.29,255.29,254.25,254.35,5332.0,249.7968,249.7968,248.7792,248.877,5332.0
2024-03-06 15:30:00,254.34,254.94,254.03,254.34,10117.0,248.8672,249.4543,248.5639,248.8672,10117.0
2024-03-07 09:30:00,256.13,256.72,256.13,256.72,1734.0,250.6187,251.196,250.6187,251.196,1734.0
2024-03-07 10:00:00,256.89,256.93,255.98,256.08,2016.0,251.3624,251.4015,250.4719,250.5698,2016.0
2024-03-07 10:30:00,256.15,256.17,255.35,255.6,5018.0,250.6383,250.6578,249.8555,250.1001,5018.0
2024-03-07 11:00:00,255.5,255.5,253.13,253.59,9400.0,250.0023,250.0023,247.6833,248.1334,9400.0
2024-03-07 11:30:00,253.44,253.7,253.33,253.7,4035.0,247.9866,248.241,247.879,248.241,4035.0
2024-03-07 12:00:00,254.16,256.13,254.07,255.95,35253.0,248.6911,250.6187,248.603,250.4426,35253.0
2024-03-07 12:30:00,255.67,255.71,255.46,255.68,1538.0,250.1686,250.2077,249.9631,250.1784,1538.0
2024-03-07 13:00:00,255.9,255.9,255.61,255.74,1500.0,250.3937,250.3937,250.1099,250.2371,1500.0
2024-03-07 13:30:00,255.58,256.04,255.52,255.7,2788.0,250.0805,250.5306,250.0218,250.198,2788.0
2024-03-07 14:00:00,255.51,255.96,254.74,254.8,7673.0,250.012,250.4524,249.2586,249.3173,7673.0
2024-03-07 14:30:00,255.06,255.46,254.78,254.91,3382.0,249.5717,249.9631,249.2978,249.425,3382.0
2024-03-07 15:00:00,254.78,254.85,254.46,254.8,2002.0,249.2978,249.3662,248.9846,249.3173,2002.0
2024-03-07 15:30:00,254.78,255.57,254.7,255.03,10241.0,249.2978,250.0708,249.2195,249.5424,10241.0
2024-03-08 09:30:00,255.94,258.84,255.94,257.6,6675.0,250.4328,253.2704,250.4328,252.0571,6675.0
2024-03-08 10:00:00,257.88,258.55,257.27,257.44,4699.0,252.3311,252.9866,251.7342,251.9005,4699.0
2024-03-08 10:30:00,257.31,257.99,257.0,257.99,5027.0,251.7733,252.4387,251.47,252.4387,5027.0
2024-03-08 11:00:00,257.84,257.84,256.51,256.51,5387.0,252.2919,252.2919,250.9905,250.9905,5387.0
2024-03-08 11:30:00,256.51,256.51,255.33,255.56,3700.0,250.9905,250.9905,249.8359,250.061,3700.0
2024-03-08 12:00:00,255.76,256.03,255.57,255.64,2961.0,250.2567,250.5209,250.0708,250.1392,2961.0
2024-03-08 12:30:00,255.67,255.95,254.56,254.81,3150.0,250.1686,250.4426,249.0825,249.3271,3150.0
2024-03-08 13:00:00,254.62,254.62,254.17,254.17,1000.0,249.1412,249.1412,248.7009,248.7009,1000.0
2024-03-08 13:30:00,254.15,254.15,252.92,253.25,2042.0,248.6813,248.6813,247.4778,247.8007,2042.0
2024-03-08 14:00:00,253.33,254.33,253.33,254.03,4295.0,247.879,248.8574,247.879,248.5639,4295.0
2024-03-08 14:30:00,254.17,255.09,254.16,254.83,2800.0,248.7009,249.6011,248.6911,249.3467,2800.0
2024-03-08 15:00:00,254.75,254.75,254.22,254.41,4100.0,249.2684,249.2684,248.7498,248.9357,4100.0
2024-03-08 15:30:00,254.63,254.89,254.29,254.29,10827.0,249.151,249.4054,248.8183,248.8183,10827.0
2024-03-11 09:30:00,254.38,254.38,252.82,253.55,10273.0,248.9064,248.9064,247.3799,248.0942,10273.0
2024-03-11 10:00:00,253.26,253.26,251.44,251.5,4528.0,247.8105,247.8105,246.0296,246.0883,4528.0
2024-03-11 10:30:00,251.78,252.18,251.41,252.08,2600.0,246.3623,246.7537,246.0003,246.6559,2600.0
2024-03-11 11:00:00,252.22,252.71,251.53,251.57,6445.0,246.7928,247.2723,246.1177,246.1568,6445.0
2024-03-11 11:30:00,251.01,251.64,250.89,251.14,3554.0,245.6089,246.2253,245.4915,245.7361,3554.0
2024-03-11 12:00:00,251.32,251.83,251.29,251.68,3586.0,245.9122,246.4112,245.8829,246.2645,3586.0
2024-03-11 12:30:00,251.63,252.14,251.51,252.05,3205.0,246.2155,246.7146,246.0981,246.6265,3205.0
2024-03-11 13:00:00,252.06,252.71,251.68,252.57,3105.0,246.6363,247.2723,246.2645,247.1353,3105.0
2024-03-11 13:30:00,252.77,252.77,252.44,252.54,2657.0,247.331,247.331,247.0081,247.106,2657.0
2024-03-11 14:00:00,252.48,252.64,251.73,252.14,8536.0,247.0472,247.2038,246.3134,246.7146,8536.0
2024-03-11 14:30:00,252.4,253.18,252.4,252.75,2660.0,246.969,247.7322,246.969,247.3114,2660.0
2024-03-11 15:00:00,252.78,253.47,252.77,253.11,2877.0,247.3408,248.0159,247.331,247.6637,2877.0
2024-03-11 15:30:00,253.02,253.51,252.71,252.74,12206.0,247.5756,248.0551,247.2723,247.3017,12206.0
2024-03-12 09:30:00,252.29,253.62,252.29,253.45,2224.0,246.8613,248.1627,246.8613,247.9964,2224.0
2024-03-12 10:00:00,253.7,253.7,253.13,253.5,1300.0,248.241,248.241,247.6833,248.0453,1300.0
2024-03-12 10:30:00,253.75,254.19,253.55,254.01,3102.0,248.2899,248.7205,248.0942,248.5443,3102.0
2024-03-12 11:00:00,253.94,253.97,253.58,253.58,1750.0,248.4758,248.5052,248.1236,248.1236,1750.0
2024-03-12 11:30:00,253.37,253.6,252.77,253.6,3800.0,247.9181,248.1431,247.331,248.1431,3800.0
2024-03-12 12:00:00,253.45,253.47,252.5,252.7,6150.0,247.9964,248.0159,247.0668,247.2625,6150.0
2024-03-12 12:30:00,252.45,252.76,251.9,252.45,4450.0,247.0179,247.3212,246.4797,247.0179,4450.0
2024-03-12 13:00:00,252.3,252.47,251.58,252.07,3152.0,246.8711,247.0375,246.1666,246.6461,3152.0
2024-03-12 13:30:00,252.05,252.6,252.05,252.44,3265.0,246.6265,247.1647,246.6265,247.0081,3265.0
2024-03-12 14:00:00,252.76,252.85,252.52,252.76,2843.0,247.3212,247.4093,247.0864,247.3212,2843.0
2024-03-12 14:30:00,252.74,252.97,251.83,252.79,3618.0,247.3017,247.5267,246.4112,247.3506,3618.0
2024-03-12 15:00:00,252.74,253.09,252.18,252.58,12036.0,247.3017,247.6441,246.7537,247.1451,12036.0
2024-03-12 15:30:00,252.59,252.8,251.87,252.61,11137.0,247.1549,247.3604,246.4504,247.1744,11137.0
2024-03-13 09:30:00,253.17,253.17,251.69,251.69,2667.0,247.7224,247.7224,246.2742,246.2742,2667.0
2024-03-13 10:00:00,251.15,251.87,251.15,251.72,3921.0,245.7459,246.4504,245.7459,246.3036,3921.0
2024-03-13 10:30:00,251.77,251.84,249.94,250.12,4571.0,246.3525,246.421,244.5619,244.738,4571.0
2024-03-13 11:00:00,250.02,250.78,249.98,250.55,4961.0,244.6402,245.3838,244.601,245.1588,4961.0
2024-03-13 11:30:00,250.48,250.73,250.32,250.32,2864.0,245.0903,245.3349,244.9337,244.9337,2864.0
2024-03-13 12:00:00,250.32,251.46,250.3,250.89,5206.0,244.9337,246.0492,244.9142,245.4915,5206.0
2024-03-13 12:30:00,250.88,251.22,250.7,250.9,4900.0,245.4817,245.8144,245.3055,245.5012,4900.0
2024-03-13 13:00:00,250.94,251.1,250.55,250.55,4400.0,245.5404,245.6969,245.1588,245.1588,4400.0
2024-03-13 13:30:00,250.5,250.93,250.15,250.93,6467.0,245.1098,245.5306,244.7674,245.5306,6467.0
2024-03-13 14:00:00,250.79,250.87,250.05,250.15,7056.0,245.3936,245.4719,244.6695,244.7674,7056.0
2024-03-13 14:30:00,250.28,250.31,249.5,249.75,12988.0,244.8946,244.9239,244.1314,244.376,12988.0
2024-03-13 15:00:00,249.71,249.96,248.48,248.62,11406.0,244.3368,244.5815,243.1333,243.2703,11406.0
2024-03-13 15:30:00,248.63,249.48,247.91,248.71,49177.0,243.2801,244.1118,242.5756,243.3584,49177.0
2024-03-14 09:30:00,249.26,250.02,246.92,247.52,5194.0,243.8965,244.6402,241.6069,242.194,5194.0
2024-03-14 10:00:00,246.69,248.52,246.52,248.04,11062.0,241.3818,243.1725,241.2155,242.7028,11062.0
2024-03-14 10:30:00,248.8,248.9,247.49,247.63,7767.0,243.4464,243.5443,242.1646,242.3016,7767.0
2024-03-14 11:00:00,247.76,248.78,247.76,248.78,10150.0,242.4288,243.4269,242.4288,243.4269,10150.0
2024-03-14 11:30:00,248.7,248.73,248.02,248.18,5584.0,243.3486,243.3779,242.6832,242.8398,5584.0
2024-03-14 12:00:00,248.27,248.68,248.09,248.54,7901.0,242.9278,243.329,242.7517,243.192,7901.0
2024-03-14 12:30:00,248.53,248.66,248.05,248.05,3000.0,243.1822,243.3094,242.7126,242.7126,3000.0
2024-03-14 13:00:00,248.07,248.07,246.73,246.74,5543.0,242.7321,242.7321,241.421,241.4308,5543.0
2024-03-14 13:30:00,246.77,247.49,246.71,247.3,5658.0,241.4601,242.1646,241.4014,241.9787,5658.0
2024-03-14 14:00:00,247.25,247.92,246.85,247.01,8977.0,241.9298,242.5854,241.5384,241.6949,8977.0
2024-03-14 14:30:00,247.02,247.29,246.33,246.46,8543.0,241.7047,241.9689,241.0296,241.1568,8543.0
2024-03-14 15:00:00,246.35,246.35,245.46,246.18,10749.0,241.0491,241.0491,240.1783,240.8828,10749.0
2024-03-14 15:30:00,246.13,247.14,245.81,247.13,38342.0,240.8339,241.8221,240.5208,241.8124,38342.0
2024-03-15 09:30:00,246.95,248.71,246.95,248.43,23383.0,241.6362,243.3584,241.6362,243.0844,23383.0
2024-03-15 10:00:00,248.45,249.5,247.89,249.42,2735.0,243.104,244.1314,242.556,244.0531,2735.0
2024-03-15 10:30:00,249.76,250.53,249.61,250.12,3097.0,244.3858,245.1392,244.239,244.738,3097.0
2024-03-15 11:00:00,250.0,250.43,249.99,250.43,1900.0,244.6206,245.0414,244.6108,245.0414,1900.0
2024-03-15 11:30:00,250.38,250.47,249.79,249.85,2413.0,244.9924,245.0805,244.4151,244.4738,2413.0
2024-03-15 12:00:00,250.03,250.12,249.54,249.54,964.0,244.65,244.738,244.1705,244.1705,964.0
2024-03-15 12:30:00,249.38,249.63,248.77,248.77,4600.0,244.0139,244.2586,243.4171,243.4171,4600.0
2024-03-15 13:00:00,249.02,249.77,249.02,249.43,2182.0,243.6617,244.3956,243.6617,244.0629,2182.0
2024-03-15 13:30:00,249.59,249.82,249.3,249.59,2200.0,244.2194,244.4445,243.9357,244.2194,2200.0
2024-03-15 14:00:00,249.63,249.67,248.85,249.18,2328.0,244.2586,244.2977,243.4954,243.8183,2328.0
2024-03-15 14:30:00,249.09,249.72,248.95,249.31,3384.0,243.7302,244.3466,243.5932,243.9455,3384.0
2024-03-15 15:00:00,249.38,249.92,249.33,249.59,5786.0,244.0139,244.5423,243.965,244.2194,5786.0
2024-03-15 15:30:00,249.38,249.4,247.79,248.31,23048.0,244.0139,244.0335,242.4582,242.967,23048.0
2024-03-18 09:30:00,248.0,251.09,248.0,250.26,9717.0,242.6636,245.6872,242.6636,244.875,9717.0
2024-03-18 10:00:00,250.6,251.27,249.7,250.41,5456.0,245.2077,245.8633,244.3271,245.0218,5456.0
2024-03-18 10:30:00,250.3,250.58,249.87,250.58,3608.0,244.9142,245.1881,244.4934,245.1881,3608.0
2024-03-18 11:00:00,250.58,250.82,250.01,250.11,3400.0,245.1881,245.423,244.6304,244.7282,3400.0
2024-03-18 11:30:00,250.26,250.93,249.88,250.24,8429.0,244.875,245.5306,244.5032,244.8554,8429.0
2024-03-18 12:00:00,250.24,251.28,249.79,251.01,8358.0,244.8554,245.8731,244.4151,245.6089,8358.0
2024-03-18 12:30:00,250.88,251.29,250.68,250.95,4462.0,245.4817,245.8829,245.286,245.5502,4462.0
2024-03-18 13:00:00,250.94,251.49,250.94,251.49,3304.0,245.5404,246.0785,245.5404,246.0785,3304.0
2024-03-18 13:30:00,251.42,251.5,250.97,251.25,6691.0,246.0101,246.0883,245.5697,245.8437,6691.0
2024-03-18 14:00:00,251.26,251.33,250.68,250.84,3212.0,245.8535,245.922,245.286,245.4425,3212.0
2024-03-18 14:30:00,251.07,251.45,250.78,251.01,4191.0,245.6676,246.0394,245.3838,245.6089,4191.0
2024-03-18 15:00:00,251.0,251.41,250.44,250.44,4906.0,245.5991,246.0003,245.0511,245.0511,4906.0
2024-03-18 15:30:00,250.64,250.72,248.78,249.1,19065.0,245.2468,245.3251,243.4269,243.74,19065.0
2024-03-19 09:30:00,248.53,250.83,248.49,249.89,5022.0,243.1822,245.4327,243.1431,244.513,5022.0
2024-03-19 10:00:00,250.2,250.2,249.33,249.34,2373.0,244.8163,244.8163,243.965,243.9748,2373.0
2024-03-19 10:30:00,249.4,249.99,248.92,249.99,2274.0,244.0335,244.6108,243.5638,244.6108,2274.0
2024-03-19 11:00:00,249.87,250.19,249.63,250.19,1519.0,244.4934,244.8065,244.2586,244.8065,1519.0
2024-03-19 11:30:00,250.23,250.99,250.17,250.99,2899.0,244.8457,245.5893,244.787,245.5893,2899.0
2024-03-19 12:00:00,250.88,251.01,250.66,251.01,3050.0,245.4817,245.6089,245.2664,245.6089,3050.0
2024-03-19 12:30:00,251.29,251.78,251.28,251.58,1700.0,245.8829,246.3623,245.8731,246.1666,1700.0
2024-03-19 13:00:00,251.75,252.28,251.47,252.19,4120.0,246.333,246.8515,246.059,246.7635,4120.0
2024-03-19 13:30:00,252.53,252.53,251.95,251.95,1881.0,247.0962,247.0962,246.5286,246.5286,1881.0
2024-03-19 14:00:00,251.55,251.91,251.19,251.78,2517.0,246.1373,246.4895,245.785,246.3623,2517.0
2024-03-19 14:30:00,251.69,252.17,251.63,251.79,3823.0,246.2742,246.7439,246.2155,246.3721,3823.0
2024-03-19 15:00:00,251.66,252.01,251.3,251.6,3357.0,246.2449,246.5874,245.8926,246.1862,3357.0
2024-03-19 15:30:00,251.52,252.43,251.47,251.75,8140.0,246.1079,246.9983,246.059,246.333,8140.0
2024-03-20 09:30:00,252.1,252.37,250.72,252.0,3390.0,246.6754,246.9396,245.3251,246.5776,3390.0
2024-03-20 10:00:00,251.77,251.93,251.47,251.8,1767.0,246.3525,246.5091,246.059,246.3819,1767.0
2024-03-20 10:30:00,252.46,252.82,251.89,252.51,1200.0,247.0277,247.3799,246.4699,247.0766,1200.0
2024-03-20 11:00:00,252.35,252.69,252.2,252.59,2182.0,246.92,247.2527,246.7733,247.1549,2182.0
2024-03-20 11:30:00,252.23,252.49,252.2,252.27,1400.0,246.8026,247.057,246.7733,246.8418,1400.0
2024-03-20 12:00:00,252.28,252.73,252.08,252.73,3614.0,246.8515,247.2919,246.6559,247.2919,3614.0
2024-03-20 12:30:00,252.84,252.84,252.62,252.71,1950.0,247.3995,247.3995,247.1842,247.2723,1950.0
2024-03-20 13:00:00,252.71,253.01,252.49,253.01,2921.0,247.2723,247.5658,247.057,247.5658,2921.0
2024-03-20 13:30:00,253.05,253.31,252.68,253.1,4218.0,247.605,247.8594,247.2429,247.6539,4218.0
2024-03-20 14:00:00,253.5,254.39,253.23,253.33,7102.0,248.0453,248.9161,247.7811,247.879,7102.0
2024-03-20 14:30:00,253.65,254.64,252.8,254.47,5582.0,248.1921,249.1608,247.3604,248.9944,5582.0
2024-03-20 15:00:00,254.82,255.54,254.63,255.54,3927.0,249.3369,250.0414,249.151,250.0414,3927.0
2024-03-20 15:30:00,255.54,256.0,254.81,255.99,14351.0,250.0414,250.4915,249.3271,250.4817,14351.0
2024-03-21 09:30:00,256.99,257.68,256.52,257.68,8713.0,251.4602,252.1354,251.0003,252.1354,8713.0
2024-03-21 10:00:00,258.0,259.15,257.56,258.97,9232.0,252.4485,253.5737,252.0179,253.3976,9232.0
2024-03-21 10:30:00,259.19,261.02,259.16,261.01,9854.0,253.6129,255.4035,253.5835,255.3937,9854.0
2024-03-21 11:00:00,261.13,261.13,259.04,259.04,6420.0,255.5111,255.5111,253.4661,253.4661,6420.0
2024-03-21 11:30:00,259.04,259.33,258.25,258.44,2654.0,253.4661,253.7498,252.6931,252.879,2654.0
2024-03-21 12:00:00,257.86,258.13,257.69,258.11,3168.0,252.3115,252.5757,252.1451,252.5561,3168.0
2024-03-21 12:30:00,258.12,258.14,257.74,258.14,4099.0,252.5659,252.5855,252.1941,252.5855,4099.0
2024-03-21 13:00:00,258.16,258.43,257.68,258.43,3967.0,252.605,252.8692,252.1354,252.8692,3967.0
2024-03-21 13:30:00,258.44,259.12,257.44,257.84,16077.0,252.879,253.5444,251.9005,252.2919,16077.0
2024-03-21 14:00:00,257.61,258.25,257.61,258.17,6716.0,252.0669,252.6931,252.0669,252.6148,6716.0
2024-03-21 14:30:00,258.16,258.16,257.47,257.64,2333.0,252.605,252.605,251.9299,252.0962,2333.0
2024-03-21 15:00:00,257.57,257.99,257.34,257.8,6362.0,252.0277,252.4387,251.8027,252.2528,6362.0
2024-03-21 15:30:00,257.83,258.17,256.92,256.92,22928.0,252.2821,252.6148,251.3917,251.3917,22928.0
2024-03-22 09:30:00,257.78,257.98,256.75,256.75,983.0,252.2332,252.4289,251.2254,251.2254,983.0
2024-03-22 10:00:00,255.92,256.23,255.7,255.78,2052.0,250.4132,250.7166,250.198,250.2762,2052.0
2024-03-22 10:30:00,256.24,256.24,255.34,255.34,1050.0,250.7263,250.7263,249.8457,249.8457,1050.0
2024-03-22 11:00:00,255.33,255.69,255.33,255.69,1800.0,249.8359,250.1882,249.8359,250.1882,1800.0
2024-03-22 11:30:00,255.79,256.05,255.47,255.55,1302.0,250.286,250.5404,249.9729,250.0512,1302.0
2024-03-22 12:00:00,255.41,255.64,255.22,255.45,4264.0,249.9142,250.1392,249.7283,249.9533,4264.0
2024-03-22 12:30:00,255.28,255.65,255.1,255.49,2638.0,249.787,250.149,249.6109,249.9925,2638.0
2024-03-22 13:00:00,255.48,255.7,255.36,255.36,5474.0,249.9827,250.198,249.8653,249.8653,5474.0
2024-03-22 13:30:00,255.31,256.06,255.24,256.06,17896.0,249.8164,250.5502,249.7479,250.5502,17896.0
2024-03-22 14:00:00,256.0,257.66,256.0,257.59,3183.0,250.4915,252.1158,250.4915,252.0473,3183.0
2024-03-22 14:30:00,257.39,257.87,257.34,257.51,4279.0,251.8516,252.3213,251.8027,251.969,4279.0
2024-03-22 15:00:00,257.59,258.0,257.31,258.0,11340.0,252.0473,252.4485,251.7733,252.4485,11340.0
2024-03-22 15:30:00,257.97,258.11,257.46,257.84,19534.0,252.4191,252.5561,251.9201,252.2919,19534.0
2024-03-25 09:30:00,257.78,258.99,257.16,258.0,5824.0,252.2332,253.4172,251.6265,252.4485,5824.0
2024-03-25 10:00:00,258.25,258.52,257.73,257.73,3586.0,252.6931,252.9573,252.1843,252.1843,3586.0
2024-03-25 10:30:00,257.73,257.9,257.34,257.75,3958.0,252.1843,252.3506,251.8027,252.2038,3958.0
2024-03-25 11:00:00,257.99,258.25,257.82,258.08,5558.0,252.4387,252.6931,252.2723,252.5267,5558.0
2024-03-25 11:30:00,257.95,258.27,257.73,257.9,3922.0,252.3995,252.7127,252.1843,252.3506,3922.0
2024-03-25 12:00:00,258.01,258.25,257.88,258.0,3346.0,252.4583,252.6931,252.3311,252.4485,3346.0
2024-03-25 12:30:00,257.84,257.84,257.22,257.37,4521.0,252.2919,252.2919,251.6853,251.832,4521.0
2024-03-25 13:00:00,257.77,257.77,256.88,256.92,7594.0,252.2234,252.2234,251.3526,251.3917,7594.0
2024-03-25 13:30:00,256.89,257.04,256.45,256.94,2939.0,251.3624,251.5091,250.9318,251.4113,2939.0
2024-03-25 14:00:00,256.91,257.54,256.76,257.2,11374.0,251.3819,251.9984,251.2352,251.6657,11374.0
2024-03-25 14:30:00,257.38,257.43,256.98,257.11,4548.0,251.8418,251.8907,251.4504,251.5776,4548.0
2024-03-25 15:00:00,257.24,257.35,257.04,257.08,3773.0,251.7048,251.8125,251.5091,251.5483,3773.0
2024-03-25 15:30:00,257.0,257.19,255.86,255.86,20838.0,251.47,251.6559,250.3545,250.3545,20838.0
2024-03-26 09:30:00,256.07,257.63,256.07,257.29,3138.0,250.56,252.0864,250.56,251.7537,3138.0
2024-03-26 10:00:00,256.97,257.51,256.88,257.51,1316.0,251.4406,251.969,251.3526,251.969,1316.0
2024-03-26 10:30:00,257.29,257.35,257.03,257.18,1556.0,251.7537,251.8125,251.4993,251.6461,1556.0
2024-03-26 11:00:00,256.95,256.96,256.29,256.29,1100.0,251.4211,251.4308,250.7753,250.7753,1100.0
2024-03-26 11:30:00,256.13,256.19,255.38,255.91,4793.0,250.6187,250.6774,249.8848,250.4034,4793.0
2024-03-26 12:00:00,255.8,255.87,255.06,255.83,7809.0,250.2958,250.3643,249.5717,250.3252,7809.0
2024-03-26 12:30:00,255.67,255.67,254.87,255.09,3276.0,250.1686,250.1686,249.3858,249.6011,3276.0
2024-03-26 13:00:00,255.06,255.22,254.8,255.0,2830.0,249.5717,249.7283,249.3173,249.513,2830.0
2024-03-26 13:30:00,255.0,255.02,254.06,254.5,2360.0,249.513,249.5326,248.5932,249.0238,2360.0
2024-03-26 14:00:00,254.35,255.12,254.35,255.0,6792.0,248.877,249.6304,248.877,249.513,6792.0
2024-03-26 14:30:00,255.0,255.01,254.66,254.66,4459.0,249.513,249.5228,249.1803,249.1803,4459.0
2024-03-26 15:00:00,254.56,254.63,254.02,254.03,4841.0,249.0825,249.151,248.5541,248.5639,4841.0
2024-03-26 15:30:00,254.18,254.39,253.0,253.26,33274.0,248.7107,248.9161,247.5561,247.8105,33274.0
2024-03-27 09:30:00,253.23,254.64,253.23,254.64,14051.0,248.462,249.8455,248.462,249.8455,14051.0
2024-03-27 10:00:00,254.3,254.3,252.72,252.88,8261.0,249.5119,249.5119,247.9616,248.1186,8261.0
2024-03-27 10:30:00,253.16,253.43,252.67,253.0,4935.0,248.3933,248.6582,247.9126,248.2363,4935.0
2024-03-27 11:00:00,253.01,254.13,252.93,253.79,12034.0,248.2462,249.3451,248.1677,249.0115,12034.0
2024-03-27 11:30:00,253.76,253.88,253.56,253.83,3658.0,248.982,249.0998,248.7858,249.0507,3658.0
2024-03-27 12:00:00,253.85,254.03,253.64,253.64,9022.0,249.0703,249.2469,248.8643,248.8643,9022.0
2024-03-27 12:30:00,253.77,254.04,253.61,253.86,6094.0,248.9918,249.2568,248.8349,249.0801,6094.0
2024-03-27 13:00:00,253.9,254.13,253.68,253.91,1967.0,249.1194,249.3451,248.9035,249.1292,1967.0
2024-03-27 13:30:00,254.07,254.07,253.79,254.03,1000.0,249.2862,249.2862,249.0115,249.2469,1000.0
2024-03-27 14:00:00,254.18,255.7,254.18,255.7,3144.0,249.3941,250.8855,249.3941,250.8855,3144.0
2024-03-27 14:30:00,255.68,255.68,254.85,255.02,4144.0,250.8659,250.8659,250.0515,250.2183,4144.0
2024-03-27 15:00:00,255.03,256.02,254.99,255.9,17152.0,250.2281,251.1995,250.1889,251.0817,17152.0
2024-03-27 15:30:00,256.12,258.62,256.02,258.2,29752.0,251.2976,253.7505,251.1995,253.3384,29752.0
2024-03-28 09:30:00,258.28,258.55,256.63,257.78,16038.0,253.4169,253.6818,251.798,252.9263,16038.0
2024-03-28 10:00:00,257.94,258.02,257.37,257.61,1380.0,253.0833,253.1618,252.5241,252.7595,1380.0
2024-03-28 10:30:00,257.55,258.12,257.36,257.68,7115.0,252.7007,253.2599,252.5142,252.8282,7115.0
2024-03-28 11:00:00,257.53,257.53,256.5,257.37,1647.0,252.681,252.681,251.6704,252.5241,1647.0
2024-03-28 11:30:00,257.98,257.98,257.01,257.01,2570.0,253.1226,253.1226,252.1708,252.1708,2570.0
2024-03-28 12:00:00,257.05,257.09,256.79,256.79,3904.0,252.2101,252.2493,251.955,251.955,3904.0
2024-03-28 12:30:00,256.89,256.89,256.2,256.49,2515.0,252.0531,252.0531,251.3761,251.6606,2515.0
2024-03-28 13:00:00,256.48,256.5,256.2,256.29,5100.0,251.6508,251.6704,251.3761,251.4644,5100.0
2024-03-28 13:30:00,256.29,257.27,256.29,257.2,4699.0,251.4644,252.4259,251.4644,252.3573,4699.0
2024-03-28 14:00:00,257.12,257.3,256.58,256.58,3421.0,252.2788,252.4554,251.7489,251.7489,3421.0
2024-03-28 14:30:00,256.47,257.2,256.46,257.01,2997.0,251.641,252.3573,251.6312,252.1708,2997.0
2024-03-28 15:00:00,257.0,257.17,256.7,257.0,4855.0,252.161,252.3278,251.8667,252.161,4855.0
2024-03-28 15:30:00,257.11,257.13,255.22,255.22,20803.0,252.269,252.2886,250.4145,250.4145,20803.0
2024-04-01 09:30:00,255.6,255.6,254.02,254.64,2101.0,250.7874,250.7874,249.2371,249.8455,2101.0
2024-04-01 10:00:00,254.6,254.75,253.5,253.5,2591.0,249.8062,249.9534,248.7269,248.7269,2591.0
2024-04-01 10:30:00,253.42,253.88,253.41,253.81,4339.0,248.6484,249.0998,248.6386,249.0311,4339.0
2024-04-01 11:00:00,253.81,254.41,253.81,254.27,4764.0,249.0311,249.6198,249.0311,249.4824,4764.0
2024-04-01 11:30:00,254.19,254.19,253.26,253.27,2052.0,249.4039,249.4039,248.4914,248.5013,2052.0
2024-04-01 12:00:00,253.07,253.16,252.49,253.0,3931.0,248.305,248.3933,247.7359,248.2363,3931.0
2024-04-01 12:30:00,252.76,252.94,252.5,252.59,2501.0,248.0009,248.1775,247.7458,247.8341,2501.0
2024-04-01 13:00:00,252.49,252.49,251.75,251.84,6453.0,247.7359,247.7359,247.0099,247.0982,6453.0
2024-04-01 13:30:00,251.97,252.23,251.97,251.98,2522.0,247.2257,247.4808,247.2257,247.2355,2522.0
2024-04-01 14:00:00,252.07,252.15,251.8,252.15,9946.0,247.3239,247.4023,247.0589,247.4023,9946.0
2024-04-01 14:30:00,252.1,252.85,252.1,252.79,2709.0,247.3533,248.0892,247.3533,248.0303,2709.0
2024-04-01 15:00:00,253.06,253.06,252.78,252.96,4022.0,248.2952,248.2952,248.0205,248.1971,4022.0
2024-04-01 15:30:00,252.81,253.14,252.56,252.63,16333.0,248.0499,248.3737,247.8046,247.8733,16333.0
2024-04-02 09:30:00,252.95,252.95,249.61,249.62,5038.0,248.1873,248.1873,244.9102,244.92,5038.0
2024-04-02 10:00:00,249.81,250.31,249.51,250.12,4649.0,245.1064,245.597,244.8121,245.4106,4649.0
2024-04-02 10:30:00,250.12,250.84,249.83,249.83,4619.0,245.4106,246.117,245.126,245.126,4619.0
2024-04-02 11:00:00,249.94,250.01,249.38,249.48,4130.0,245.234,245.3026,244.6845,244.7826,4130.0
2024-04-02 11:30:00,249.56,249.76,248.85,248.86,2756.0,244.8611,245.0573,244.1645,244.1743,2756.0
2024-04-02 12:00:00,248.84,249.05,248.09,248.81,11893.0,244.1547,244.3607,243.4188,244.1252,11893.0
2024-04-02 12:30:00,248.34,248.34,247.9,247.93,3608.0,243.6641,243.6641,243.2324,243.2618,3608.0
2024-04-02 13:00:00,247.97,248.0,247.62,247.67,4247.0,243.301,243.3305,242.9576,243.0067,4247.0
2024-04-02 13:30:00,247.73,247.96,247.5,247.65,3443.0,243.0656,243.2912,242.8399,242.9871,3443.0
2024-04-02 14:00:00,247.61,249.53,247.6,249.1,11375.0,242.9478,244.8317,242.938,244.4098,11375.0
2024-04-02 14:30:00,249.57,249.57,249.04,249.38,3299.0,244.8709,244.8709,244.3509,244.6845,3299.0
2024-04-02 15:00:00,249.06,249.24,248.36,248.69,11008.0,244.3705,244.5471,243.6837,244.0075,11008.0
2024-04-02 15:30:00,248.68,249.39,248.32,249.19,26445.0,243.9977,244.6943,243.6445,244.4981,26445.0
2024-04-03 09:30:00,247.95,252.65,247.95,251.66,4279.0,243.2814,247.8929,243.2814,246.9216,4279.0
2024-04-03 10:00:00,252.25,252.83,252.04,252.04,2870.0,247.5005,248.0695,247.2944,247.2944,2870.0
2024-04-03 10:30:00,252.11,252.34,251.56,252.14,3975.0,247.3631,247.5888,246.8235,247.3925,3975.0
2024-04-03 11:00:00,252.14,252.52,251.83,252.52,6079.0,247.3925,247.7654,247.0884,247.7654,6079.0
2024-04-03 11:30:00,252.51,252.64,251.65,251.65,2625.0,247.7556,247.8831,246.9118,246.9118,2625.0
2024-04-03 12:00:00,251.09,251.63,250.99,251.63,1978.0,246.3623,246.8921,246.2642,246.8921,1978.0
2024-04-03 12:30:00,251.82,252.0,251.03,251.48,3300.0,247.0786,247.2552,246.3034,246.745,3300.0
2024-04-03 13:00:00,251.38,251.58,251.02,251.03,1466.0,246.6468,246.8431,246.2936,246.3034,1466.0
2024-04-03 13:30:00,251.18,251.41,251.08,251.11,1923.0,246.4506,246.6763,246.3525,246.3819,1923.0
2024-04-03 14:00:00,251.09,251.26,250.91,250.91,1300.0,246.3623,246.5291,246.1857,246.1857,1300.0
2024-04-03 14:30:00,250.71,250.89,250.19,250.54,3250.0,245.9895,246.1661,245.4792,245.8227,3250.0
2024-04-03 15:00:00,250.35,250.47,250.17,250.42,3150.0,245.6362,245.754,245.4596,245.7049,3150.0
2024-04-03 15:30:00,250.46,250.8,249.89,250.03,9553.0,245.7442,246.0778,245.1849,245.3223,9553.0
2024-04-04 09:30:00,252.69,253.41,250.72,251.87,2434.0,247.9322,248.6386,245.9993,247.1276,2434.0
2024-04-04 10:00:00,251.99,251.99,250.95,251.38,3045.0,247.2454,247.2454,246.2249,246.6468,3045.0
2024-04-04 10:30:00,251.9,252.73,251.89,252.56,1100.0,247.1571,247.9714,247.1472,247.8046,1100.0
2024-04-04 11:00:00,252.83,252.83,252.31,252.4,731.0,248.0695,248.0695,247.5593,247.6476,731.0
2024-04-04 11:30:00,252.3,252.82,252.09,252.76,2709.0,247.5495,248.0597,247.3435,248.0009,2709.0
2024-04-04 12:00:00,252.76,253.13,252.02,252.02,5056.0,248.0009,248.3639,247.2748,247.2748,5056.0
2024-04-04 12:30:00,252.0,252.17,251.59,252.17,3241.0,247.2552,247.422,246.8529,247.422,3241.0
2024-04-04 13:00:00,252.21,252.21,252.0,252.0,908.0,247.4612,247.4612,247.2552,247.2552,908.0
2024-04-04 13:30:00,251.96,251.96,250.55,250.66,1300.0,247.2159,247.2159,245.8325,245.9404,1300.0
2024-04-04 14:00:00,250.34,250.38,248.43,248.44,3173.0,245.6264,245.6657,243.7524,243.7622,3173.0
2024-04-04 14:30:00,248.2,248.39,247.07,247.07,2510.0,243.5267,243.7131,242.418,242.418,2510.0
2024-04-04 15:00:00,247.0,247.53,246.82,246.88,3824.0,242.3493,242.8693,242.1727,242.2316,3824.0
2024-04-04 15:30:00,246.97,247.86,246.65,246.86,13222.0,242.3199,243.1931,242.0059,242.2119,13222.0
2024-04-05 09:30:00,247.89,249.6,247.03,248.77,4871.0,243.2226,244.9004,242.3787,244.086,4871.0
2024-04-05 10:00:00,249.62,249.71,249.03,249.42,5152.0,244.92,245.0083,244.3411,244.7237,5152.0
2024-04-05 10:30:00,249.45,249.93,249.12,249.3,10538.0,244.7532,245.2241,244.4294,244.606,10538.0
2024-04-05 11:00:00,249.49,249.49,248.65,248.89,1000.0,244.7924,244.7924,243.9682,244.2037,1000.0
2024-04-05 11:30:00,249.53,250.21,249.21,250.12,6188.0,244.8317,245.4989,244.5177,245.4106,6188.0
2024-04-05 12:00:00,250.21,250.92,249.98,250.69,4782.0,245.4989,246.1955,245.2732,245.9698,4782.0
2024-04-05 12:30:00,250.7,250.86,250.42,250.79,6000.0,245.9796,246.1366,245.7049,246.068,6000.0
2024-04-05 13:00:00,250.7,250.72,249.72,249.91,5199.0,245.9796,245.9993,245.0181,245.2045,5199.0
2024-04-05 13:30:00,249.97,249.98,248.97,249.0,1800.0,245.2634,245.2732,244.2822,244.3117,1800.0
2024-04-05 14:00:00,248.92,249.6,248.91,249.18,1463.0,244.2332,244.9004,244.2233,244.4883,1463.0
2024-04-05 14:30:00,249.18,249.27,248.05,248.32,13396.0,244.4883,244.5766,243.3795,243.6445,13396.0
2024-04-05 15:00:00,248.34,248.59,248.11,248.43,5175.0,243.6641,243.9094,243.4384,243.7524,5175.0
2024-04-05 15:30:00,248.43,248.9,247.5,247.87,19603.0,243.7524,244.2135,242.8399,243.2029,19603.0
2024-04-08 09:30:00,248.89,250.17,247.66,248.57,4401.0,244.2037,245.4596,242.9969,243.8898,4401.0
2024-04-08 10:00:00,248.61,248.64,247.31,247.74,3942.0,243.929,243.9584,242.6535,243.0754,3942.0
2024-04-08 10:30:00,248.0,248.26,246.98,246.98,1998.0,243.3305,243.5856,242.3297,242.3297,1998.0
2024-04-08 11:00:00,247.17,247.26,246.51,247.04,4185.0,242.5161,242.6044,241.8685,242.3886,4185.0
2024-04-08 11:30:00,246.82,247.01,246.62,246.62,913.0,242.1727,242.3591,241.9765,241.9765,913.0
2024-04-08 12:00:00,246.69,247.17,246.52,246.95,1899.0,242.0451,242.5161,241.8783,242.3003,1899.0
2024-04-08 12:30:00,246.97,247.59,246.97,247.29,7414.0,242.3199,242.9282,242.3199,242.6339,7414.0
2024-04-08 13:00:00,247.24,247.24,246.91,247.0,5406.0,242.5848,242.5848,242.261,242.3493,5406.0
2024-04-08 13:30:00,247.0,248.14,246.97,247.89,6928.0,242.3493,243.4678,242.3199,243.2226,6928.0
2024-04-08 14:00:00,247.8,247.89,247.28,247.39,2500.0,243.1342,243.2226,242.624,242.732,2500.0
2024-04-08 14:30:00,247.34,247.58,247.19,247.44,5494.0,242.6829,242.9184,242.5357,242.781,5494.0
2024-04-08 15:00:00,247.51,247.56,246.76,246.86,5993.0,242.8497,242.8988,242.1138,242.2119,5993.0
2024-04-08 15:30:00,246.87,246.94,245.7,246.5,19581.0,242.2218,242.2904,241.0738,241.8587,19581.0
2024-04-09 09:30:00,246.47,248.85,245.02,245.27,3276.0,241.8293,244.1645,240.4066,240.6519,3276.0
2024-04-09 10:00:00,244.96,245.13,244.47,244.47,7762.0,240.3477,240.5145,239.8669,239.8669,7762.0
2024-04-09 10:30:00,244.08,244.08,242.63,242.94,5687.0,239.4843,239.4843,238.0616,238.3658,5687.0
2024-04-09 11:00:00,243.63,245.01,243.62,244.62,4629.0,239.0428,240.3968,239.033,240.0141,4629.0
2024-04-09 11:30:00,245.02,245.74,244.72,245.41,8668.0,240.4066,241.113,240.1122,240.7892,8668.0
2024-04-09 12:00:00,245.42,245.42,244.89,245.0,5982.0,240.7991,240.7991,240.279,240.387,5982.0
2024-04-09 12:30:00,244.98,245.13,244.83,244.85,5107.0,240.3673,240.5145,240.2202,240.2398,5107.0
2024-04-09 13:00:00,244.79,245.13,244.66,244.95,5488.0,240.1809,240.5145,240.0534,240.3379,5488.0
2024-04-09 13:30:00,245.01,245.08,243.77,243.77,10090.0,240.3968,240.4655,239.1801,239.1801,10090.0
2024-04-09 14:00:00,243.72,244.15,243.72,243.88,3107.0,239.1311,239.553,239.1311,239.2881,3107.0
2024-04-09 14:30:00,243.75,243.98,243.57,243.68,2764.0,239.1605,239.3862,238.9839,239.0918,2764.0
2024-04-09 15:00:00,243.69,245.28,243.51,245.09,4315.0,239.1016,240.6617,238.925,240.4753,4315.0
2024-04-09 15:30:00,245.48,245.5,244.35,244.93,8398.0,240.8579,240.8776,239.7492,240.3183,8398.0
2024-04-10 09:30:00,241.19,241.64,238.85,241.64,2762.0,236.6487,237.0902,234.3528,237.0902,2762.0
2024-04-10 10:00:00,241.64,243.7,241.64,243.63,5415.0,237.0902,239.1114,237.0902,239.0428,5415.0
2024-04-10 10:30:00,243.07,243.67,242.58,242.59,2925.0,238.4933,239.082,238.0125,238.0223,2925.0
2024-04-10 11:00:00,242.71,243.07,242.56,243.07,3507.0,238.1401,238.4933,237.9929,238.4933,3507.0
2024-04-10 11:30:00,243.14,243.14,242.45,242.74,3000.0,238.562,238.562,237.885,238.1695,3000.0
2024-04-10 12:00:00,242.73,242.73,242.47,242.47,2782.0,238.1597,238.1597,237.9046,237.9046,2782.0
2024-04-10 12:30:00,242.59,243.0,242.45,243.0,2000.0,238.0223,238.4246,237.885,238.4246,2000.0
2024-04-10 13:00:00,243.39,243.39,242.13,242.57,4672.0,238.8073,238.8073,237.571,238.0027,4672.0
2024-04-10 13:30:00,242.08,243.03,241.63,242.37,3200.0,237.5219,238.4541,237.0804,237.8065,3200.0
2024-04-10 14:00:00,242.58,242.65,241.24,241.52,2364.0,238.0125,238.0812,236.6978,236.9725,2364.0
2024-04-10 14:30:00,241.65,242.1,241.31,241.34,2404.0,237.1,237.5416,236.7664,236.7959,2404.0
2024-04-10 15:00:00,241.64,242.5,241.64,242.25,2446.0,237.0902,237.934,237.0902,237.6887,2446.0
2024-04-10 15:30:00,241.97,242.09,241.43,241.48,9817.0,237.414,237.5318,236.8842,236.9332,9817.0
2024-04-11 09:30:00,242.06,242.41,240.95,241.4,4000.0,237.5023,237.8457,236.4132,236.8548,4000.0
2024-04-11 10:00:00,241.44,241.82,241.13,241.39,1500.0,236.894,237.2668,236.5898,236.8449,1500.0
2024-04-11 10:30:00,241.39,242.02,241.12,241.96,2847.0,236.8449,237.4631,236.58,237.4042,2847.0
2024-04-11 11:00:00,242.29,242.46,241.81,242.14,2584.0,237.728,237.8948,237.257,237.5808,2584.0
2024-04-11 11:30:00,242.15,242.66,242.14,242.37,1236.0,237.5906,238.091,237.5808,237.8065,1236.0
2024-04-11 12:00:00,242.55,242.55,242.22,242.28,1611.0,237.9831,237.9831,237.6593,237.7182,1611.0
2024-04-11 12:30:00,242.28,242.34,242.11,242.34,500.0,237.7182,237.7771,237.5514,237.7771,500.0
2024-04-11 13:00:00,242.33,243.08,242.33,242.77,1405.0,237.7672,238.5031,237.7672,238.199,1405.0
2024-04-11 13:30:00,242.62,242.91,242.49,242.91,1632.0,238.0518,238.3363,237.9242,238.3363,1632.0
2024-04-11 14:00:00,243.33,243.91,243.27,243.74,2500.0,238.7484,239.3175,238.6895,239.1507,2500.0
2024-04-11 14:30:00,243.49,243.91,243.49,243.6,1317.0,238.9054,239.3175,238.9054,239.0133,1317.0
2024-04-11 15:00:00,243.76,243.83,243.14,243.53,2661.0,239.1703,239.239,238.562,238.9446,2661.0
2024-04-11 15:30:00,243.7,243.7,242.43,242.43,17446.0,239.1114,239.1114,237.8654,237.8654,17446.0
2024-04-12 09:30:00,240.58,241.12,239.74,240.79,3129.0,236.0502,236.58,235.226,236.2562,3129.0
2024-04-12 10:00:00,240.38,240.64,239.35,240.34,13113.0,235.854,236.1091,234.8434,235.8147,13113.0
2024-04-12 10:30:00,240.48,240.68,238.96,239.12,7973.0,235.9521,236.1483,234.4607,234.6177,7973.0
2024-04-12 11:00:00,239.03,239.6,238.74,239.09,6080.0,234.5294,235.0886,234.2448,234.5882,6080.0
2024-04-12 11:30:00,239.08,239.21,238.74,238.96,2088.0,234.5784,234.706,234.2448,234.4607,2088.0
2024-04-12 12:00:00,238.96,238.96,238.34,238.61,2333.0,234.4607,234.4607,233.8524,234.1173,2333.0
2024-04-12 12:30:00,238.11,238.42,237.3,237.54,4457.0,233.6267,233.9309,232.8319,233.0674,4457.0
2024-04-12 13:00:00,237.84,237.93,237.03,237.04,3500.0,233.3618,233.4501,232.567,232.5768,3500.0
2024-04-12 13:30:00,237.13,237.86,236.83,237.5,5800.0,232.6652,233.3814,232.3708,233.0282,5800.0
2024-04-12 14:00:00,237.45,238.08,237.37,237.54,3600.0,232.9791,233.5973,232.9006,233.0674,3600.0
2024-04-12 14:30:00,237.49,237.49,236.92,237.32,9485.0,233.0184,233.0184,232.4591,232.8516,9485.0
2024-04-12 15:00:00,237.26,237.69,237.06,237.49,8088.0,232.7927,233.2146,232.5965,233.0184,8088.0
2024-04-12 15:30:00,237.48,238.72,236.84,238.47,27770.0,233.0086,234.2252,232.3806,233.9799,27770.0
2024-04-15 09:30:00,241.05,243.04,240.81,242.2,6397.0,236.5113,238.4639,236.2759,237.6397,6397.0
2024-04-15 10:00:00,241.86,242.44,240.92,241.48,25360.0,237.3061,237.8752,236.3838,236.9332,25360.0
2024-04-15 10:30:00,241.5,241.78,240.52,240.73,4885.0,236.9529,237.2276,235.9913,236.1974,4885.0
2024-04-15 11:00:00,240.8,241.14,240.57,240.67,4086.0,236.266,236.5996,236.0404,236.1385,4086.0
2024-04-15 11:30:00,241.66,241.81,241.05,241.59,1781.0,237.1099,237.257,236.5113,237.0412,1781.0
2024-04-15 12:00:00,241.41,241.43,240.78,240.82,2685.0,236.8646,236.8842,236.2464,236.2857,2685.0
2024-04-15 12:30:00,240.48,240.48,239.96,239.99,1701.0,235.9521,235.9521,235.4419,235.4713,1701.0
2024-04-15 13:00:00,239.78,240.29,239.24,239.34,2800.0,235.2653,235.7657,234.7354,234.8335,2800.0
2024-04-15 13:30:00,239.21,239.71,238.92,239.71,3976.0,234.706,235.1966,234.4214,235.1966,3976.0
2024-04-15 14:00:00,239.73,239.73,239.33,239.35,2573.0,235.2162,235.2162,234.8237,234.8434,2573.0
2024-04-15 14:30:00,239.24,239.98,239.24,239.49,3076.0,234.7354,235.4615,234.7354,234.9807,3076.0
2024-04-15 15:00:00,239.63,239.63,239.15,239.44,6571.0,235.1181,235.1181,234.6471,234.9317,6571.0
2024-04-15 15:30:00,239.36,239.6,238.87,239.0,13642.0,234.8532,235.0886,234.3724,234.4999,13642.0
2024-04-16 09:30:00,238.01,239.45,237.7,238.73,19168.0,233.5286,234.9415,233.2244,234.235,19168.0
2024-04-16 10:00:00,238.12,239.39,238.12,239.16,4691.0,233.6365,234.8826,233.6365,234.6569,4691.0
2024-04-16 10:30:00,239.0,239.24,237.83,239.06,7709.0,234.4999,234.7354,233.352,234.5588,7709.0
2024-04-16 11:00:00,239.0,240.26,238.99,239.67,9688.0,234.4999,235.7362,234.4901,235.1573,9688.0
2024-04-16 11:30:00,239.65,241.65,239.34,241.39,13703.0,235.1377,237.1,234.8335,236.8449,13703.0
2024-04-16 12:00:00,241.27,241.97,241.04,241.23,10066.0,236.7272,237.414,236.5015,236.688,10066.0
2024-04-16 12:30:00,240.9,241.75,240.9,241.74,2902.0,236.3642,237.1982,236.3642,237.1884,2902.0
2024-04-16 13:00:00,241.9,242.03,241.2,241.48,7142.0,237.3453,237.4729,236.6585,236.9332,7142.0
2024-04-16 13:30:00,241.45,241.67,240.39,241.1,6056.0,236.9038,237.1197,235.8638,236.5604,6056.0
2024-04-16 14:00:00,241.03,242.17,240.22,240.22,4573.0,236.4917,237.6103,235.697,235.697,4573.0
2024-04-16 14:30:00,240.43,241.44,240.14,241.44,1736.0,235.903,236.894,235.6185,236.894,1736.0
2024-04-16 15:00:00,241.46,241.61,241.0,241.0,9253.0,236.9136,237.0608,236.4623,236.4623,9253.0
2024-04-16 15:30:00,240.95,240.95,239.4,239.52,9946.0,236.4132,236.4132,234.8924,235.0102,9946.0
2024-04-17 09:30:00,240.31,240.31,239.3,239.31,4687.0,235.7853,235.7853,234.7943,234.8041,4687.0
2024-04-17 10:00:00,239.29,239.37,237.77,237.77,7732.0,234.7845,234.863,233.2931,233.2931,7732.0
2024-04-17 10:30:00,237.74,237.74,236.31,237.09,5885.0,233.2637,233.2637,231.8606,232.6259,5885.0
2024-04-17 11:00:00,237.09,237.25,236.82,237.21,3925.0,232.6259,232.7829,232.361,232.7436,3925.0
2024-04-17 11:30:00,236.97,237.38,236.88,236.96,2879.0,232.5082,232.9104,232.4199,232.4984,2879.0
2024-04-17 12:00:00,237.11,237.11,236.43,236.98,8641.0,232.6455,232.6455,231.9783,232.518,8641.0
2024-04-17 12:30:00,236.63,236.85,235.66,236.14,11190.0,232.1746,232.3904,231.2228,231.6938,11190.0
2024-04-17 13:00:00,236.12,237.55,236.04,237.36,10477.0,231.6742,233.0772,231.5957,232.8908,10477.0
2024-04-17 13:30:00,237.37,238.01,237.17,238.01,5470.0,232.9006,233.5286,232.7044,233.5286,5470.0
2024-04-17 14:00:00,237.71,237.71,236.81,237.28,9310.0,233.2342,233.2342,232.3512,232.8123,9310.0
2024-04-17 14:30:00,237.14,237.83,236.79,236.79,7256.0,232.675,233.352,232.3316,232.3316,7256.0
2024-04-17 15:00:00,236.59,236.9,235.97,236.66,7353.0,232.1353,232.4395,231.527,232.204,7353.0
2024-04-17 15:30:00,236.98,237.54,236.53,236.61,21782.0,232.518,233.0674,232.0764,232.1549,21782.0
2024-04-18 09:30:00,237.91,237.91,236.31,237.11,8407.0,233.4305,233.4305,231.8606,232.6455,8407.0
2024-04-18 10:00:00,237.11,238.64,236.57,238.64,14112.0,232.6455,234.1467,232.1157,234.1467,14112.0
2024-04-18 10:30:00,239.02,239.29,238.4,239.29,12773.0,234.5196,234.7845,233.9112,234.7845,12773.0
2024-04-18 11:00:00,239.39,240.88,239.15,240.32,12397.0,234.8826,236.3445,234.6471,235.7951,12397.0
2024-04-18 11:30:00,240.41,241.25,240.36,240.74,13197.0,235.8834,236.7076,235.8343,236.2072,13197.0
2024-04-18 12:00:00,240.98,240.98,239.61,240.36,13979.0,236.4427,236.4427,235.0985,235.8343,13979.0
2024-04-18 12:30:00,240.42,240.42,239.44,239.8,4874.0,235.8932,235.8932,234.9317,235.2849,4874.0
2024-04-18 13:00:00,239.79,239.79,238.68,238.97,6967.0,235.2751,235.2751,234.186,234.4705,6967.0
2024-04-18 13:30:00,239.32,239.44,238.31,238.77,4591.0,234.8139,234.9317,233.8229,234.2743,4591.0
2024-04-18 14:00:00,238.56,239.4,238.34,238.7,5952.0,234.0682,234.8924,233.8524,234.2056,5952.0
2024-04-18 14:30:00,238.69,238.69,238.01,238.33,3806.0,234.1958,234.1958,233.5286,233.8426,3806.0
2024-04-18 15:00:00,238.46,238.65,237.64,237.9,4240.0,233.9701,234.1565,233.1655,233.4207,4240.0
2024-04-18 15:30:00,238.3,238.99,238.03,238.85,10256.0,233.8131,234.4901,233.5482,234.3528,10256.0
2024-04-19 09:30:00,238.83,240.84,238.83,240.05,4668.0,234.3331,236.3053,234.3331,235.5302,4668.0
2024-04-19 10:00:00,240.0,240.42,239.25,239.95,4201.0,235.4811,235.8932,234.7452,235.4321,4201.0
2024-04-19 10:30:00,239.99,239.99,238.78,238.96,3976.0,235.4713,235.4713,234.2841,234.4607,3976.0
2024-04-19 11:00:00,238.88,239.17,238.64,239.16,1419.0,234.3822,234.6667,234.1467,234.6569,1419.0
2024-04-19 11:30:00,239.19,239.19,238.05,238.46,2979.0,234.6864,234.6864,233.5678,233.9701,2979.0
2024-04-19 12:00:00,238.58,238.88,237.84,237.91,5908.0,234.0878,234.3822,233.3618,233.4305,5908.0
2024-04-19 12:30:00,237.64,238.36,237.1,238.3,3520.0,233.1655,233.872,232.6357,233.8131,3520.0
2024-04-19 13:00:00,238.58,238.82,237.91,238.48,4512.0,234.0878,234.3233,233.4305,233.9897,4512.0
2024-04-19 13:30:00,238.32,239.7,238.01,238.98,3600.0,233.8327,235.1868,233.5286,234.4803,3600.0
2024-04-19 14:00:00,238.45,238.81,238.0,238.26,3803.0,233.9603,234.3135,233.5188,233.7739,3803.0
2024-04-19 14:30:00,237.73,237.81,236.96,237.32,6215.0,233.2539,233.3323,232.4984,232.8516,6215.0
2024-04-19 15:00:00,237.23,237.86,237.04,237.42,5600.0,232.7633,233.3814,232.5768,232.9497,5600.0
2024-04-19 15:30:00,237.41,238.4,236.99,238.06,16130.0,232.9399,233.9112,232.5278,233.5776,16130.0
2024-04-22 09:30:00,238.66,238.9,236.86,238.7,6925.0,234.1663,234.4018,232.4002,234.2056,6925.0
2024-04-22 10:00:00,239.0,239.24,238.04,238.04,1888.0,234.4999,234.7354,233.558,233.558,1888.0
2024-04-22 10:30:00,238.0,238.08,237.0,237.29,9046.0,233.5188,233.5973,232.5376,232.8221,9046.0
2024-04-22 11:00:00,237.13,237.8,237.13,237.6,3812.0,232.6652,233.3225,232.6652,233.1263,3812.0
2024-04-22 11:30:00,237.42,237.59,237.29,237.59,1273.0,232.9497,233.1165,232.8221,233.1165,1273.0
2024-04-22 12:00:00,237.69,238.33,237.44,237.69,6754.0,233.2146,233.8426,232.9693,233.2146,6754.0
2024-04-22 12:30:00,237.52,237.95,237.35,237.35,7120.0,233.0478,233.4697,232.881,232.881,7120.0
2024-04-22 13:00:00,237.5,238.0,237.35,237.98,5599.0,233.0282,233.5188,232.881,233.4991,5599.0
2024-04-22 13:30:00,238.01,238.75,237.79,238.55,10991.0,233.5286,234.2546,233.3127,234.0584,10991.0
2024-04-22 14:00:00,238.53,238.83,238.45,238.47,6658.0,234.0388,234.3331,233.9603,233.9799,6658.0
2024-04-22 14:30:00,238.53,238.85,237.8,238.17,5489.0,234.0388,234.3528,233.3225,233.6856,5489.0
2024-04-22 15:00:00,238.16,238.16,237.15,237.35,3995.0,233.6758,233.6758,232.6848,232.881,3995.0
2024-04-22 15:30:00,237.19,237.19,234.82,235.16,21819.0,232.724,232.724,230.3986,230.7322,21819.0
2024-04-23 09:30:00,236.61,237.94,235.77,237.6,3723.0,232.1549,233.4599,231.3308,233.1263,3723.0
2024-04-23 10:00:00,237.38,238.95,236.98,238.32,5641.0,232.9104,234.4509,232.518,233.8327,5641.0
2024-04-23 10:30:00,238.97,239.67,238.78,239.67,3805.0,234.4705,235.1573,234.2841,235.1573,3805.0
2024-04-23 11:00:00,239.64,239.7,238.98,239.5,900.0,235.1279,235.1868,234.4803,234.9905,900.0
2024-04-23 11:30:00,239.5,239.58,238.9,239.01,1611.0,234.9905,235.069,234.4018,234.5098,1611.0
2024-04-23 12:00:00,239.0,239.31,238.99,239.31,1804.0,234.4999,234.8041,234.4901,234.8041,1804.0
2024-04-23 12:30:00,239.74,240.1,239.62,239.93,2500.0,235.226,235.5792,235.1083,235.4124,2500.0
2024-04-23 13:00:00,239.84,240.28,239.6,239.71,5791.0,235.3241,235.7558,235.0886,235.1966,5791.0
2024-04-23 13:30:00,239.82,240.27,239.82,240.05,700.0,235.3045,235.746,235.3045,235.5302,700.0
2024-04-23 14:00:00,240.21,240.42,239.87,240.42,2200.0,235.6872,235.8932,235.3536,235.8932,2200.0
2024-04-23 14:30:00,240.3,240.8,240.06,240.8,2317.0,235.7755,236.266,235.54,236.266,2317.0
2024-04-23 15:00:00,240.72,240.84,240.15,240.37,3025.0,236.1876,236.3053,235.6283,235.8441,3025.0
2024-04-23 15:30:00,240.26,240.82,239.48,239.64,13463.0,235.7362,236.2857,234.9709,235.1279,13463.0
2024-04-24 09:30:00,239.37,242.65,238.82,241.21,8834.0,234.863,238.0812,234.3233,236.6683,8834.0
2024-04-24 10:00:00,241.21,241.71,240.14,240.5,5582.0,236.6683,237.1589,235.6185,235.9717,5582.0
2024-04-24 10:30:00,240.52,240.56,238.35,238.43,7213.0,235.9913,236.0306,233.8622,233.9407,7213.0
2024-04-24 11:00:00,238.62,238.62,237.56,237.56,3045.0,234.1271,234.1271,233.0871,233.0871,3045.0
2024-04-24 11:30:00,237.94,238.74,236.99,237.09,6504.0,233.4599,234.2448,232.5278,232.6259,6504.0
2024-04-24 12:00:00,236.97,237.9,236.91,237.9,3251.0,232.5082,233.4207,232.4493,233.4207,3251.0
2024-04-24 12:30:00,237.76,237.96,236.49,237.17,2685.0,233.2833,233.4795,232.0372,232.7044,2685.0
2024-04-24 13:00:00,237.27,237.83,236.89,237.83,800.0,232.8025,233.352,232.4297,233.352,800.0
2024-04-24 13:30:00,237.54,239.08,237.54,238.18,2532.0,233.0674,234.5784,233.0674,233.6954,2532.0
2024-04-24 14:00:00,238.01,238.13,237.62,237.67,1898.0,233.5286,233.6463,233.1459,233.195,1898.0
2024-04-24 14:30:00,237.59,237.85,237.41,237.63,1245.0,233.1165,233.3716,232.9399,233.1557,1245.0
2024-04-24 15:00:00,237.74,238.13,237.08,238.13,4253.0,233.2637,233.6463,232.6161,233.6463,4253.0
2024-04-24 15:30:00,238.02,239.03,237.34,237.36,32423.0,233.5384,234.5294,232.8712,232.8908,32423.0
2024-04-25 09:30:00,233.15,233.7,222.03,223.42,28768.0,228.7601,229.2997,217.8495,219.2133,28768.0
2024-04-25 10:00:00,223.42,232.49,222.06,230.89,62297.0,219.2133,228.1125,217.8789,226.5426,62297.0
2024-04-25 10:30:00,231.22,231.62,227.95,228.19,57451.0,226.8664,227.2589,223.658,223.8935,57451.0
2024-04-25 11:00:00,228.55,230.07,227.86,227.87,12613.0,224.2467,225.7381,223.5697,223.5795,12613.0
2024-04-25 11:30:00,227.48,227.48,225.08,225.9,9823.0,223.1968,223.1968,220.842,221.6466,9823.0
2024-04-25 12:00:00,225.56,225.66,224.63,224.98,13293.0,221.313,221.4111,220.4005,220.7439,13293.0
2024-04-25 12:30:00,224.77,225.71,224.73,225.13,19599.0,220.5379,221.4602,220.4986,220.8911,19599.0
2024-04-25 13:00:00,224.77,225.05,223.58,223.74,12133.0,220.5379,220.8126,219.3703,219.5273,12133.0
2024-04-25 13:30:00,223.73,225.43,222.87,225.11,37594.0,219.5175,221.1854,218.6736,220.8715,37594.0
2024-04-25 14:00:00,225.29,228.17,224.99,227.24,31067.0,221.0481,223.8739,220.7537,222.9614,31067.0
2024-04-25 14:30:00,226.69,226.96,224.94,226.0,13940.0,222.4217,222.6866,220.7047,221.7447,13940.0
2024-04-25 15:00:00,226.06,229.1,226.06,228.93,28669.0,221.8036,224.7863,221.8036,224.6195,28669.0
2024-04-25 15:30:00,228.85,228.89,226.04,227.96,72130.0,224.5411,224.5803,221.784,223.6678,72130.0
2024-04-26 09:30:00,227.81,228.37,227.0,227.22,7157.0,223.5206,224.0701,222.7259,222.9417,7157.0
2024-04-26 10:00:00,227.64,228.01,225.82,227.68,17800.0,223.3538,223.7169,221.5681,223.3931,17800.0
2024-04-26 10:30:00,227.8,227.8,225.61,226.39,5057.0,223.5108,223.5108,221.3621,222.1274,5057.0
2024-04-26 11:00:00,227.11,229.17,227.11,228.9,5545.0,222.8338,224.855,222.8338,224.5901,5545.0
2024-04-26 11:30:00,228.94,229.63,228.61,229.54,4526.0,224.6294,225.3064,224.3056,225.2181,4526.0
2024-04-26 12:00:00,229.64,229.64,228.84,229.16,3502.0,225.3162,225.3162,224.5312,224.8452,3502.0
2024-04-26 12:30:00,229.29,229.29,228.22,228.28,25312.0,224.9728,224.9728,223.9229,223.9818,25312.0
2024-04-26 13:00:00,228.51,229.02,228.29,228.84,5305.0,224.2075,224.7079,223.9916,224.5312,5305.0
2024-04-26 13:30:00,228.81,228.82,227.75,227.94,4715.0,224.5018,224.5116,223.4618,223.6482,4715.0
2024-04-26 14:00:00,227.95,228.12,226.78,227.13,28355.0,223.658,223.8248,222.51,222.8534,28355.0
2024-04-26 14:30:00,227.15,228.3,227.14,228.27,21937.0,222.8731,224.0014,222.8632,223.972,21937.0
2024-04-26 15:00:00,228.33,228.46,227.5,228.07,4800.0,224.0308,224.1584,223.2165,223.7757,4800.0
2024-04-26 15:30:00,228.07,230.0,227.87,229.77,56484.0,223.7757,225.6694,223.5795,225.4437,56484.0
2024-04-29 09:30:00,230.41,231.9,227.02,227.03,9532.0,226.0717,227.5336,222.7455,222.7553,9532.0
2024-04-29 10:00:00,227.1,227.75,226.34,227.11,14854.0,222.824,223.4618,222.0783,222.8338,14854.0
2024-04-29 10:30:00,227.11,227.27,224.79,225.07,18305.0,222.8338,222.9908,220.5575,220.8322,18305.0
2024-04-29 11:00:00,225.03,226.11,224.33,225.12,17727.0,220.793,221.8526,220.1062,220.8813,17727.0
2024-04-29 11:30:00,225.14,226.28,224.84,226.26,4705.0,220.9009,222.0194,220.6066,221.9998,4705.0
2024-04-29 12:00:00,226.26,226.71,225.95,226.56,5874.0,221.9998,222.4413,221.6957,222.2942,5874.0
2024-04-29 12:30:00,226.7,226.7,226.06,226.21,3500.0,222.4315,222.4315,221.8036,221.9508,3500.0
2024-04-29 13:00:00,226.37,226.65,225.82,225.88,8205.0,222.1077,222.3825,221.5681,221.627,8205.0
2024-04-29 13:30:00,225.99,226.27,224.34,224.36,8505.0,221.7349,222.0096,220.116,220.1356,8505.0
2024-04-29 14:00:00,224.28,226.02,224.27,225.56,13106.0,220.0571,221.7643,220.0473,221.313,13106.0
2024-04-29 14:30:00,225.54,225.54,223.91,224.75,5180.0,221.2934,221.2934,219.6941,220.5183,5180.0
2024-04-29 15:00:00,224.48,224.48,223.62,223.62,6449.0,220.2533,220.2533,219.4095,219.4095,6449.0
2024-04-29 15:30:00,223.62,225.45,223.49,225.07,25334.0,219.4095,221.2051,219.282,220.8322,25334.0
2024-04-30 09:30:00,224.31,224.93,222.84,223.32,10177.0,220.0865,220.6949,218.6442,219.1152,10177.0
2024-04-30 10:00:00,223.26,224.6,223.03,223.45,8045.0,219.0563,220.3711,218.8306,219.2427,8045.0
2024-04-30 10:30:00,223.43,224.43,223.16,224.03,5324.0,219.2231,220.2043,218.9582,219.8118,5324.0
2024-04-30 11:00:00,224.18,224.32,223.65,223.66,4769.0,219.959,220.0963,219.439,219.4488,4769.0
2024-04-30 11:30:00,223.64,223.64,222.0,222.84,7661.0,219.4291,219.4291,217.82,218.6442,7661.0
2024-04-30 12:00:00,222.7,222.83,222.24,222.24,4324.0,218.5068,218.6344,218.0555,218.0555,4324.0
2024-04-30 12:30:00,222.24,222.37,221.17,221.41,5282.0,218.0555,218.1831,217.0057,217.2411,5282.0
2024-04-30 13:00:00,221.19,221.52,220.4,220.75,5401.0,217.0253,217.3491,216.2502,216.5936,5401.0
2024-04-30 13:30:00,220.48,221.0,220.0,220.91,3400.0,216.3286,216.8389,215.8577,216.7506,3400.0
2024-04-30 14:00:00,220.99,221.02,219.68,219.68,4013.0,216.829,216.8585,215.5437,215.5437,4013.0
2024-04-30 14:30:00,219.55,220.32,219.34,219.64,10991.0,215.4162,216.1717,215.2101,215.5045,10991.0
2024-04-30 15:00:00,219.64,220.31,219.47,220.04,11403.0,215.5045,216.1618,215.3377,215.8969,11403.0
2024-04-30 15:30:00,220.17,220.32,218.64,219.4,29543.0,216.0245,216.1717,214.5233,215.269,29543.0
2024-05-01 09:30:00,219.43,220.44,218.07,219.6,10964.0,215.2984,216.2894,213.964,215.4652,10964.0
2024-05-01 10:00:00,219.28,219.51,217.49,217.75,12780.0,215.1512,215.3769,213.3949,213.6501,12780.0
2024-05-01 10:30:00,217.8,219.43,217.7,219.2,8751.0,213.6991,215.2984,213.601,215.0727,8751.0
2024-05-01 11:00:00,219.02,219.14,218.24,218.94,4000.0,214.8961,215.0139,214.1308,214.8176,4000.0
2024-05-01 11:30:00,218.98,219.27,218.58,219.15,5854.0,214.8569,215.1414,214.4644,215.0237,5854.0
2024-05-01 12:00:00,218.94,219.36,218.94,219.17,6686.0,214.8176,215.2297,214.8176,215.0433,6686.0
2024-05-01 12:30:00,219.22,219.31,218.82,218.82,3695.0,215.0924,215.1807,214.6999,214.6999,3695.0
2024-05-01 13:00:00,218.95,219.44,218.82,219.36,7802.0,214.8275,215.3082,214.6999,215.2297,7802.0
2024-05-01 13:30:00,219.4,219.84,219.35,219.56,10497.0,215.269,215.7007,215.2199,215.426,10497.0
2024-05-01 14:00:00,219.65,219.87,218.84,219.52,16076.0,215.5143,215.7301,214.7195,215.3867,16076.0
2024-05-01 14:30:00,219.56,222.54,218.72,222.47,13950.0,215.426,218.3499,214.6018,218.2812,13950.0
2024-05-01 15:00:00,222.3,222.6,220.45,220.61,13289.0,218.1144,218.4087,216.2992,216.4562,13289.0
2024-05-01 15:30:00,220.69,220.84,218.97,219.5,21513.0,216.5347,216.6819,214.8471,215.3671,21513.0
2024-05-02 09:30:00,221.49,221.49,219.45,219.63,3815.0,217.3196,217.3196,215.318,215.4947,3815.0
2024-05-02 10:00:00,219.54,219.74,218.59,218.59,7117.0,215.4063,215.6026,214.4742,214.4742,7117.0
2024-05-02 10:30:00,218.57,220.0,218.25,219.39,9053.0,214.4546,215.8577,214.1406,215.2592,9053.0
2024-05-02 11:00:00,219.3,221.67,219.29,221.48,7888.0,215.1709,217.4962,215.1611,217.3098,7888.0
2024-05-02 11:30:00,221.37,221.62,220.56,221.62,7831.0,217.2019,217.4472,216.4071,217.4472,7831.0
2024-05-02 12:00:00,221.33,221.61,220.79,221.61,5226.0,217.1626,217.4374,216.6328,217.4374,5226.0
2024-05-02 12:30:00,221.0,221.85,220.88,221.85,1800.0,216.8389,217.6729,216.7211,217.6729,1800.0
2024-05-02 13:00:00,221.8,221.9,221.47,221.9,2453.0,217.6238,217.7219,217.3,217.7219,2453.0
2024-05-02 13:30:00,222.18,222.61,221.8,222.06,3034.0,217.9966,218.4185,217.6238,217.8789,3034.0
2024-05-02 14:00:00,222.21,222.28,221.25,221.77,2900.0,218.0261,218.0948,217.0842,217.5944,2900.0
2024-05-02 14:30:00,221.89,222.35,221.83,222.13,3100.0,217.7121,218.1634,217.6532,217.9476,3100.0
2024-05-02 15:00:00,221.98,222.28,221.7,222.06,4469.0,217.8004,218.0948,217.5257,217.8789,4469.0
2024-05-02 15:30:00,221.89,222.61,221.21,222.58,15423.0,217.7121,218.4185,217.0449,218.3891,15423.0
2024-05-03 09:30:00,223.94,225.28,223.94,224.92,4344.0,219.7235,221.0383,219.7235,220.685,4344.0
2024-05-03 10:00:00,225.28,225.28,222.79,223.13,7998.0,221.0383,221.0383,218.5952,218.9288,7998.0
2024-05-03 10:30:00,223.37,223.37,222.22,222.28,5722.0,219.1642,219.1642,218.0359,218.0948,5722.0
2024-05-03 11:00:00,221.99,222.53,221.62,222.01,8927.0,217.8102,218.34,217.4472,217.8298,8927.0
2024-05-03 11:30:00,222.48,223.15,222.29,223.15,2300.0,218.291,218.9484,218.1046,218.9484,2300.0
2024-05-03 12:00:00,223.53,223.64,222.98,223.42,1400.0,219.3212,219.4291,218.7816,219.2133,1400.0
2024-05-03 12:30:00,223.56,223.63,222.89,223.03,3332.0,219.3507,219.4193,218.6933,218.8306,3332.0
2024-05-03 13:00:00,222.89,223.81,222.89,223.06,3150.0,218.6933,219.5959,218.6933,218.8601,3150.0
2024-05-03 13:30:00,223.04,223.39,222.94,223.13,6003.0,218.8404,219.1839,218.7423,218.9288,6003.0
2024-05-03 14:00:00,223.38,223.7,223.09,223.64,2358.0,219.174,219.488,218.8895,219.4291,2358.0
2024-05-03 14:30:00,223.32,223.64,223.19,223.47,1977.0,219.1152,219.4291,218.9876,219.2624,1977.0
2024-05-03 15:00:00,223.36,223.66,223.22,223.3,3080.0,219.1544,219.4488,219.0171,219.0956,3080.0
2024-05-03 15:30:00,223.21,223.21,222.06,223.11,14087.0,219.0072,219.0072,217.8789,218.9091,14087.0
2024-05-06 09:30:00,225.0,226.3,224.97,225.52,3362.0,220.7635,222.0391,220.7341,221.2738,3362.0
2024-05-06 10:00:00,225.83,226.33,225.22,226.32,3212.0,221.5779,222.0685,220.9794,222.0587,3212.0
2024-05-06 10:30:00,226.36,227.1,226.21,226.68,5840.0,222.0979,222.824,221.9508,222.4119,5840.0
2024-05-06 11:00:00,226.71,226.71,224.91,224.94,2952.0,222.4413,222.4413,220.6752,220.7047,2952.0
2024-05-06 11:30:00,224.87,225.18,224.49,224.49,2313.0,220.636,220.9402,220.2631,220.2631,2313.0
2024-05-06 12:00:00,224.55,225.19,224.48,224.91,2470.0,220.322,220.95,220.2533,220.6752,2470.0
2024-05-06 12:30:00,225.07,225.12,224.6,225.12,1252.0,220.8322,220.8813,220.3711,220.8813,1252.0
2024-05-06 13:00:00,225.11,225.15,224.92,225.11,2434.0,220.8715,220.9107,220.685,220.8715,2434.0
2024-05-06 13:30:00,225.21,225.65,225.15,225.65,1720.0,220.9696,221.4013,220.9107,221.4013,1720.0
2024-05-06 14:00:00,225.61,225.78,225.61,225.78,1076.0,221.3621,221.5289,221.3621,221.5289,1076.0
2024-05-06 14:30:00,226.08,226.6,226.08,226.21,3581.0,221.8232,222.3334,221.8232,221.9508,3581.0
2024-05-06 15:00:00,225.91,226.08,225.87,226.06,2306.0,221.6564,221.8232,221.6172,221.8036,2306.0
2024-05-06 15:30:00,225.92,227.24,225.77,227.24,24574.0,221.6662,222.9614,221.519,222.9614,24574.0
2024-05-07 09:30:00,226.55,229.04,226.54,228.69,4267.0,222.2844,224.7275,222.2745,224.3841,4267.0
2024-05-07 10:00:00,229.0,229.54,228.55,229.43,7304.0,224.6882,225.2181,224.2467,225.1101,7304.0
2024-05-07 10:30:00,229.56,230.04,229.39,229.84,3684.0,225.2377,225.7086,225.0709,225.5124,3684.0
2024-05-07 11:00:00,229.97,230.44,229.52,230.44,3976.0,225.64,226.1011,225.1984,226.1011,3976.0
2024-05-07 11:30:00,230.51,231.33,230.32,231.22,10253.0,226.1698,226.9744,225.9834,226.8664,10253.0
2024-05-07 12:00:00,231.25,231.26,230.64,231.09,2351.0,226.8959,226.9057,226.2973,226.7389,2351.0
2024-05-07 12:30:00,231.17,231.27,230.3,230.53,13198.0,226.8174,226.9155,225.9638,226.1894,13198.0
2024-05-07 13:00:00,230.8,231.03,230.59,230.67,3649.0,226.4543,226.68,226.2483,226.3268,3649.0
2024-05-07 13:30:00,230.86,230.98,229.75,229.91,4629.0,226.5132,226.6309,225.4241,225.5811,4629.0
2024-05-07 14:00:00,230.06,230.54,230.06,230.54,2232.0,225.7283,226.1992,225.7283,226.1992,2232.0
2024-05-07 14:30:00,230.36,230.36,229.95,230.13,4473.0,226.0226,226.0226,225.6203,225.797,4473.0
2024-05-07 15:00:00,230.36,230.51,229.89,230.17,2255.0,226.0226,226.1698,225.5615,225.8362,2255.0
2024-05-07 15:30:00,230.2,230.37,228.62,228.92,18085.0,225.8656,226.0324,224.3154,224.6097,18085.0
2024-05-08 09:30:00,228.22,228.82,226.79,228.19,8341.0,223.9229,224.5116,222.5198,223.8935,8341.0
2024-05-08 10:00:00,227.95,229.1,227.73,228.92,3220.0,223.658,224.7863,223.4421,224.6097,3220.0
2024-05-08 10:30:00,228.88,228.88,227.89,228.38,1793.0,224.5705,224.5705,223.5991,224.0799,1793.0
2024-05-08 11:00:00,228.36,229.14,228.36,228.7,2605.0,224.0603,224.8256,224.0603,224.3939,2605.0
2024-05-08 11:30:00,228.71,229.55,228.59,228.72,3079.0,224.4037,225.2279,224.2859,224.4135,3079.0
2024-05-08 12:00:00,228.6,228.9,228.6,228.77,1800.0,224.2958,224.5901,224.2958,224.4626,1800.0
2024-05-08 12:30:00,228.72,228.86,228.44,228.72,3051.0,224.4135,224.5509,224.1388,224.4135,3051.0
2024-05-08 13:00:00,228.71,228.86,228.57,228.82,3710.0,224.4037,224.5509,224.2663,224.5116,3710.0
2024-05-08 13:30:00,229.04,229.28,228.94,229.09,1000.0,224.7275,224.963,224.6294,224.7765,1000.0
2024-05-08 14:00:00,229.26,229.28,228.94,228.96,2078.0,224.9433,224.963,224.6294,224.649,2078.0
2024-05-08 14:30:00,229.34,229.34,228.68,228.8,4300.0,225.0218,225.0218,224.3743,224.492,4300.0
2024-05-08 15:00:00,228.68,229.45,228.66,229.12,2794.0,224.3743,225.1298,224.3546,224.806,2794.0
2024-05-08 15:30:00,229.23,229.52,228.83,229.13,17120.0,224.9139,225.1984,224.5214,224.8158,17120.0
2024-05-09 09:30:00,230.16,231.76,230.16,230.22,2867.0,225.8264,227.3963,225.8264,225.8853,2867.0
2024-05-09 10:00:00,230.65,230.65,229.98,230.31,1468.0,226.3072,226.3072,225.6498,225.9736,1468.0
2024-05-09 10:30:00,230.56,231.08,230.53,230.98,1088.0,226.2189,226.7291,226.1894,226.6309,1088.0
2024-05-09 11:00:00,230.77,230.78,230.56,230.56,700.0,226.4249,226.4347,226.2189,226.2189,700.0
2024-05-09 11:30:00,230.37,230.55,229.96,229.96,665.0,226.0324,226.209,225.6302,225.6302,665.0
2024-05-09 12:00:00,230.36,230.63,230.35,230.39,1300.0,226.0226,226.2875,226.0128,226.0521,1300.0
2024-05-09 12:30:00,230.19,230.52,230.11,230.52,714.0,225.8558,226.1796,225.7773,226.1796,714.0
2024-05-09 13:00:00,230.5,230.83,230.22,230.55,2408.0,226.16,226.4838,225.8853,226.209,2408.0
2024-05-09 13:30:00,230.61,230.75,230.26,230.26,1651.0,226.2679,226.4053,225.9245,225.9245,1651.0
2024-05-09 14:00:00,230.3,230.36,230.06,230.36,3803.0,225.9638,226.0226,225.7283,226.0226,3803.0
2024-05-09 14:30:00,230.46,230.51,230.16,230.48,1589.0,226.1207,226.1698,225.8264,226.1404,1589.0
2024-05-09 15:00:00,230.57,230.61,230.39,230.59,800.0,226.2287,226.2679,226.0521,226.2483,800.0
2024-05-09 15:30:00,230.74,231.31,230.36,231.15,14432.0,226.3955,226.9547,226.0226,226.7977,14432.0
2024-05-10 09:30:00,231.15,232.21,231.15,232.13,2304.0,226.7977,227.8378,226.7977,227.7593,2304.0
2024-05-10 10:00:00,231.93,232.46,231.67,231.67,7122.0,227.5631,228.0831,227.308,227.308,7122.0
2024-05-10 10:30:00,231.93,232.85,231.93,231.94,1823.0,227.5631,228.4657,227.5631,227.5729,1823.0
2024-05-10 11:00:00,232.15,235.16,232.14,234.62,21560.0,227.7789,230.7322,227.7691,230.2024,21560.0
2024-05-10 11:30:00,234.55,235.06,233.86,234.73,16697.0,230.1337,230.6341,229.4567,230.3103,16697.0
2024-05-10 12:00:00,234.73,236.02,234.35,235.9,11859.0,230.3103,231.5761,229.9375,231.4583,11859.0
2024-05-10 12:30:00,236.12,236.5,235.33,236.25,19511.0,231.6742,232.047,230.899,231.8017,19511.0
2024-05-10 13:00:00,236.2,236.26,235.04,235.57,14926.0,231.7527,231.8115,230.6145,231.1345,14926.0
2024-05-10 13:30:00,235.61,236.6,235.56,236.56,23983.0,231.1738,232.1451,231.1247,232.1059,23983.0
2024-05-10 14:00:00,236.38,236.74,235.92,236.07,29417.0,231.9293,232.2825,231.4779,231.6251,29417.0
2024-05-10 14:30:00,236.07,236.8,235.47,236.72,25396.0,231.6251,232.3414,231.0364,232.2629,25396.0
2024-05-10 15:00:00,236.64,236.95,236.02,236.86,35212.0,232.1844,232.4885,231.5761,232.4002,35212.0
2024-05-10 15:30:00,236.71,238.45,236.1,238.15,88128.0,232.2531,233.9603,231.6545,233.6659,88128.0
2024-05-13 09:30:00,238.2,238.47,237.48,238.47,7594.0,233.715,233.9799,233.0086,233.9799,7594.0
2024-05-13 10:00:00,238.47,238.47,235.84,236.06,5794.0,233.9799,233.9799,231.3994,231.6153,5794.0
2024-05-13 10:30:00,235.82,236.02,234.73,234.93,4105.0,231.3798,231.5761,230.3103,230.5066,4105.0
2024-05-13 11:00:00,234.76,234.76,233.72,233.79,6900.0,230.3398,230.3398,229.3194,229.388,6900.0
2024-05-13 11:30:00,233.54,233.9,233.21,233.33,5957.0,229.1427,229.496,228.819,228.9367,5957.0
2024-05-13 12:00:00,233.45,234.3,232.41,233.58,17551.0,229.0544,229.8884,228.034,229.182,17551.0
2024-05-13 12:30:00,233.58,233.58,232.5,232.72,3775.0,229.182,229.182,228.1223,228.3382,3775.0
2024-05-13 13:00:00,232.55,232.55,231.8,232.05,9589.0,228.1714,228.1714,227.4355,227.6808,9589.0
2024-05-13 13:30:00,232.03,232.29,231.42,232.29,8665.0,227.6612,227.9163,227.0627,227.9163,8665.0
2024-05-13 14:00:00,231.99,232.47,231.91,232.47,3053.0,227.6219,228.0929,227.5434,228.0929,3053.0
2024-05-13 14:30:00,232.29,232.94,232.29,232.49,7571.0,227.9163,228.554,227.9163,228.1125,7571.0
2024-05-13 15:00:00,232.48,232.5,231.49,231.5,5274.0,228.1027,228.1223,227.1313,227.1412,5274.0
2024-05-13 15:30:00,231.73,232.7,231.55,231.76,24346.0,227.3668,228.3186,227.1902,227.3963,24346.0
2024-05-14 09:30:00,232.48,233.17,231.75,231.76,4078.0,228.1027,228.7797,227.3864,227.3963,4078.0
2024-05-14 10:00:00,231.67,231.99,229.89,230.03,17233.0,227.308,227.6219,225.5615,225.6988,17233.0
2024-05-14 10:30:00,230.49,230.52,229.52,229.81,3191.0,226.1502,226.1796,225.1984,225.483,3191.0
2024-05-14 11:00:00,229.84,229.86,228.63,228.91,7532.0,225.5124,225.532,224.3252,224.5999,7532.0
2024-05-14 11:30:00,229.16,229.87,229.06,229.87,7144.0,224.8452,225.5418,224.7471,225.5418,7144.0
2024-05-14 12:00:00,230.11,230.16,229.53,229.61,2878.0,225.7773,225.8264,225.2082,225.2867,2878.0
2024-05-14 12:30:00,229.63,229.78,229.38,229.68,3250.0,225.3064,225.4535,225.0611,225.3554,3250.0
2024-05-14 13:00:00,229.47,230.03,229.4,230.03,1921.0,225.1494,225.6988,225.0807,225.6988,1921.0
2024-05-14 13:30:00,230.03,230.21,229.72,229.72,1989.0,225.6988,225.8754,225.3947,225.3947,1989.0
2024-05-14 14:00:00,229.72,229.81,229.07,229.22,2853.0,225.3947,225.483,224.7569,224.9041,2853.0
2024-05-14 14:30:00,229.17,229.65,229.07,229.56,3328.0,224.855,225.326,224.7569,225.2377,3328.0
2024-05-14 15:00:00,229.48,230.38,229.35,230.21,8061.0,225.1592,226.0422,225.0316,225.8754,8061.0
2024-05-14 15:30:00,230.18,231.31,230.18,230.44,14752.0,225.846,226.9547,225.846,226.1011,14752.0
2024-05-15 09:30:00,232.75,232.75,230.7,230.92,3830.0,228.3676,228.3676,226.3562,226.5721,3830.0
2024-05-15 10:00:00,230.95,231.31,229.9,230.24,6731.0,226.6015,226.9547,225.5713,225.9049,6731.0
2024-05-15 10:30:00,230.83,232.0,230.74,230.97,8492.0,226.4838,227.6317,226.3955,226.6211,8492.0
2024-05-15 11:00:00,230.97,231.56,230.62,231.29,3100.0,226.6211,227.2,226.2777,226.9351,3100.0
2024-05-15 11:30:00,231.94,232.08,231.33,231.33,4665.0,227.5729,227.7102,226.9744,226.9744,4665.0
2024-05-15 12:00:00,231.41,231.42,231.11,231.27,1666.0,227.0529,227.0627,226.7585,226.9155,1666.0
2024-05-15 12:30:00,231.2,231.36,230.64,230.64,3446.0,226.8468,227.0038,226.2973,226.2973,3446.0
2024-05-15 13:00:00,230.86,230.86,229.41,230.13,27191.0,226.5132,226.5132,225.0905,225.797,27191.0
2024-05-15 13:30:00,230.26,230.81,230.13,230.32,6709.0,225.9245,226.4641,225.797,225.9834,6709.0
2024-05-15 14:00:00,230.47,230.59,229.75,229.81,1243.0,226.1305,226.2483,225.4241,225.483,1243.0
2024-05-15 14:30:00,229.79,229.79,229.14,229.19,5917.0,225.4634,225.4634,224.8256,224.8747,5917.0
2024-05-15 15:00:00,229.05,229.62,228.74,229.56,12867.0,224.7373,225.2966,224.4331,225.2377,12867.0
2024-05-15 15:30:00,229.55,229.55,228.57,229.0,22236.0,225.2279,225.2279,224.2663,224.6882,22236.0
2024-05-16 09:30:00,228.22,228.61,225.51,225.99,5263.0,223.9229,224.3056,221.2639,221.7349,5263.0
2024-05-16 10:00:00,226.01,227.57,225.98,227.11,3485.0,221.7545,223.2852,221.7251,222.8338,3485.0
2024-05-16 10:30:00,227.18,228.04,227.12,228.04,2220.0,222.9025,223.7463,222.8436,223.7463,2220.0
2024-05-16 11:00:00,228.06,228.4,227.69,228.06,4589.0,223.7659,224.0995,223.4029,223.7659,4589.0
2024-05-16 11:30:00,227.98,228.03,227.2,227.28,2840.0,223.6874,223.7365,222.9221,223.0006,2840.0
2024-05-16 12:00:00,227.09,227.25,226.75,227.16,2807.0,222.8142,222.9712,222.4806,222.8829,2807.0
2024-05-16 12:30:00,227.06,227.06,226.67,226.84,2631.0,222.7848,222.7848,222.4021,222.5689,2631.0
2024-05-16 13:00:00,226.77,226.77,226.11,226.31,6216.0,222.5002,222.5002,221.8526,222.0489,6216.0
2024-05-16 13:30:00,226.37,227.37,226.36,227.37,3169.0,222.1077,223.0889,222.0979,223.0889,3169.0
2024-05-16 14:00:00,227.37,227.41,226.7,226.92,4769.0,223.0889,223.1282,222.4315,222.6474,4769.0
2024-05-16 14:30:00,226.94,227.56,226.92,227.55,3815.0,222.667,223.2753,222.6474,223.2655,3815.0
2024-05-16 15:00:00,227.66,228.71,227.66,228.56,11066.0,223.3735,224.4037,223.3735,224.2565,11066.0
2024-05-16 15:30:00,228.64,229.12,228.03,228.27,33974.0,224.335,224.806,223.7365,223.972,33974.0
2024-05-17 09:30:00,228.37,228.51,226.73,227.58,7702.0,224.0701,224.2075,222.461,223.295,7702.0
2024-05-17 10:00:00,227.21,227.21,226.02,227.01,4577.0,222.9319,222.9319,221.7643,222.7357,4577.0
2024-05-17 10:30:00,226.83,226.83,225.74,226.56,4628.0,222.5591,222.5591,221.4896,222.2942,4628.0
2024-05-17 11:00:00,226.47,226.47,225.43,225.62,4295.0,222.2059,222.2059,221.1854,221.3719,4295.0
2024-05-17 11:30:00,225.67,226.0,225.24,225.29,3446.0,221.4209,221.7447,220.999,221.0481,3446.0
2024-05-17 12:00:00,226.18,226.44,225.18,225.32,2214.0,221.9213,222.1764,220.9402,221.0775,2214.0
2024-05-17 12:30:00,225.48,226.1,225.07,225.59,4167.0,221.2345,221.8428,220.8322,221.3424,4167.0
2024-05-17 13:00:00,225.43,225.78,225.05,225.7,4095.0,221.1854,221.5289,220.8126,221.4504,4095.0
2024-05-17 13:30:00,225.73,226.26,225.44,225.44,5664.0,221.4798,221.9998,221.1953,221.1953,5664.0
2024-05-17 14:00:00,225.55,226.05,225.38,225.78,3100.0,221.3032,221.7938,221.1364,221.5289,3100.0
2024-05-17 14:30:00,225.59,227.39,225.59,227.17,53942.0,221.3424,223.1085,221.3424,222.8927,53942.0
2024-05-17 15:00:00,227.08,227.16,226.75,227.0,2782.0,222.8044,222.8829,222.4806,222.7259,2782.0
2024-05-17 15:30:00,227.0,227.22,226.59,227.15,20666.0,222.7259,222.9417,222.3236,222.8731,20666.0
2024-05-20 09:30:00,226.99,227.17,226.04,226.96,4599.0,222.7161,222.8927,221.784,222.6866,4599.0
2024-05-20 10:00:00,227.66,228.46,227.66,227.94,2559.0,223.3735,224.1584,223.3735,223.6482,2559.0
2024-05-20 10:30:00,228.01,228.09,227.2,227.26,1948.0,223.7169,223.7954,222.9221,222.981,1948.0
2024-05-20 11:00:00,227.64,228.56,227.64,228.33,4440.0,223.3538,224.2565,223.3538,224.0308,4440.0
2024-05-20 11:30:00,228.46,228.46,228.01,228.01,1369.0,224.1584,224.1584,223.7169,223.7169,1369.0
2024-05-20 12:00:00,228.06,228.68,228.06,228.68,1629.0,223.7659,224.3743,223.7659,224.3743,1629.0
2024-05-20 12:30:00,228.5,228.76,227.89,228.76,2014.0,224.1976,224.4527,223.5991,224.4527,2014.0
2024-05-20 13:00:00,228.52,228.62,228.0,228.01,2326.0,224.2173,224.3154,223.7071,223.7169,2326.0
2024-05-20 13:30:00,228.03,228.03,227.63,227.63,2003.0,223.7365,223.7365,223.344,223.344,2003.0
2024-05-20 14:00:00,227.81,228.0,227.46,227.52,2562.0,223.5206,223.7071,223.1772,223.2361,2562.0
2024-05-20 14:30:00,227.59,227.96,227.46,227.83,3176.0,223.3048,223.6678,223.1772,223.5403,3176.0
2024-05-20 15:00:00,227.87,228.48,227.87,228.14,4325.0,223.5795,224.178,223.5795,223.8444,4325.0
2024-05-20 15:30:00,228.12,228.44,227.38,227.45,15192.0,223.8248,224.1388,223.0987,223.1674,15192.0
2024-05-21 09:30:00,227.07,227.07,226.23,226.28,2463.0,222.7946,222.7946,221.9704,222.0194,2463.0
2024-05-21 10:00:00,226.34,226.47,226.02,226.03,1500.0,222.0783,222.2059,221.7643,221.7741,1500.0
2024-05-21 10:30:00,225.22,226.38,225.22,226.29,6504.0,220.9794,222.1176,220.9794,222.0293,6504.0
2024-05-21 11:00:00,226.15,226.15,225.29,225.61,11915.0,221.8919,221.8919,221.0481,221.3621,11915.0
2024-05-21 11:30:00,225.43,225.54,224.74,225.12,22948.0,221.1854,221.2934,220.5084,220.8813,22948.0
2024-05-21 12:00:00,224.84,225.05,224.7,224.91,4255.0,220.6066,220.8126,220.4692,220.6752,4255.0
2024-05-21 12:30:00,224.91,225.15,224.31,225.15,4723.0,220.6752,220.9107,220.0865,220.9107,4723.0
2024-05-21 13:00:00,225.04,225.14,224.63,224.67,2087.0,220.8028,220.9009,220.4005,220.4398,2087.0
2024-05-21 13:30:00,225.04,225.46,224.9,225.4,7455.0,220.8028,221.2149,220.6654,221.156,7455.0
2024-05-21 14:00:00,225.37,225.47,225.0,225.02,1900.0,221.1266,221.2247,220.7635,220.7832,1900.0
2024-05-21 14:30:00,225.23,225.46,225.1,225.15,8604.0,220.9892,221.2149,220.8617,220.9107,8604.0
2024-05-21 15:00:00,225.08,225.79,224.93,225.65,5974.0,220.842,221.5387,220.6949,221.4013,5974.0
2024-05-21 15:30:00,225.32,225.42,224.79,224.79,31181.0,221.0775,221.1756,220.5575,220.5575,31181.0
2024-05-22 09:30:00,225.16,228.22,225.16,227.64,44459.0,220.9205,223.9229,220.9205,223.3538,44459.0
2024-05-22 10:00:00,226.86,227.15,225.7,226.94,41822.0,222.5885,222.8731,221.4504,222.667,41822.0
2024-05-22 10:30:00,227.29,227.69,226.83,227.38,7540.0,223.0104,223.4029,222.5591,223.0987,7540.0
2024-05-22 11:00:00,227.38,227.38,226.99,227.0,1300.0,223.0987,223.0987,222.7161,222.7259,1300.0
2024-05-22 11:30:00,227.01,227.2,226.92,227.02,4424.0,222.7357,222.9221,222.6474,222.7455,4424.0
2024-05-22 12:00:00,227.18,228.2,227.09,228.12,4992.0,222.9025,223.9033,222.8142,223.8248,4992.0
2024-05-22 12:30:00,227.85,229.0,227.77,228.76,4705.0,223.5599,224.6882,223.4814,224.4527,4705.0
2024-05-22 13:00:00,228.66,228.72,228.43,228.43,1100.0,224.3546,224.4135,224.129,224.129,1100.0
2024-05-22 13:30:00,228.46,228.53,227.68,227.69,2047.0,224.1584,224.2271,223.3931,223.4029,2047.0
2024-05-22 14:00:00,227.54,227.92,226.63,226.64,5286.0,223.2557,223.6286,222.3629,222.3727,5286.0
2024-05-22 14:30:00,226.36,226.8,226.07,226.68,3674.0,222.0979,222.5297,221.8134,222.4119,3674.0
2024-05-22 15:00:00,226.68,227.03,226.2,226.28,5421.0,222.4119,222.7553,221.9409,222.0194,5421.0
2024-05-22 15:30:00,226.29,227.35,226.28,227.16,17874.0,222.0293,223.0693,222.0194,222.8829,17874.0
2024-05-23 09:30:00,220.0,222.03,204.71,206.05,107906.0,215.8577,217.8495,200.8556,202.1703,107906.0
2024-05-23 10:00:00,205.75,209.7,204.93,207.09,89454.0,201.876,205.7516,201.0714,203.1908,89454.0
2024-05-23 10:30:00,206.27,207.59,205.26,205.51,79593.0,202.3862,203.6814,201.3952,201.6405,79593.0
2024-05-23 11:00:00,205.79,206.13,203.68,204.53,57193.0,201.9152,202.2488,199.845,200.679,57193.0
2024-05-23 11:30:00,204.67,205.56,202.0,205.56,40093.0,200.8163,201.6896,198.1966,201.6896,40093.0
2024-05-23 12:00:00,205.31,207.24,205.31,206.98,56474.0,201.4443,203.3379,201.4443,203.0828,56474.0
2024-05-23 12:30:00,207.05,207.05,203.71,205.39,49235.0,203.1515,203.1515,199.8744,201.5228,49235.0
2024-05-23 13:00:00,205.03,205.34,204.0,205.01,21310.0,201.1696,201.4737,200.1589,201.1499,21310.0
2024-05-23 13:30:00,204.93,205.07,204.04,204.28,12391.0,201.0714,201.2088,200.1982,200.4337,12391.0
2024-05-23 14:00:00,204.09,204.23,202.0,202.92,20291.0,200.2473,200.3846,198.1966,199.0993,20291.0
2024-05-23 14:30:00,202.9,204.24,202.29,202.73,15262.0,199.0797,200.3944,198.4811,198.9129,15262.0
2024-05-23 15:00:00,202.73,205.43,202.67,205.09,19453.0,198.9129,201.562,198.854,201.2284,19453.0
2024-05-23 15:30:00,205.22,205.74,203.63,205.62,60049.0,201.356,201.8662,199.7959,201.7484,60049.0
2024-05-24 09:30:00,206.01,206.01,202.5,203.0,19655.0,202.1311,202.1311,198.6872,199.1778,19655.0
2024-05-24 10:00:00,203.39,203.79,201.6,201.6,33978.0,199.5604,199.9529,197.8041,197.8041,33978.0
2024-05-24 10:30:00,201.56,202.73,201.46,202.73,18611.0,197.7649,198.9129,197.6668,198.9129,18611.0
2024-05-24 11:00:00,202.74,203.18,202.44,202.77,14964.0,198.9227,199.3544,198.6283,198.9521,14964.0
2024-05-24 11:30:00,203.12,204.04,202.77,203.84,44218.0,199.2955,200.1982,198.9521,200.002,44218.0
2024-05-24 12:00:00,203.6,203.8,203.27,203.38,8287.0,199.7665,199.9627,199.4427,199.5506,8287.0
2024-05-24 12:30:00,203.38,203.47,202.33,202.33,10496.0,199.5506,199.6389,198.5204,198.5204,10496.0
2024-05-24 13:00:00,202.33,202.9,202.1,202.78,9617.0,198.5204,199.0797,198.2947,198.9619,9617.0
2024-05-24 13:30:00,202.55,203.64,202.45,203.16,11061.0,198.7362,199.8057,198.6381,199.3348,11061.0
2024-05-24 14:00:00,203.23,204.05,202.84,202.84,24655.0,199.4034,200.208,199.0208,199.0208,24655.0
2024-05-24 14:30:00,203.14,203.47,202.45,203.25,16691.0,199.3151,199.6389,198.6381,199.4231,16691.0
2024-05-24 15:00:00,203.22,203.22,202.42,202.5,23353.0,199.3936,199.3936,198.6087,198.6872,23353.0
2024-05-24 15:30:00,202.52,203.08,202.14,202.33,62392.0,198.7068,199.2563,198.334,198.5204,62392.0
2024-05-28 09:30:00,202.5,204.26,201.29,201.77,10307.0,198.6872,200.4141,197.5,197.9709,10307.0
2024-05-28 10:00:00,201.46,202.74,201.31,202.21,10188.0,197.6668,198.9227,197.5196,198.4026,10188.0
2024-05-28 10:30:00,201.99,201.99,201.11,201.48,4547.0,198.1868,198.1868,197.3234,197.6864,4547.0
2024-05-28 11:00:00,201.48,201.48,200.2,200.74,13903.0,197.6864,197.6864,196.4305,196.9603,13903.0
2024-05-28 11:30:00,200.75,201.34,200.65,201.07,9937.0,196.9701,197.549,196.872,197.2841,9937.0
2024-05-28 12:00:00,201.14,201.58,200.7,201.21,15518.0,197.3528,197.7845,196.9211,197.4215,15518.0
2024-05-28 12:30:00,201.39,201.62,200.67,201.18,11421.0,197.5981,197.8238,196.8916,197.392,11421.0
2024-05-28 13:00:00,201.16,201.16,200.06,200.62,11481.0,197.3724,197.3724,196.2931,196.8426,11481.0
2024-05-28 13:30:00,200.78,201.71,200.77,200.82,30492.0,196.9996,197.9121,196.9898,197.0388,30492.0
2024-05-28 14:00:00,200.52,200.52,199.51,199.95,9765.0,196.7445,196.7445,195.7535,196.1852,9765.0
2024-05-28 14:30:00,199.8,199.95,198.88,199.51,14121.0,196.038,196.1852,195.1353,195.7535,14121.0
2024-05-28 15:00:00,199.43,200.24,199.43,199.66,15732.0,195.675,196.4697,195.675,195.9007,15732.0
2024-05-28 15:30:00,199.6,199.81,198.75,199.38,54132.0,195.8418,196.0478,195.0078,195.6259,54132.0
2024-05-29 09:30:00,199.06,199.35,195.02,195.73,18407.0,195.312,195.5965,191.348,192.0447,18407.0
2024-05-29 10:00:00,196.22,198.04,196.2,197.37,8308.0,192.5254,194.3112,192.5058,193.6538,8308.0
2024-05-29 10:30:00,197.31,198.12,196.79,198.07,20729.0,193.5949,194.3897,193.0847,194.3406,20729.0
2024-05-29 11:00:00,198.08,198.09,196.53,196.86,9678.0,194.3504,194.3602,192.8296,193.1534,9678.0
2024-05-29 11:30:00,196.75,197.51,196.35,197.0,9611.0,193.0455,193.7911,192.653,193.2907,9611.0
2024-05-29 12:00:00,196.82,197.27,196.48,197.18,9430.0,193.1141,193.5557,192.7805,193.4674,9430.0
2024-05-29 12:30:00,197.18,197.3,196.51,196.81,9116.0,193.4674,193.5851,192.81,193.1043,9116.0
2024-05-29 13:00:00,196.99,197.07,195.66,196.83,17461.0,193.2809,193.3594,191.976,193.1239,17461.0
2024-05-29 13:30:00,196.99,197.15,196.67,196.67,8007.0,193.2809,193.4379,192.967,192.967,8007.0
2024-05-29 14:00:00,196.61,196.83,196.2,196.28,7311.0,192.9081,193.1239,192.5058,192.5843,7311.0
2024-05-29 14:30:00,196.21,196.79,195.79,196.79,9988.0,192.5156,193.0847,192.1035,193.0847,9988.0
2024-05-29 15:00:00,196.61,197.11,196.44,196.82,12499.0,192.9081,193.3987,192.7413,193.1141,12499.0
2024-05-29 15:30:00,196.82,197.02,196.0,196.26,43199.0,193.1141,193.3104,192.3096,192.5647,43199.0
2024-05-30 09:30:00,196.69,198.8,196.54,198.0,9306.0,192.9866,195.0569,192.8394,194.2719,9306.0
2024-05-30 10:00:00,198.0,198.77,197.29,198.69,11921.0,194.2719,195.0274,193.5753,194.9489,11921.0
2024-05-30 10:30:00,198.5,198.76,198.0,198.26,8422.0,194.7625,195.0176,194.2719,194.527,8422.0
2024-05-30 11:00:00,198.09,198.36,197.64,198.36,4367.0,194.3602,194.6251,193.9187,194.6251,4367.0
2024-05-30 11:30:00,198.27,199.06,198.1,198.53,10720.0,194.5368,195.312,194.37,194.7919,10720.0
2024-05-30 12:00:00,198.4,198.61,197.76,197.95,4180.0,194.6644,194.8704,194.0364,194.2229,4180.0
2024-05-30 12:30:00,197.78,198.37,197.78,198.02,5475.0,194.0561,194.635,194.0561,194.2915,5475.0
2024-05-30 13:00:00,198.16,198.52,197.92,198.0,11015.0,194.4289,194.7821,194.1934,194.2719,11015.0
2024-05-30 13:30:00,198.03,198.78,198.0,198.45,6646.0,194.3014,195.0372,194.2719,194.7134,6646.0
2024-05-30 14:00:00,198.24,198.28,197.97,198.16,6165.0,194.5074,194.5466,194.2425,194.4289,6165.0
2024-05-30 14:30:00,198.16,198.16,197.59,197.8,9830.0,194.4289,194.4289,193.8696,194.0757,9830.0
2024-05-30 15:00:00,197.87,198.0,197.54,197.58,10584.0,194.1444,194.2719,193.8206,193.8598,10584.0
2024-05-30 15:30:00,197.58,197.69,196.71,196.88,51057.0,193.8598,193.9678,193.0062,193.173,51057.0
2024-05-31 09:30:00,197.32,199.88,196.21,196.25,7196.0,193.6047,196.1165,192.5156,192.5549,7196.0
2024-05-31 10:00:00,196.66,197.05,195.59,196.08,7084.0,192.9571,193.3398,191.9073,192.3881,7084.0
2024-05-31 10:30:00,195.79,196.27,195.51,196.27,5726.0,192.1035,192.5745,191.8288,192.5745,5726.0
2024-05-31 11:00:00,196.2,196.2,195.29,195.43,10071.0,192.5058,192.5058,191.6129,191.7503,10071.0
2024-05-31 11:30:00,195.25,195.56,194.97,195.56,6700.0,191.5737,191.8779,191.299,191.8779,6700.0
2024-05-31 12:00:00,195.37,195.51,195.07,195.23,2518.0,191.6914,191.8288,191.3971,191.5541,2518.0
2024-05-31 12:30:00,195.33,195.43,195.0,195.37,10484.0,191.6522,191.7503,191.3284,191.6914,10484.0
2024-05-31 13:00:00,195.44,196.02,195.2,195.88,14244.0,191.7601,192.3292,191.5246,192.1918,14244.0
2024-05-31 13:30:00,195.81,195.93,195.58,195.82,6867.0,192.1232,192.2409,191.8975,192.133,6867.0
2024-05-31 14:00:00,195.88,196.74,195.75,196.27,16281.0,192.1918,193.0356,192.0643,192.5745,16281.0
2024-05-31 14:30:00,196.2,196.36,195.7,196.28,14106.0,192.5058,192.6628,192.0152,192.5843,14106.0
2024-05-31 15:00:00,196.28,196.5,195.63,195.66,18348.0,192.5843,192.8002,191.9465,191.976,18348.0
2024-05-31 15:30:00,195.59,196.47,195.51,196.36,88471.0,191.9073,192.7707,191.8288,192.6628,88471.0
2024-06-03 09:30:00,197.47,198.57,193.91,193.91,5728.0,193.7519,194.8312,190.2589,190.2589,5728.0
2024-06-03 10:00:00,194.09,194.21,193.29,193.29,3984.0,190.4355,190.5533,189.6506,189.6506,3984.0
2024-06-03 10:30:00,193.12,193.99,192.55,193.87,8918.0,189.4838,190.3374,188.9245,190.2197,8918.0
2024-06-03 11:00:00,193.87,194.02,193.54,193.77,8055.0,190.2197,190.3669,189.8959,190.1216,8055.0
2024-06-03 11:30:00,193.78,193.8,192.65,193.25,7201.0,190.1314,190.151,189.0227,189.6114,7201.0
2024-06-03 12:00:00,193.27,193.47,192.15,192.52,7281.0,189.631,189.8272,188.5321,188.8951,7281.0
2024-06-03 12:30:00,192.6,193.53,192.02,192.03,14637.0,188.9736,189.8861,188.4045,188.4143,14637.0
2024-06-03 13:00:00,191.9,192.17,191.56,191.79,4881.0,188.2868,188.5517,187.9532,188.1788,4881.0
2024-06-03 13:30:00,191.99,191.99,191.59,191.84,5517.0,188.3751,188.3751,187.9826,188.2279,5517.0
2024-06-03 14:00:00,191.96,191.97,191.45,191.66,8789.0,188.3456,188.3555,187.8452,188.0513,8789.0
2024-06-03 14:30:00,191.68,192.16,191.54,191.97,9604.0,188.0709,188.5419,187.9336,188.3555,9604.0
2024-06-03 15:00:00,191.97,192.36,191.68,192.01,12343.0,188.3555,188.7381,188.0709,188.3947,12343.0
2024-06-03 15:30:00,191.97,192.28,191.13,192.17,37510.0,188.3555,188.6596,187.5313,188.5517,37510.0
2024-06-04 09:30:00,192.05,193.18,191.31,193.18,11883.0,188.4339,189.5427,187.7079,189.5427,11883.0
2024-06-04 10:00:00,193.18,193.46,192.43,192.43,13575.0,189.5427,189.8174,188.8068,188.8068,13575.0
2024-06-04 10:30:00,192.63,193.32,192.58,193.0,8396.0,189.003,189.68,188.954,189.3661,8396.0
2024-06-04 11:00:00,192.98,193.45,192.75,192.98,12943.0,189.3464,189.8076,189.1208,189.3464,12943.0
2024-06-04 11:30:00,192.92,192.92,192.29,192.7,4055.0,189.2876,189.2876,188.6694,189.0717,4055.0
2024-06-04 12:00:00,192.55,192.55,191.62,191.78,4076.0,188.9245,188.9245,188.012,188.169,4076.0
2024-06-04 12:30:00,191.14,191.32,190.27,190.28,21508.0,187.5411,187.7177,186.6875,186.6973,21508.0
2024-06-04 13:00:00,190.43,190.59,190.01,190.21,13361.0,186.8445,187.0014,186.4324,186.6286,13361.0
2024-06-04 13:30:00,190.22,190.59,189.95,190.42,4307.0,186.6384,187.0014,186.3735,186.8346,4307.0
2024-06-04 14:00:00,190.42,191.32,190.21,191.32,13784.0,186.8346,187.7177,186.6286,187.7177,13784.0
2024-06-04 14:30:00,191.17,191.62,191.04,191.52,5735.0,187.5705,188.012,187.443,187.9139,5735.0
2024-06-04 15:00:00,191.37,191.58,190.26,190.42,14559.0,187.7668,187.9728,186.6777,186.8346,14559.0
2024-06-04 15:30:00,190.48,190.48,189.61,189.98,19934.0,186.8935,186.8935,186.0399,186.4029,19934.0
2024-06-05 09:30:00,191.22,192.08,190.38,190.5,6810.0,187.6196,188.4634,186.7954,186.9131,6810.0
2024-06-05 10:00:00,189.98,190.34,189.52,189.55,3199.0,186.4029,186.7561,185.9516,185.981,3199.0
2024-06-05 10:30:00,189.75,189.76,188.93,189.25,6327.0,186.1773,186.1871,185.3727,185.6867,6327.0
2024-06-05 11:00:00,189.25,191.24,189.21,191.24,40648.0,185.6867,187.6392,185.6474,187.6392,40648.0
2024-06-05 11:30:00,191.49,192.66,191.06,191.28,11494.0,187.8845,189.0325,187.4626,187.6784,11494.0
2024-06-05 12:00:00,191.26,191.26,189.76,190.14,11801.0,187.6588,187.6588,186.1871,186.5599,11801.0
2024-06-05 12:30:00,190.18,190.51,190.05,190.11,5744.0,186.5992,186.9229,186.4716,186.5305,5744.0
2024-06-05 13:00:00,189.93,190.4,189.77,189.96,10307.0,186.3539,186.815,186.1969,186.3833,10307.0
2024-06-05 13:30:00,189.97,190.41,189.78,189.95,4161.0,186.3931,186.8248,186.2067,186.3735,4161.0
2024-06-05 14:00:00,189.84,190.2,189.17,190.11,13333.0,186.2656,186.6188,185.6082,186.5305,13333.0
2024-06-05 14:30:00,190.2,191.08,190.2,191.07,15545.0,186.6188,187.4822,186.6188,187.4724,15545.0
2024-06-05 15:00:00,191.19,191.23,190.21,190.24,8617.0,187.5901,187.6294,186.6286,186.658,8617.0
2024-06-05 15:30:00,190.35,190.68,190.0,190.07,20658.0,186.766,187.0897,186.4225,186.4912,20658.0
2024-06-06 09:30:00,189.36,191.06,189.36,191.06,3587.0,185.7946,187.4626,185.7946,187.4626,3587.0
2024-06-06 10:00:00,191.05,191.05,190.22,190.71,3674.0,187.4528,187.4528,186.6384,187.1192,3674.0
2024-06-06 10:30:00,190.71,190.71,189.9,190.38,2705.0,187.1192,187.1192,186.3244,186.7954,2705.0
2024-06-06 11:00:00,190.39,190.54,189.92,190.52,4352.0,186.8052,186.9524,186.3441,186.9328,4352.0
2024-06-06 11:30:00,190.63,190.93,190.38,190.56,2820.0,187.0407,187.335,186.7954,186.972,2820.0
2024-06-06 12:00:00,190.8,191.35,190.8,191.19,3032.0,187.2075,187.7471,187.2075,187.5901,3032.0
2024-06-06 12:30:00,191.16,191.16,190.67,191.06,3739.0,187.5607,187.5607,187.0799,187.4626,3739.0
2024-06-06 13:00:00,191.06,191.08,190.58,190.89,4270.0,187.4626,187.4822,186.9916,187.2958,4270.0
2024-06-06 13:30:00,190.93,191.08,190.58,190.79,17985.0,187.335,187.4822,186.9916,187.1977,17985.0
2024-06-06 14:00:00,190.67,190.82,189.96,190.1,11152.0,187.0799,187.2271,186.3833,186.5207,11152.0
2024-06-06 14:30:00,190.2,190.75,190.06,190.73,9585.0,186.6188,187.1584,186.4814,187.1388,9585.0
2024-06-06 15:00:00,190.64,190.73,189.32,189.59,9153.0,187.0505,187.1388,185.7554,186.0203,9153.0
2024-06-06 15:30:00,189.52,189.96,189.18,189.25,22018.0,185.9516,186.3833,185.618,185.6867,22018.0
2024-06-07 09:30:00,188.28,188.96,187.93,188.59,4575.0,184.7349,185.4021,184.3915,185.0391,4575.0
2024-06-07 10:00:00,188.09,189.33,188.09,189.32,4433.0,184.5485,185.7652,184.5485,185.7554,4433.0
2024-06-07 10:30:00,189.32,189.78,189.05,189.33,7663.0,185.7554,186.2067,185.4904,185.7652,7663.0
2024-06-07 11:00:00,189.12,189.25,188.35,189.11,7122.0,185.5591,185.6867,184.8036,185.5493,7122.0
2024-06-07 11:30:00,189.09,189.4,188.81,189.36,4621.0,185.5297,185.8338,185.255,185.7946,4621.0
2024-06-07 12:00:00,189.36,189.42,188.58,189.0,6799.0,185.7946,185.8535,185.0293,185.4414,6799.0
2024-06-07 12:30:00,189.0,189.15,188.69,188.88,3337.0,185.4414,185.5886,185.1372,185.3236,3337.0
2024-06-07 13:00:00,188.96,188.96,188.22,188.71,16285.0,185.4021,185.4021,184.6761,185.1568,16285.0
2024-06-07 13:30:00,188.57,188.59,187.74,187.86,8030.0,185.0195,185.0391,184.2051,184.3228,8030.0
2024-06-07 14:00:00,187.78,187.92,187.48,187.81,16378.0,184.2443,184.3817,183.95,184.2738,16378.0
2024-06-07 14:30:00,187.97,187.97,187.55,187.71,5101.0,184.4308,184.4308,184.0187,184.1757,5101.0
2024-06-07 15:00:00,187.7,187.71,187.2,187.49,5534.0,184.1659,184.1757,183.6753,183.9598,5534.0
2024-06-07 15:30:00,187.47,187.68,187.22,187.3,11858.0,183.9402,184.1462,183.6949,183.7734,11858.0
2024-06-10 09:30:00,186.44,186.44,184.98,186.17,42707.0,182.9296,182.9296,181.4971,182.6647,42707.0
2024-06-10 10:00:00,186.34,186.63,186.02,186.03,7833.0,182.8315,183.116,182.5175,182.5273,7833.0
2024-06-10 10:30:00,186.0,186.22,185.73,186.21,3217.0,182.4979,182.7137,182.2329,182.7039,3217.0
2024-06-10 11:00:00,186.11,186.92,186.05,186.75,3387.0,182.6058,183.4005,182.5469,183.2337,3387.0
2024-06-10 11:30:00,186.63,187.17,186.2,186.76,4267.0,183.116,183.6458,182.6941,183.2436,4267.0
2024-06-10 12:00:00,186.76,188.07,186.72,188.03,10598.0,183.2436,184.5289,183.2043,184.4896,10598.0
2024-06-10 12:30:00,187.99,188.0,187.09,187.41,8036.0,184.4504,184.4602,183.5673,183.8813,8036.0
2024-06-10 13:00:00,187.43,187.43,186.77,187.3,4361.0,183.9009,183.9009,183.2534,183.7734,4361.0
2024-06-10 13:30:00,187.4,188.34,187.3,188.14,15221.0,183.8715,184.7938,183.7734,184.5976,15221.0
2024-06-10 14:00:00,188.15,188.28,187.84,188.28,2130.0,184.6074,184.7349,184.3032,184.7349,2130.0
2024-06-10 14:30:00,188.21,188.83,188.21,188.83,3908.0,184.6663,185.2746,184.6663,185.2746,3908.0
2024-06-10 15:00:00,188.67,188.83,188.05,188.41,5566.0,185.1176,185.2746,184.5093,184.8625,5566.0
2024-06-10 15:30:00,188.32,189.17,188.13,188.87,26190.0,184.7742,185.6082,184.5878,185.3138,26190.0
2024-06-11 09:30:00,187.57,187.69,185.8,186.44,6776.0,184.0383,184.156,182.3016,182.9296,6776.0
2024-06-11 10:00:00,186.58,187.27,186.12,186.99,3155.0,183.0669,183.7439,182.6156,183.4692,3155.0
2024-06-11 10:30:00,186.88,187.02,186.67,186.74,1928.0,183.3613,183.4987,183.1552,183.2239,1928.0
2024-06-11 11:00:00,186.87,187.3,186.63,187.3,7488.0,183.3515,183.7734,183.116,183.7734,7488.0
2024-06-11 11:30:00,187.12,187.35,186.76,187.0,6542.0,183.5968,183.8224,183.2436,183.479,6542.0
2024-06-11 12:00:00,186.96,187.12,186.74,186.88,5364.0,183.4398,183.5968,183.2239,183.3613,5364.0
2024-06-11 12:30:00,186.96,187.74,186.73,186.86,30270.0,183.4398,184.2051,183.2141,183.3417,30270.0
2024-06-11 13:00:00,186.77,187.04,185.84,185.87,4476.0,183.2534,183.5183,182.3409,182.3703,4476.0
2024-06-11 13:30:00,185.96,186.38,185.69,186.22,12382.0,182.4586,182.8707,182.1937,182.7137,12382.0
2024-06-11 14:00:00,186.24,186.65,185.97,186.41,7100.0,182.7333,183.1356,182.4684,182.9001,7100.0
2024-06-11 14:30:00,186.43,186.81,185.98,186.81,7643.0,182.9198,183.2926,182.4782,183.2926,7643.0
2024-06-11 15:00:00,186.9,186.9,186.11,186.37,146421.0,183.3809,183.3809,182.6058,182.8609,146421.0
2024-06-11 15:30:00,186.32,186.97,185.06,185.06,209935.0,182.8118,183.4496,181.5756,181.5756,209935.0
2024-06-12 09:30:00,188.65,190.73,186.64,189.7,86647.0,185.098,187.1388,183.1258,186.1282,86647.0
2024-06-12 10:00:00,189.67,191.02,188.73,190.47,318799.0,186.0988,187.4233,185.1765,186.8837,318799.0
2024-06-12 10:30:00,190.43,191.98,190.18,191.4,14592.0,186.8445,188.3653,186.5992,187.7962,14592.0
2024-06-12 11:00:00,191.46,192.4,191.32,191.53,6876.0,187.8551,188.7774,187.7177,187.9237,6876.0
2024-06-12 11:30:00,191.32,191.45,190.53,190.67,5813.0,187.7177,187.8452,186.9426,187.0799,5813.0
2024-06-12 12:00:00,191.08,191.1,190.66,190.82,6430.0,187.4822,187.5018,187.0701,187.2271,6430.0
2024-06-12 12:30:00,190.9,190.9,190.2,190.62,3321.0,187.3056,187.3056,186.6188,187.0309,3321.0
2024-06-12 13:00:00,190.59,191.06,190.27,190.81,6693.0,187.0014,187.4626,186.6875,187.2173,6693.0
2024-06-12 13:30:00,190.82,191.17,190.54,190.89,17717.0,187.2271,187.5705,186.9524,187.2958,17717.0
2024-06-12 14:00:00,190.82,190.82,190.09,190.3,5403.0,187.2271,187.2271,186.5109,186.7169,5403.0
2024-06-12 14:30:00,190.74,190.74,189.58,190.52,9634.0,187.1486,187.1486,186.0105,186.9328,9634.0
2024-06-12 15:00:00,190.49,190.68,188.86,189.04,11557.0,186.9033,187.0897,185.304,185.4806,11557.0
2024-06-12 15:30:00,189.06,189.68,188.36,189.51,53861.0,185.5002,186.1086,184.8134,185.9418,53861.0
2024-06-13 09:30:00,188.47,188.55,185.36,185.48,10398.0,184.9214,184.9998,181.8699,181.9877,10398.0
2024-06-13 10:00:00,185.36,186.17,185.0,186.17,12981.0,181.8699,182.6647,181.5167,182.6647,12981.0
2024-06-13 10:30:00,186.16,186.79,186.0,186.31,6638.0,182.6548,183.273,182.4979,182.802,6638.0
2024-06-13 11:00:00,186.3,186.57,186.03,186.54,3925.0,182.7922,183.0571,182.5273,183.0277,3925.0
2024-06-13 11:30:00,186.64,186.64,184.38,185.11,31690.0,183.1258,183.1258,180.9084,181.6246,31690.0
2024-06-13 12:00:00,184.94,184.99,184.19,184.72,9088.0,181.4578,181.5069,180.7219,181.242,9088.0
2024-06-13 12:30:00,184.92,185.44,184.92,185.24,6423.0,181.4382,181.9484,181.4382,181.7522,6423.0
2024-06-13 13:00:00,185.36,186.07,185.03,185.18,9427.0,181.8699,182.5665,181.5461,181.6933,9427.0
2024-06-13 13:30:00,185.33,185.47,184.99,185.0,7133.0,181.8405,181.9778,181.5069,181.5167,7133.0
2024-06-13 14:00:00,184.92,185.47,184.92,185.12,10585.0,181.4382,181.9778,181.4382,181.6344,10585.0
2024-06-13 14:30:00,185.09,185.98,185.06,185.72,8561.0,181.605,182.4782,181.5756,182.2231,8561.0
2024-06-13 15:00:00,185.65,186.45,185.58,186.23,20706.0,182.1545,182.9394,182.0858,182.7235,20706.0
2024-06-13 15:30:00,186.25,187.02,185.66,186.84,28062.0,182.7432,183.4987,182.1643,183.322,28062.0
2024-06-14 09:30:00,185.07,185.07,182.2,182.24,13568.0,181.5854,181.5854,178.7694,178.8087,13568.0
2024-06-14 10:00:00,181.9,181.9,180.66,181.22,6732.0,178.4751,178.4751,177.2584,177.8079,6732.0
2024-06-14 10:30:00,181.02,181.02,173.01,174.58,117290.0,177.6116,177.6116,169.7524,171.2929,117290.0
2024-06-14 11:00:00,174.76,178.29,173.89,177.58,71827.0,171.4695,174.933,170.6159,174.2364,71827.0
2024-06-14 11:30:00,177.59,178.0,176.92,177.78,34793.0,174.2462,174.6485,173.5888,174.4326,34793.0
2024-06-14 12:00:00,177.77,178.0,176.84,176.84,17513.0,174.4228,174.6485,173.5103,173.5103,17513.0
2024-06-14 12:30:00,176.84,177.83,176.73,177.46,24519.0,173.5103,174.4817,173.4024,174.1187,24519.0
2024-06-14 13:00:00,177.47,179.79,177.35,179.69,42829.0,174.1285,176.4048,174.0107,176.3067,42829.0
2024-06-14 13:30:00,179.68,180.75,179.13,180.6,32474.0,176.2969,177.3467,175.7572,177.1995,32474.0
2024-06-14 14:00:00,180.56,181.5,180.22,181.28,34375.0,177.1603,178.0826,176.8267,177.8667,34375.0
2024-06-14 14:30:00,181.42,181.79,180.85,181.63,21152.0,178.0041,178.3671,177.4448,178.2101,21152.0
2024-06-14 15:00:00,181.63,182.19,180.91,181.93,28933.0,178.2101,178.7596,177.5037,178.5045,28933.0
2024-06-14 15:30:00,182.0,182.57,181.59,182.24,100335.0,178.5732,179.1324,178.1709,178.8087,100335.0
2024-06-17 09:30:00,181.77,183.38,181.24,183.31,11503.0,178.3475,179.9272,177.8275,179.8585,11503.0
2024-06-17 10:00:00,183.67,184.21,183.17,183.58,6873.0,180.2117,180.7416,179.7211,180.1234,6873.0
2024-06-17 10:30:00,183.9,184.19,183.55,184.18,4406.0,180.4374,180.7219,180.094,180.7121,4406.0
2024-06-17 11:00:00,184.19,184.42,183.72,184.27,8799.0,180.7219,180.9476,180.2608,180.8004,8799.0
2024-06-17 11:30:00,184.27,185.1,183.74,184.78,16019.0,180.8004,181.6148,180.2804,181.3008,16019.0
2024-06-17 12:00:00,184.78,185.44,184.4,185.44,6699.0,181.3008,181.9484,180.928,181.9484,6699.0
2024-06-17 12:30:00,185.29,185.4,184.19,184.36,8952.0,181.8012,181.9092,180.7219,180.8887,8952.0
2024-06-17 13:00:00,184.39,185.27,184.3,185.27,18464.0,180.9182,181.7816,180.8299,181.7816,18464.0
2024-06-17 13:30:00,185.27,185.69,184.87,184.87,9641.0,181.7816,182.1937,181.3891,181.3891,9641.0
2024-06-17 14:00:00,185.15,185.51,184.6,184.89,11875.0,181.6639,182.0171,181.1242,181.4088,11875.0
2024-06-17 14:30:00,184.67,185.17,184.54,184.93,8107.0,181.1929,181.6835,181.0654,181.448,8107.0
2024-06-17 15:00:00,184.93,185.1,184.53,184.97,13923.0,181.448,181.6148,181.0555,181.4873,13923.0
2024-06-17 15:30:00,184.97,185.0,184.31,184.44,33435.0,181.4873,181.5167,180.8397,180.9672,33435.0
2024-06-18 09:30:00,184.66,185.9,182.98,184.82,7465.0,181.1831,182.3997,179.5347,181.3401,7465.0
2024-06-18 10:00:00,184.71,185.83,184.45,185.22,13606.0,181.2322,182.3311,180.977,181.7325,13606.0
2024-06-18 10:30:00,185.22,185.89,185.21,185.79,2198.0,181.7325,182.3899,181.7227,182.2918,2198.0
2024-06-18 11:00:00,186.21,186.58,185.31,185.31,2707.0,182.7039,183.0669,181.8209,181.8209,2707.0
2024-06-18 11:30:00,185.76,186.23,185.44,186.22,2165.0,182.2624,182.7235,181.9484,182.7137,2165.0
2024-06-18 12:00:00,186.05,186.28,185.64,185.64,5727.0,182.5469,182.7726,182.1446,182.1446,5727.0
2024-06-18 12:30:00,185.41,186.0,185.41,185.82,7531.0,181.919,182.4979,181.919,182.3213,7531.0
2024-06-18 13:00:00,185.78,185.78,185.37,185.7,3467.0,182.282,182.282,181.8797,182.2035,3467.0
2024-06-18 13:30:00,185.53,185.63,185.09,185.62,3224.0,182.0367,182.1348,181.605,182.125,3224.0
2024-06-18 14:00:00,185.6,185.82,185.02,185.26,8670.0,182.1054,182.3213,181.5363,181.7718,8670.0
2024-06-18 14:30:00,185.26,185.66,184.9,185.66,3121.0,181.7718,182.1643,181.4186,182.1643,3121.0
2024-06-18 15:00:00,185.57,185.57,185.01,185.12,4626.0,182.076,182.076,181.5265,181.6344,4626.0
2024-06-18 15:30:00,185.01,185.5,184.84,184.96,13308.0,181.5265,182.0073,181.3597,181.4774,13308.0
2024-06-20 09:30:00,183.93,185.19,182.46,184.53,10599.0,180.4668,181.7031,179.0245,181.0555,10599.0
2024-06-20 10:00:00,184.53,185.2,184.12,185.13,7286.0,181.0555,181.7129,180.6533,181.6442,7286.0
2024-06-20 10:30:00,185.09,185.15,184.05,184.35,4974.0,181.605,181.6639,180.5846,180.8789,4974.0
2024-06-20 11:00:00,184.49,185.61,184.42,185.05,5902.0,181.0163,182.1152,180.9476,181.5657,5902.0
2024-06-20 11:30:00,185.14,185.58,185.04,185.28,4786.0,181.6541,182.0858,181.5559,181.7914,4786.0
2024-06-20 12:00:00,185.28,185.28,184.03,184.53,7961.0,181.7914,181.7914,180.565,181.0555,7961.0
2024-06-20 12:30:00,184.53,185.21,184.45,184.91,8617.0,181.0555,181.7227,180.977,181.4284,8617.0
2024-06-20 13:00:00,184.91,185.35,184.79,185.28,7663.0,181.4284,181.8601,181.3106,181.7914,7663.0
2024-06-20 13:30:00,185.28,186.36,184.91,186.36,12417.0,181.7914,182.8511,181.4284,182.8511,12417.0
2024-06-20 14:00:00,186.25,187.03,186.18,186.96,6905.0,182.7432,183.5085,182.6745,183.4398,6905.0
2024-06-20 14:30:00,186.96,187.1,186.43,187.01,7967.0,183.4398,183.5772,182.9198,183.4888,7967.0
2024-06-20 15:00:00,186.96,186.96,186.24,186.83,10338.0,183.4398,183.4398,182.7333,183.3122,10338.0
2024-06-20 15:30:00,186.61,187.19,186.42,186.48,54705.0,183.0964,183.6655,182.91,182.9688,54705.0
2024-06-21 09:30:00,187.27,187.95,184.69,185.78,36523.0,183.7439,184.4111,181.2125,182.282,36523.0
2024-06-21 10:00:00,186.64,187.44,186.55,187.43,4039.0,183.1258,183.9107,183.0375,183.9009,4039.0
2024-06-21 10:30:00,187.18,187.62,186.64,187.09,6594.0,183.6556,184.0874,183.1258,183.5673,6594.0
2024-06-21 11:00:00,187.31,187.7,187.09,187.54,6113.0,183.7832,184.1659,183.5673,184.0089,6113.0
2024-06-21 11:30:00,187.45,187.51,186.88,187.18,5334.0,183.9206,183.9794,183.3613,183.6556,5334.0
2024-06-21 12:00:00,187.03,187.06,186.03,186.75,4751.0,183.5085,183.5379,182.5273,183.2337,4751.0
2024-06-21 12:30:00,186.71,186.93,186.24,186.45,5015.0,183.1945,183.4104,182.7333,182.9394,5015.0
2024-06-21 13:00:00,186.35,186.78,186.34,186.69,2467.0,182.8413,183.2632,182.8315,183.1749,2467.0
2024-06-21 13:30:00,186.49,186.67,186.31,186.49,1867.0,182.9786,183.1552,182.802,182.9786,1867.0
2024-06-21 14:00:00,186.36,186.81,186.36,186.42,3262.0,182.8511,183.2926,182.8511,182.91,3262.0
2024-06-21 14:30:00,186.53,187.02,186.21,186.53,13172.0,183.0179,183.4987,182.7039,183.0179,13172.0
2024-06-21 15:00:00,186.49,187.28,186.48,186.86,11109.0,182.9786,183.7538,182.9688,183.3417,11109.0
2024-06-21 15:30:00,186.83,188.45,186.81,188.05,26427.0,183.3122,184.9017,183.2926,184.5093,26427.0
2024-06-24 09:30:00,188.08,189.5,186.85,189.28,7903.0,184.5387,185.932,183.3319,185.7161,7903.0
2024-06-24 10:00:00,189.11,190.13,189.11,189.76,7134.0,185.5493,186.5501,185.5493,186.1871,7134.0
2024-06-24 10:30:00,189.92,191.57,189.79,190.99,8503.0,186.3441,187.963,186.2165,187.3939,8503.0
2024-06-24 11:00:00,191.3,191.3,189.93,190.72,7871.0,187.6981,187.6981,186.3539,187.129,7871.0
2024-06-24 11:30:00,190.63,190.93,190.43,190.93,4158.0,187.0407,187.335,186.8445,187.335,4158.0
2024-06-24 12:00:00,190.81,190.87,190.51,190.61,5391.0,187.2173,187.2762,186.9229,187.0211,5391.0
2024-06-24 12:30:00,190.61,190.89,190.55,190.8,4072.0,187.0211,187.2958,186.9622,187.2075,4072.0
2024-06-24 13:00:00,191.02,191.04,190.76,190.85,3645.0,187.4233,187.443,187.1682,187.2565,3645.0
2024-06-24 13:30:00,190.84,190.97,190.47,190.84,5525.0,187.2467,187.3743,186.8837,187.2467,5525.0
2024-06-24 14:00:00,190.77,191.09,190.66,190.9,6015.0,187.178,187.492,187.0701,187.3056,6015.0
2024-06-24 14:30:00,190.9,191.01,190.56,190.71,6152.0,187.3056,187.4135,186.972,187.1192,6152.0
2024-06-24 15:00:00,190.77,190.8,189.61,189.61,6039.0,187.178,187.2075,186.0399,186.0399,6039.0
2024-06-24 15:30:00,189.68,189.68,188.5,188.57,15335.0,186.1086,186.1086,184.9508,185.0195,15335.0
2024-06-25 09:30:00,187.16,187.6,185.39,185.39,7538.0,183.636,184.0677,181.8993,181.8993,7538.0
2024-06-25 10:00:00,185.63,185.9,185.14,185.15,3403.0,182.1348,182.3997,181.6541,181.6639,3403.0
2024-06-25 10:30:00,185.29,185.41,184.3,184.39,2544.0,181.8012,181.919,180.8299,180.9182,2544.0
2024-06-25 11:00:00,184.12,184.37,183.88,184.37,4855.0,180.6533,180.8986,180.4178,180.8986,4855.0
2024-06-25 11:30:00,184.64,185.16,184.48,184.54,4390.0,181.1635,181.6737,181.0065,181.0654,4390.0
2024-06-25 12:00:00,184.44,184.44,184.03,184.42,2867.0,180.9672,180.9672,180.565,180.9476,2867.0
2024-06-25 12:30:00,184.29,185.06,184.27,185.06,6422.0,180.8201,181.5756,180.8004,181.5756,6422.0
2024-06-25 13:00:00,185.33,185.87,185.33,185.87,2472.0,181.8405,182.3703,181.8405,182.3703,2472.0
2024-06-25 13:30:00,185.96,185.96,185.3,185.35,3045.0,182.4586,182.4586,181.811,181.8601,3045.0
2024-06-25 14:00:00,185.34,185.39,185.21,185.28,1300.0,181.8503,181.8993,181.7227,181.7914,1300.0
2024-06-25 14:30:00,185.28,185.29,184.06,185.04,13065.0,181.7914,181.8012,180.5944,181.5559,13065.0
2024-06-25 15:00:00,185.04,185.48,184.97,185.45,4555.0,181.5559,181.9877,181.4873,181.9582,4555.0
2024-06-25 15:30:00,185.56,185.57,184.81,185.09,14222.0,182.0661,182.076,181.3303,181.605,14222.0
2024-06-26 09:30:00,184.25,184.36,182.26,183.94,6271.0,180.7808,180.8887,178.8283,180.4766,6271.0
2024-06-26 10:00:00,183.94,184.95,183.52,184.65,3727.0,180.4766,181.4676,180.0646,181.1733,3727.0
2024-06-26 10:30:00,184.17,184.96,183.88,184.96,1861.0,180.7023,181.4774,180.4178,181.4774,1861.0
2024-06-26 11:00:00,184.97,185.59,184.97,185.34,5378.0,181.4873,182.0956,181.4873,181.8503,5378.0
2024-06-26 11:30:00,185.59,186.54,185.28,186.3,4095.0,182.0956,183.0277,181.7914,182.7922,4095.0
2024-06-26 12:00:00,186.25,186.94,186.24,186.63,5221.0,182.7432,183.4202,182.7333,183.116,5221.0
2024-06-26 12:30:00,186.5,186.72,186.36,186.61,2272.0,182.9884,183.2043,182.8511,183.0964,2272.0
2024-06-26 13:00:00,186.45,186.79,186.44,186.59,1722.0,182.9394,183.273,182.9296,183.0768,1722.0
2024-06-26 13:30:00,186.72,186.72,186.29,186.7,4005.0,183.2043,183.2043,182.7824,183.1847,4005.0
2024-06-26 14:00:00,186.56,186.86,186.4,186.63,5205.0,183.0473,183.3417,182.8903,183.116,5205.0
2024-06-26 14:30:00,186.48,186.97,186.2,186.66,4625.0,182.9688,183.4496,182.6941,183.1454,4625.0
2024-06-26 15:00:00,186.7,186.7,186.25,186.55,1926.0,183.1847,183.1847,182.7432,183.0375,1926.0
2024-06-26 15:30:00,186.54,187.09,186.14,186.8,19430.0,183.0277,183.5673,182.6352,183.2828,19430.0
2024-06-27 09:30:00,186.73,187.65,185.51,186.55,8211.0,183.2141,184.1168,182.0171,183.0375,8211.0
2024-06-27 10:00:00,187.22,187.72,187.06,187.23,4363.0,183.6949,184.1855,183.5379,183.7047,4363.0
2024-06-27 10:30:00,187.52,187.62,186.65,187.09,5255.0,183.9892,184.0874,183.1356,183.5673,5255.0
2024-06-27 11:00:00,187.08,187.57,187.08,187.5,3798.0,183.5575,184.0383,183.5575,183.9696,3798.0
2024-06-27 11:30:00,187.57,187.79,186.66,187.11,10067.0,184.0383,184.2542,183.1454,183.587,10067.0
2024-06-27 12:00:00,186.88,187.25,186.86,187.25,4284.0,183.3613,183.7243,183.3417,183.7243,4284.0
2024-06-27 12:30:00,187.25,187.25,186.66,186.66,2449.0,183.7243,183.7243,183.1454,183.1454,2449.0
2024-06-27 13:00:00,186.5,186.94,186.31,186.31,4606.0,182.9884,183.4202,182.802,182.802,4606.0
2024-06-27 13:30:00,186.31,186.49,186.04,186.49,5285.0,182.802,182.9786,182.5371,182.9786,5285.0
2024-06-27 14:00:00,186.49,186.49,185.22,185.92,6177.0,182.9786,182.9786,181.7325,182.4194,6177.0
2024-06-27 14:30:00,185.92,185.92,185.33,185.39,4303.0,182.4194,182.4194,181.8405,181.8993,4303.0
2024-06-27 15:00:00,185.45,186.01,185.39,185.56,6755.0,181.9582,182.5077,181.8993,182.0661,6755.0
2024-06-27 15:30:00,185.67,187.2,185.63,187.1,47653.0,182.1741,183.6753,182.1348,183.5772,47653.0
2024-06-28 09:30:00,187.37,190.36,187.33,188.19,10934.0,184.534,187.4788,184.4946,185.3416,10934.0
2024-06-28 10:00:00,187.8,188.91,187.8,188.6,6512.0,184.9575,186.0507,184.9575,185.7454,6512.0
2024-06-28 10:30:00,188.59,189.39,188.56,189.25,12754.0,185.7355,186.5234,185.706,186.3856,12754.0
2024-06-28 11:00:00,188.97,189.15,187.96,188.06,9172.0,186.1098,186.2871,185.1151,185.2136,9172.0
2024-06-28 11:30:00,188.16,188.64,187.9,187.91,11093.0,185.3121,185.7848,185.056,185.0658,11093.0
2024-06-28 12:00:00,188.09,188.18,187.4,187.93,3611.0,185.2431,185.3317,184.5636,185.0855,3611.0
2024-06-28 12:30:00,187.96,187.98,187.42,187.98,2576.0,185.1151,185.1348,184.5833,185.1348,2576.0
2024-06-28 13:00:00,187.85,188.33,187.85,187.91,2800.0,185.0067,185.4795,185.0067,185.0658,2800.0
2024-06-28 13:30:00,187.87,187.95,187.04,187.23,5347.0,185.0264,185.1052,184.209,184.3961,5347.0
2024-06-28 14:00:00,187.26,187.61,186.95,187.11,4260.0,184.4257,184.7704,184.1204,184.2779,4260.0
2024-06-28 14:30:00,187.11,187.44,186.91,187.34,6448.0,184.2779,184.6029,184.081,184.5045,6448.0
2024-06-28 15:00:00,187.06,187.36,186.68,187.31,6476.0,184.2287,184.5242,183.8545,184.4749,6476.0
2024-06-28 15:30:00,186.98,188.91,186.71,188.74,41634.0,184.1499,186.0507,183.884,185.8833,41634.0
2024-07-01 09:30:00,188.64,189.15,186.63,188.56,12993.0,185.7848,186.2871,183.8052,185.706,12993.0
2024-07-01 10:00:00,188.81,188.81,186.19,187.09,6219.0,185.9522,185.9522,183.3719,184.2582,6219.0
2024-07-01 10:30:00,187.0,187.01,186.46,186.66,4844.0,184.1696,184.1795,183.6378,183.8348,4844.0
2024-07-01 11:00:00,186.73,187.41,186.63,187.03,3070.0,183.9037,184.5734,183.8052,184.1992,3070.0
2024-07-01 11:30:00,187.1,187.18,186.21,186.39,3028.0,184.2681,184.3469,183.3916,183.5688,3028.0
2024-07-01 12:00:00,186.23,187.02,185.95,186.77,2846.0,183.4113,184.1893,183.1355,183.9431,2846.0
2024-07-01 12:30:00,186.29,186.68,186.03,186.14,1886.0,183.4704,183.8545,183.2143,183.3226,1886.0
2024-07-01 13:00:00,186.14,186.54,186.07,186.54,3908.0,183.3226,183.7166,183.2537,183.7166,3908.0
2024-07-01 13:30:00,186.46,186.68,186.04,186.25,7351.0,183.6378,183.8545,183.2241,183.431,7351.0
2024-07-01 14:00:00,185.92,186.24,185.59,185.75,4839.0,183.106,183.4211,182.781,182.9385,4839.0
2024-07-01 14:30:00,185.59,185.91,185.22,185.22,3464.0,182.781,183.0961,182.4166,182.4166,3464.0
2024-07-01 15:00:00,185.28,185.28,184.36,184.37,2500.0,182.4756,182.4756,181.5696,181.5794,2500.0
2024-07-01 15:30:00,184.37,184.91,184.12,184.47,22747.0,181.5794,182.1112,181.3332,181.6779,22747.0
2024-07-02 09:30:00,184.49,185.47,184.49,185.15,4078.0,181.6976,182.6628,181.6976,182.3476,4078.0
2024-07-02 10:00:00,185.1,185.23,184.66,184.99,2485.0,182.2984,182.4264,181.865,182.19,2485.0
2024-07-02 10:30:00,184.99,185.72,184.9,185.59,5241.0,182.19,182.909,182.1014,182.781,5241.0
2024-07-02 11:00:00,185.68,185.79,185.35,185.78,2624.0,182.8696,182.9779,182.5446,182.9681,2624.0
2024-07-02 11:30:00,185.96,186.05,185.85,185.85,2388.0,183.1453,183.234,183.037,183.037,2388.0
2024-07-02 12:00:00,185.99,186.05,185.76,185.81,3916.0,183.1749,183.234,182.9484,182.9976,3916.0
2024-07-02 12:30:00,185.88,185.9,185.68,185.69,1098.0,183.0666,183.0863,182.8696,182.8794,1098.0
2024-07-02 13:00:00,185.68,185.73,185.51,185.69,1655.0,182.8696,182.9188,182.7022,182.8794,1655.0
2024-07-02 13:30:00,185.69,186.07,185.49,186.07,1263.0,182.8794,183.2537,182.6825,183.2537,1263.0
2024-07-02 14:00:00,186.04,186.44,186.04,186.27,3129.0,183.2241,183.6181,183.2241,183.4507,3129.0
2024-07-02 14:30:00,186.28,186.31,185.9,186.06,3550.0,183.4605,183.4901,183.0863,183.2438,3550.0
2024-07-02 15:00:00,186.12,186.13,185.39,185.77,5508.0,183.3029,183.3128,182.584,182.9582,5508.0
2024-07-02 15:30:00,185.68,185.68,184.78,185.39,16688.0,182.8696,182.8696,181.9832,182.584,16688.0
2024-07-03 09:30:00,186.67,187.55,184.6,186.24,12204.0,183.8446,184.7113,181.8059,183.4211,12204.0
2024-07-03 10:00:00,186.25,186.66,185.73,185.73,3227.0,183.431,183.8348,182.9188,182.9188,3227.0
2024-07-03 10:30:00,185.88,186.54,185.88,186.18,1706.0,183.0666,183.7166,183.0666,183.362,1706.0
2024-07-03 11:00:00,186.18,186.18,185.61,185.99,2067.0,183.362,183.362,182.8006,183.1749,2067.0
2024-07-03 11:30:00,185.87,186.1,185.46,186.04,1657.0,183.0567,183.2832,182.6529,183.2241,1657.0
2024-07-03 12:00:00,185.96,185.99,185.73,185.73,1271.0,183.1453,183.1749,182.9188,182.9188,1271.0
2024-07-03 12:30:00,185.68,186.36,185.54,185.72,7132.0,182.8696,183.5393,182.7317,182.909,7132.0
2024-07-05 09:30:00,185.1,185.1,183.74,184.0,3561.0,182.2984,182.2984,180.959,181.215,3561.0
2024-07-05 10:00:00,183.71,183.71,182.62,182.62,1293.0,180.9294,180.9294,179.8559,179.8559,1293.0
2024-07-05 10:30:00,182.84,183.56,182.84,183.33,1172.0,180.0726,180.7817,180.0726,180.5552,1172.0
2024-07-05 11:00:00,183.3,183.68,183.06,183.51,3385.0,180.5256,180.8999,180.2892,180.7324,3385.0
2024-07-05 11:30:00,183.51,183.51,183.01,183.21,1480.0,180.7324,180.7324,180.24,180.437,1480.0
2024-07-05 12:00:00,183.29,183.4,183.14,183.31,700.0,180.5158,180.6241,180.368,180.5355,700.0
2024-07-05 12:30:00,183.29,183.99,183.29,183.83,2367.0,180.5158,181.2052,180.5158,181.0476,2367.0
2024-07-05 13:00:00,183.86,184.22,183.79,183.83,4314.0,181.0771,181.4317,181.0082,181.0476,4314.0
2024-07-05 13:30:00,183.76,183.98,183.62,183.98,2110.0,180.9786,181.1953,180.8408,181.1953,2110.0
2024-07-05 14:00:00,183.92,184.22,183.92,184.02,2882.0,181.1362,181.4317,181.1362,181.2347,2882.0
2024-07-05 14:30:00,184.17,184.73,184.16,184.43,1845.0,181.3824,181.934,181.3726,181.6385,1845.0
2024-07-05 15:00:00,184.54,184.57,184.36,184.5,2623.0,181.7468,181.7764,181.5696,181.7074,2623.0
2024-07-05 15:30:00,184.44,184.98,184.37,184.7,14769.0,181.6484,182.1802,181.5794,181.9044,14769.0
2024-07-08 09:30:00,185.34,186.75,185.34,186.38,3441.0,182.5347,183.9234,182.5347,183.559,3441.0
2024-07-08 10:00:00,185.47,185.99,185.35,185.7,1000.0,182.6628,183.1749,182.5446,182.8893,1000.0
2024-07-08 10:30:00,185.7,186.53,185.7,186.53,2610.0,182.8893,183.7067,182.8893,183.7067,2610.0
2024-07-08 11:00:00,186.56,186.72,186.4,186.43,1176.0,183.7363,183.8938,183.5787,183.6082,1176.0
2024-07-08 11:30:00,186.23,186.23,185.21,185.7,4583.0,183.4113,183.4113,182.4067,182.8893,4583.0
2024-07-08 12:00:00,185.43,185.6,185.21,185.6,1123.0,182.6234,182.7908,182.4067,182.7908,1123.0
2024-07-08 12:30:00,185.65,186.47,185.65,186.36,4015.0,182.84,183.6476,182.84,183.5393,4015.0
2024-07-08 13:00:00,186.36,186.49,185.9,185.91,2186.0,183.5393,183.6673,183.0863,183.0961,2186.0
2024-07-08 13:30:00,185.78,186.22,185.78,186.11,3700.0,182.9681,183.4014,182.9681,183.2931,3700.0
2024-07-08 14:00:00,186.13,186.13,185.68,185.83,6232.0,183.3128,183.3128,182.8696,183.0173,6232.0
2024-07-08 14:30:00,185.65,186.13,185.62,186.12,6060.0,182.84,183.3128,182.8105,183.3029,6060.0
2024-07-08 15:00:00,186.13,186.57,186.12,186.34,10774.0,183.3128,183.7461,183.3029,183.5196,10774.0
2024-07-08 15:30:00,186.35,186.81,185.96,186.35,28524.0,183.5294,183.9825,183.1453,183.5294,28524.0
2024-07-09 09:30:00,185.67,185.72,185.02,185.21,3024.0,182.8597,182.909,182.2196,182.4067,3024.0
2024-07-09 10:00:00,185.52,185.69,184.91,185.55,5236.0,182.712,182.8794,182.1112,182.7416,5236.0
2024-07-09 10:30:00,185.26,185.47,185.07,185.33,2895.0,182.4559,182.6628,182.2688,182.5249,2895.0
2024-07-09 11:00:00,185.37,185.48,185.23,185.48,3548.0,182.5643,182.6726,182.4264,182.6726,3548.0
2024-07-09 11:30:00,185.49,185.99,185.45,185.69,9456.0,182.6825,183.1749,182.6431,182.8794,9456.0
2024-07-09 12:00:00,185.6,186.09,185.52,186.09,11383.0,182.7908,183.2734,182.712,183.2734,11383.0
2024-07-09 12:30:00,185.96,186.19,185.78,186.03,2993.0,183.1453,183.3719,182.9681,183.2143,2993.0
2024-07-09 13:00:00,186.25,186.55,185.76,185.88,2831.0,183.431,183.7264,182.9484,183.0666,2831.0
2024-07-09 13:30:00,185.95,186.6,185.94,186.09,9407.0,183.1355,183.7757,183.1257,183.2734,9407.0
2024-07-09 14:00:00,186.12,186.22,185.66,185.74,5567.0,183.3029,183.4014,182.8499,182.9287,5567.0
2024-07-09 14:30:00,185.38,185.62,185.29,185.6,5500.0,182.5741,182.8105,182.4855,182.7908,5500.0
2024-07-09 15:00:00,185.6,185.96,185.6,185.93,5675.0,182.7908,183.1453,182.7908,183.1158,5675.0
2024-07-09 15:30:00,185.96,186.45,185.69,186.24,35924.0,183.1453,183.6279,182.8794,183.4211,35924.0
2024-07-10 09:30:00,185.83,186.48,185.04,186.42,5192.0,183.0173,183.6575,182.2393,183.5984,5192.0
2024-07-10 10:00:00,186.4,186.74,186.19,186.41,7688.0,183.5787,183.9135,183.3719,183.5885,7688.0
2024-07-10 10:30:00,186.48,186.94,186.13,186.91,2992.0,183.6575,184.1105,183.3128,184.081,2992.0
2024-07-10 11:00:00,187.11,187.11,186.5,186.8,3965.0,184.2779,184.2779,183.6772,183.9726,3965.0
2024-07-10 11:30:00,186.86,187.27,186.86,187.05,2859.0,184.0317,184.4355,184.0317,184.2189,2859.0
2024-07-10 12:00:00,187.18,187.49,186.94,187.1,6200.0,184.3469,184.6522,184.1105,184.2681,6200.0
2024-07-10 12:30:00,187.2,187.66,187.2,187.66,18916.0,184.3666,184.8196,184.3666,184.8196,18916.0
2024-07-10 13:00:00,187.87,187.87,187.37,187.55,3311.0,185.0264,185.0264,184.534,184.7113,3311.0
2024-07-10 13:30:00,187.46,187.51,187.2,187.39,4513.0,184.6226,184.6719,184.3666,184.5537,4513.0
2024-07-10 14:00:00,187.3,187.55,187.27,187.48,4663.0,184.4651,184.7113,184.4355,184.6423,4663.0
2024-07-10 14:30:00,187.48,187.73,187.47,187.73,2700.0,184.6423,184.8886,184.6325,184.8886,2700.0
2024-07-10 15:00:00,187.8,188.24,187.73,188.0,4946.0,184.9575,185.3908,184.8886,185.1545,4946.0
2024-07-10 15:30:00,188.05,188.36,187.71,188.22,35544.0,185.2037,185.509,184.8689,185.3711,35544.0
2024-07-11 09:30:00,189.39,192.02,189.39,191.83,3016.0,186.5234,189.1136,186.5234,188.9265,3016.0
2024-07-11 10:00:00,191.82,193.74,191.79,193.74,2956.0,188.9167,190.8076,188.8871,190.8076,2956.0
2024-07-11 10:30:00,193.61,194.16,193.1,194.16,4630.0,190.6796,191.2212,190.1773,191.2212,4630.0
2024-07-11 11:00:00,194.23,194.67,194.05,194.51,5785.0,191.2902,191.7235,191.1129,191.5659,5785.0
2024-07-11 11:30:00,194.55,194.97,194.38,194.67,10820.0,191.6053,192.019,191.4379,191.7235,10820.0
2024-07-11 12:00:00,194.6,194.96,194.1,194.69,8428.0,191.6546,192.0091,191.1621,191.7432,8428.0
2024-07-11 12:30:00,194.82,194.95,194.4,194.78,4930.0,191.8712,191.9993,191.4576,191.8319,4930.0
2024-07-11 13:00:00,194.8,195.09,194.5,194.5,6360.0,191.8515,192.1372,191.5561,191.5561,6360.0
2024-07-11 13:30:00,194.49,194.52,194.14,194.52,6746.0,191.5462,191.5758,191.2015,191.5758,6746.0
2024-07-11 14:00:00,194.53,195.21,194.45,194.93,9253.0,191.5856,192.2553,191.5068,191.9796,9253.0
2024-07-11 14:30:00,195.16,195.64,195.07,195.39,8686.0,192.2061,192.6788,192.1175,192.4326,8686.0
2024-07-11 15:00:00,195.39,195.63,194.7,194.81,10986.0,192.4326,192.669,191.7531,191.8614,10986.0
2024-07-11 15:30:00,194.71,194.9,193.89,194.26,26227.0,191.7629,191.95,190.9553,191.3197,26227.0
2024-07-12 09:30:00,195.59,196.58,193.55,195.83,6651.0,192.6296,193.6046,190.6205,192.866,6651.0
2024-07-12 10:00:00,196.27,198.83,196.27,198.66,11228.0,193.2993,195.8206,193.2993,195.6531,11228.0
2024-07-12 10:30:00,198.61,199.64,198.6,199.37,16854.0,195.6039,196.6183,195.594,196.3524,16854.0
2024-07-12 11:00:00,199.45,199.83,199.31,199.72,6964.0,196.4312,196.8054,196.2933,196.6971,6964.0
2024-07-12 11:30:00,199.98,199.98,198.85,198.86,10401.0,196.9531,196.9531,195.8402,195.8501,10401.0
2024-07-12 12:00:00,198.8,198.97,198.3,198.39,4932.0,195.791,195.9584,195.2986,195.3872,4932.0
2024-07-12 12:30:00,198.35,198.35,197.62,197.75,5588.0,195.3478,195.3478,194.6289,194.7569,5588.0
2024-07-12 13:00:00,197.78,198.17,197.46,198.17,3581.0,194.7864,195.1705,194.4713,195.1705,3581.0
2024-07-12 13:30:00,198.03,198.53,197.96,198.37,3261.0,195.0327,195.5251,194.9637,195.3675,3261.0
2024-07-12 14:00:00,198.14,198.3,197.88,198.3,4264.0,195.141,195.2986,194.8849,195.2986,4264.0
2024-07-12 14:30:00,198.13,198.34,197.9,198.14,3984.0,195.1311,195.338,194.9046,195.141,3984.0
2024-07-12 15:00:00,198.33,198.51,198.09,198.16,5321.0,195.3281,195.5054,195.0918,195.1607,5321.0
2024-07-12 15:30:00,198.09,198.79,196.85,197.01,51347.0,195.0918,195.7812,193.8705,194.0281,51347.0
2024-07-15 09:30:00,198.01,200.94,197.69,200.85,12378.0,195.013,197.8986,194.6978,197.81,12378.0
2024-07-15 10:00:00,200.68,201.41,200.33,201.38,14263.0,197.6426,198.3615,197.2978,198.332,14263.0
2024-07-15 10:30:00,201.47,202.46,201.47,201.75,23354.0,198.4206,199.3956,198.4206,198.6964,23354.0
2024-07-15 11:00:00,201.6,202.37,201.6,201.65,7676.0,198.5486,199.307,198.5486,198.5979,7676.0
2024-07-15 11:30:00,201.59,202.51,201.2,202.51,10000.0,198.5388,199.4449,198.1547,199.4449,10000.0
2024-07-15 12:00:00,202.5,203.05,202.38,202.59,6531.0,199.435,199.9767,199.3168,199.5236,6531.0
2024-07-15 12:30:00,202.37,202.71,201.84,201.84,7451.0,199.307,199.6418,198.785,198.785,7451.0
2024-07-15 13:00:00,201.89,202.26,201.56,201.86,8441.0,198.8342,199.1986,198.5092,198.8047,8441.0
2024-07-15 13:30:00,201.84,201.87,201.01,201.33,6578.0,198.785,198.8145,197.9676,198.2827,6578.0
2024-07-15 14:00:00,201.42,202.03,201.42,202.03,8642.0,198.3714,198.9721,198.3714,198.9721,8642.0
2024-07-15 14:30:00,202.07,202.21,201.45,201.45,7004.0,199.0115,199.1494,198.4009,198.4009,7004.0
2024-07-15 15:00:00,201.49,201.55,200.67,201.06,11529.0,198.4403,198.4994,197.6327,198.0168,11529.0
2024-07-15 15:30:00,201.06,201.12,200.02,200.57,31879.0,198.0168,198.0759,196.9925,197.5342,31879.0
2024-07-16 09:30:00,201.97,205.59,201.97,205.59,5999.0,198.913,202.4782,198.913,202.4782,5999.0
2024-07-16 10:00:00,205.36,206.57,205.22,205.35,8412.0,202.2517,203.4434,202.1138,202.2419,8412.0
2024-07-16 10:30:00,205.31,206.13,205.0,206.07,5936.0,202.2025,203.0101,201.8972,202.951,5936.0
2024-07-16 11:00:00,206.16,207.14,206.16,206.74,6481.0,203.0396,204.0048,203.0396,203.6108,6481.0
2024-07-16 11:30:00,206.52,206.75,206.16,206.57,5997.0,203.3942,203.6207,203.0396,203.4434,5997.0
2024-07-16 12:00:00,206.61,207.34,206.48,207.21,3989.0,203.4828,204.2017,203.3548,204.0737,3989.0
2024-07-16 12:30:00,207.06,207.71,206.98,207.55,5852.0,203.926,204.5661,203.8472,204.4086,5852.0
2024-07-16 13:00:00,207.58,207.73,207.33,207.73,3648.0,204.4381,204.5858,204.1919,204.5858,3648.0
2024-07-16 13:30:00,207.65,207.69,207.33,207.44,3465.0,204.5071,204.5464,204.1919,204.3002,3465.0
2024-07-16 14:00:00,207.35,207.77,207.12,207.38,6506.0,204.2116,204.6252,203.9851,204.2411,6506.0
2024-07-16 14:30:00,207.41,208.13,207.4,207.87,9483.0,204.2707,204.9798,204.2608,204.7237,9483.0
2024-07-16 15:00:00,207.82,209.86,207.78,209.78,17133.0,204.6745,206.6836,204.6351,206.6048,17133.0
2024-07-16 15:30:00,209.91,210.73,209.63,210.17,51853.0,206.7328,207.5404,206.4571,206.9889,51853.0
2024-07-17 09:30:00,208.04,210.75,206.47,209.79,14913.0,204.8912,207.5601,203.3449,206.6147,14913.0
2024-07-17 10:00:00,210.09,210.97,208.88,209.63,13912.0,206.9101,207.7768,205.7184,206.4571,13912.0
2024-07-17 10:30:00,209.6,209.87,208.66,209.2,14763.0,206.4275,206.6935,205.5018,206.0336,14763.0
2024-07-17 11:00:00,209.22,209.82,209.11,209.82,10735.0,206.0533,206.6442,205.945,206.6442,10735.0
2024-07-17 11:30:00,209.92,210.53,209.65,210.49,7375.0,206.7427,207.3435,206.4768,207.3041,7375.0
2024-07-17 12:00:00,210.53,210.87,210.46,210.59,5573.0,207.3435,207.6783,207.2745,207.4026,5573.0
2024-07-17 12:30:00,210.58,210.82,210.18,210.82,4998.0,207.3927,207.6291,206.9988,207.6291,4998.0
2024-07-17 13:00:00,210.78,210.87,210.14,210.58,4297.0,207.5897,207.6783,206.9594,207.3927,4297.0
2024-07-17 13:30:00,210.58,210.6,209.49,209.82,4800.0,207.3927,207.4124,206.3192,206.6442,4800.0
2024-07-17 14:00:00,209.81,210.72,209.58,210.01,15393.0,206.6344,207.5306,206.4078,206.8313,15393.0
2024-07-17 14:30:00,209.96,211.0,209.96,211.0,8839.0,206.7821,207.8063,206.7821,207.8063,8839.0
2024-07-17 15:00:00,210.86,211.0,210.43,210.8,8646.0,207.6685,207.8063,207.245,207.6094,8646.0
2024-07-17 15:30:00,210.83,210.88,208.8,208.97,43785.0,207.6389,207.6882,205.6396,205.8071,43785.0
2024-07-18 09:30:00,206.78,212.1,206.78,212.03,16648.0,203.6502,208.8897,203.6502,208.8208,16648.0
2024-07-18 10:00:00,212.08,212.59,211.03,211.56,6111.0,208.87,209.3723,207.8359,208.3579,6111.0
2024-07-18 10:30:00,211.47,211.74,210.4,210.63,12356.0,208.2692,208.5351,207.2154,207.442,12356.0
2024-07-18 11:00:00,210.39,210.87,209.74,209.89,11760.0,207.2056,207.6783,206.5654,206.7132,11760.0
2024-07-18 11:30:00,209.85,209.96,208.39,208.57,10242.0,206.6738,206.7821,205.2359,205.4131,10242.0
2024-07-18 12:00:00,208.56,209.13,208.22,208.55,9982.0,205.4033,205.9647,205.0684,205.3934,9982.0
2024-07-18 12:30:00,208.62,209.44,208.53,208.88,6274.0,205.4624,206.27,205.3737,205.7184,6274.0
2024-07-18 13:00:00,208.82,209.14,208.18,208.18,29526.0,205.6593,205.9745,205.029,205.029,29526.0
2024-07-18 13:30:00,208.18,208.94,207.71,207.71,6306.0,205.029,205.7775,204.5661,204.5661,6306.0
2024-07-18 14:00:00,207.83,207.83,205.96,206.41,5742.0,204.6843,204.6843,202.8426,203.2858,5742.0
2024-07-18 14:30:00,206.39,206.41,205.53,205.85,4446.0,203.2661,203.2858,202.4191,202.7343,4446.0
2024-07-18 15:00:00,205.99,206.24,204.98,205.36,8413.0,202.8722,203.1184,201.8775,202.2517,8413.0
2024-07-18 15:30:00,205.31,206.34,204.63,205.26,21774.0,202.2025,203.2169,201.5328,202.1532,21774.0
2024-07-19 09:30:00,205.0,205.68,203.67,204.1,2147.0,201.8972,202.5669,200.5873,201.0108,2147.0
2024-07-19 10:00:00,203.83,203.83,201.59,201.59,2617.0,200.7449,200.7449,198.5388,198.5388,2617.0
2024-07-19 10:30:00,201.86,202.09,200.83,201.25,13520.0,198.8047,199.0312,197.7903,198.2039,13520.0
2024-07-19 11:00:00,200.86,201.3,199.62,199.62,5684.0,197.8198,198.2532,196.5986,196.5986,5684.0
2024-07-19 11:30:00,199.73,200.63,199.55,200.61,20194.0,196.7069,197.5933,196.5297,197.5736,20194.0
2024-07-19 12:00:00,200.49,202.09,200.47,201.45,11978.0,197.4554,199.0312,197.4357,198.4009,11978.0
2024-07-19 12:30:00,201.51,201.51,200.84,200.99,4088.0,198.46,198.46,197.8001,197.9479,4088.0
2024-07-19 13:00:00,200.9,200.99,199.92,200.75,10048.0,197.8592,197.9479,196.8941,197.7115,10048.0
2024-07-19 13:30:00,200.75,201.27,200.45,201.25,15426.0,197.7115,198.2236,197.416,198.2039,15426.0
2024-07-19 14:00:00,201.17,201.17,200.76,200.77,3233.0,198.1251,198.1251,197.7213,197.7312,3233.0
2024-07-19 14:30:00,200.63,201.16,200.41,200.93,6689.0,197.5933,198.1153,197.3766,197.8888,6689.0
2024-07-19 15:00:00,201.0,201.85,200.93,201.39,9168.0,197.9577,198.7948,197.8888,198.3418,9168.0
2024-07-19 15:30:00,201.54,202.32,200.97,201.83,29033.0,198.4895,199.2577,197.9282,198.7751,29033.0
2024-07-22 09:30:00,203.16,203.96,201.25,201.25,7549.0,200.085,200.8729,198.2039,198.2039,7549.0
2024-07-22 10:00:00,201.0,201.0,200.04,200.8,1699.0,197.9577,197.9577,197.0122,197.7607,1699.0
2024-07-22 10:30:00,200.19,201.75,200.19,201.75,4700.0,197.16,198.6964,197.16,198.6964,4700.0
2024-07-22 11:00:00,201.98,202.66,201.63,201.93,3989.0,198.9229,199.5926,198.5782,198.8736,3989.0
2024-07-22 11:30:00,201.46,202.29,201.25,202.28,4301.0,198.4107,199.2282,198.2039,199.2183,4301.0
2024-07-22 12:00:00,202.12,202.39,201.89,201.89,4014.0,199.0608,199.3267,198.8342,198.8342,4014.0
2024-07-22 12:30:00,201.73,202.7,201.73,202.6,3062.0,198.6767,199.632,198.6767,199.5335,3062.0
2024-07-22 13:00:00,202.79,203.12,202.79,203.12,1310.0,199.7206,200.0456,199.7206,200.0456,1310.0
2024-07-22 13:30:00,203.05,203.43,202.98,203.43,2780.0,199.9767,200.3509,199.9077,200.3509,2780.0
2024-07-22 14:00:00,203.42,203.42,202.92,203.26,3100.0,200.3411,200.3411,199.8486,200.1835,3100.0
2024-07-22 14:30:00,203.3,203.96,203.3,203.67,3869.0,200.2229,200.8729,200.2229,200.5873,3869.0
2024-07-22 15:00:00,203.67,204.97,203.52,204.49,7947.0,200.5873,201.8676,200.4396,201.3949,7947.0
2024-07-22 15:30:00,204.57,205.52,204.56,205.13,20454.0,201.4737,202.4093,201.4638,202.0252,20454.0
2024-07-23 09:30:00,205.13,205.76,203.54,205.57,7435.0,202.0252,202.6457,200.4593,202.4585,7435.0
2024-07-23 10:00:00,205.95,207.0,205.95,206.24,11195.0,202.8328,203.8669,202.8328,203.1184,11195.0
2024-07-23 10:30:00,206.94,207.03,205.9,206.36,5541.0,203.8078,203.8964,202.7835,203.2366,5541.0
2024-07-23 11:00:00,206.63,207.58,206.47,206.9,9438.0,203.5025,204.4381,203.3449,203.7684,9438.0
2024-07-23 11:30:00,206.95,207.63,206.95,207.53,6496.0,203.8176,204.4874,203.8176,204.3889,6496.0
2024-07-23 12:00:00,207.36,207.82,206.21,206.53,14811.0,204.2214,204.6745,203.0889,203.404,14811.0
2024-07-23 12:30:00,206.34,207.23,206.14,206.83,6134.0,203.2169,204.0934,203.0199,203.6995,6134.0
2024-07-23 13:00:00,206.71,207.33,206.56,206.56,5626.0,203.5813,204.1919,203.4336,203.4336,5626.0
2024-07-23 13:30:00,206.53,207.3,206.48,206.74,6042.0,203.404,204.1624,203.3548,203.6108,6042.0
2024-07-23 14:00:00,206.89,207.29,206.85,206.92,2834.0,203.7586,204.1525,203.7192,203.7881,2834.0
2024-07-23 14:30:00,207.03,207.31,206.88,207.11,2853.0,203.8964,204.1722,203.7487,203.9752,2853.0
2024-07-23 15:00:00,206.99,207.91,206.97,207.81,12217.0,203.857,204.7631,203.8373,204.6646,12217.0
2024-07-23 15:30:00,207.74,207.74,206.92,207.33,38361.0,204.5957,204.5957,203.7881,204.1919,38361.0
2024-07-24 09:30:00,205.0,205.64,200.32,201.24,12180.0,201.8972,202.5275,197.288,198.1941,12180.0
2024-07-24 10:00:00,201.37,202.69,201.36,202.28,5270.0,198.3221,199.6221,198.3123,199.2183,5270.0
2024-07-24 10:30:00,202.24,203.46,202.11,203.2,6908.0,199.1789,200.3805,199.0509,200.1244,6908.0
2024-07-24 11:00:00,202.64,203.08,202.27,202.93,5402.0,199.5729,200.0062,199.2085,199.8585,5402.0
2024-07-24 11:30:00,202.93,203.19,202.7,202.92,3751.0,199.8585,200.1146,199.632,199.8486,3751.0
2024-07-24 12:00:00,203.12,203.31,202.49,202.52,5126.0,200.0456,200.2327,199.4252,199.4547,5126.0
2024-07-24 12:30:00,202.54,202.62,201.93,202.0,7157.0,199.4744,199.5532,198.8736,198.9426,7157.0
2024-07-24 13:00:00,201.88,202.15,201.48,201.68,7559.0,198.8244,199.0903,198.4304,198.6274,7559.0
2024-07-24 13:30:00,201.59,201.94,201.37,201.55,4850.0,198.5388,198.8835,198.3221,198.4994,4850.0
2024-07-24 14:00:00,201.52,201.78,200.75,200.75,7427.0,198.4698,198.7259,197.7115,197.7115,7427.0
2024-07-24 14:30:00,200.83,200.96,199.62,199.86,12897.0,197.7903,197.9183,196.5986,196.835,12897.0
2024-07-24 15:00:00,199.68,200.1,198.74,198.75,5462.0,196.6577,197.0713,195.7319,195.7418,5462.0
2024-07-24 15:30:00,198.88,199.32,196.97,197.36,41309.0,195.8698,196.3031,193.9887,194.3728,41309.0
2024-07-25 09:30:00,198.57,202.31,198.06,201.76,10975.0,195.5645,199.2479,195.0622,198.7062,10975.0
2024-07-25 10:00:00,201.75,203.8,201.11,203.8,6039.0,198.6964,200.7153,198.066,200.7153,6039.0
2024-07-25 10:30:00,203.78,204.44,202.42,204.44,6914.0,200.6956,201.3456,199.3562,201.3456,6914.0
2024-07-25 11:00:00,204.38,205.12,204.22,204.78,6568.0,201.2865,202.0153,201.129,201.6805,6568.0
2024-07-25 11:30:00,204.78,206.04,204.77,205.8,6921.0,201.6805,202.9214,201.6706,202.6851,6921.0
2024-07-25 12:00:00,205.93,207.28,205.88,207.28,5515.0,202.8131,204.1427,202.7638,204.1427,5515.0
2024-07-25 12:30:00,207.14,207.81,206.93,207.44,7097.0,204.0048,204.6646,203.798,204.3002,7097.0
2024-07-25 13:00:00,207.98,208.28,207.53,208.08,4855.0,204.8321,205.1275,204.3889,204.9305,4855.0
2024-07-25 13:30:00,208.19,208.5,207.82,208.48,6798.0,205.0389,205.3442,204.6745,205.3245,6798.0
2024-07-25 14:00:00,208.32,208.37,207.54,207.93,9984.0,205.1669,205.2162,204.3987,204.7828,9984.0
2024-07-25 14:30:00,208.08,208.56,206.95,207.72,10040.0,204.9305,205.4033,203.8176,204.576,10040.0
2024-07-25 15:00:00,207.71,209.27,207.47,209.13,16058.0,204.5661,206.1025,204.3298,205.9647,16058.0
2024-07-25 15:30:00,209.15,209.26,206.41,206.49,36616.0,205.9844,206.0927,203.2858,203.3646,36616.0
2024-07-26 09:30:00,209.2,210.26,208.96,209.46,8588.0,206.0336,207.0776,205.7972,206.2897,8588.0
2024-07-26 10:00:00,208.91,210.52,208.69,210.13,10188.0,205.748,207.3336,205.5313,206.9495,10188.0
2024-07-26 10:30:00,210.13,210.13,208.78,209.82,4576.0,206.9495,206.9495,205.62,206.6442,4576.0
2024-07-26 11:00:00,209.9,210.32,209.51,210.21,3545.0,206.723,207.1366,206.3389,207.0283,3545.0
2024-07-26 11:30:00,210.46,210.86,210.18,210.77,4089.0,207.2745,207.6685,206.9988,207.5798,4089.0
2024-07-26 12:00:00,211.0,211.91,211.0,211.33,4311.0,207.8063,208.7026,207.8063,208.1314,4311.0
2024-07-26 12:30:00,211.3,212.39,211.3,212.29,1800.0,208.1018,209.1753,208.1018,209.0768,1800.0
2024-07-26 13:00:00,212.31,212.31,211.4,211.53,3579.0,209.0965,209.0965,208.2003,208.3283,3579.0
2024-07-26 13:30:00,211.77,211.78,210.8,211.08,2400.0,208.5647,208.5745,207.6094,207.8851,2400.0
2024-07-26 14:00:00,211.26,211.59,210.24,210.33,8011.0,208.0624,208.3874,207.0579,207.1465,8011.0
2024-07-26 14:30:00,210.33,210.8,210.1,210.43,3977.0,207.1465,207.6094,206.92,207.245,3977.0
2024-07-26 15:00:00,210.23,211.38,210.22,211.34,7940.0,207.048,208.1806,207.0382,208.1412,7940.0
2024-07-26 15:30:00,211.29,211.29,209.61,210.47,28841.0,208.092,208.092,206.4374,207.2844,28841.0
2024-07-29 09:30:00,209.0,210.72,208.55,210.25,8573.0,205.8366,207.5306,205.3934,207.0677,8573.0
2024-07-29 10:00:00,210.9,211.16,209.61,209.61,6754.0,207.7079,207.9639,206.4374,206.4374,6754.0
2024-07-29 10:30:00,208.84,209.07,208.52,208.98,2500.0,205.679,205.9056,205.3639,205.8169,2500.0
2024-07-29 11:00:00,208.97,209.22,207.95,209.22,4861.0,205.8071,206.0533,204.8025,206.0533,4861.0
2024-07-29 11:30:00,208.9,209.12,207.69,208.81,2812.0,205.7381,205.9548,204.5464,205.6495,2812.0
2024-07-29 12:00:00,208.86,209.53,208.83,209.53,5380.0,205.6987,206.3586,205.6692,206.3586,5380.0
2024-07-29 12:30:00,209.55,209.79,208.54,208.55,7086.0,206.3783,206.6147,205.3836,205.3934,7086.0
2024-07-29 13:00:00,208.55,209.23,208.54,208.81,11518.0,205.3934,206.0631,205.3836,205.6495,11518.0
2024-07-29 13:30:00,208.74,208.74,208.33,208.66,5595.0,205.5806,205.5806,205.1768,205.5018,5595.0
2024-07-29 14:00:00,208.69,208.95,208.45,208.62,11854.0,205.5313,205.7874,205.2949,205.4624,11854.0
2024-07-29 14:30:00,208.61,208.9,208.22,208.37,11204.0,205.4525,205.7381,205.0684,205.2162,11204.0
2024-07-29 15:00:00,208.21,209.26,208.15,209.26,5437.0,205.0586,206.0927,204.9995,206.0927,5437.0
2024-07-29 15:30:00,209.18,209.36,207.88,208.17,16924.0,206.0139,206.1912,204.7336,205.0192,16924.0
2024-07-30 09:30:00,209.94,211.08,209.44,210.69,10691.0,206.7624,207.8851,206.27,207.501,10691.0
2024-07-30 10:00:00,209.71,210.03,208.83,210.03,8210.0,206.5359,206.851,205.6692,206.851,8210.0
2024-07-30 10:30:00,209.74,210.26,208.99,209.45,18935.0,206.5654,207.0776,205.8268,206.2798,18935.0
2024-07-30 11:00:00,209.46,210.44,209.1,209.93,8397.0,206.2897,207.2548,205.9351,206.7525,8397.0
2024-07-30 11:30:00,209.73,209.99,208.36,208.68,5127.0,206.5556,206.8116,205.2063,205.5215,5127.0
2024-07-30 12:00:00,208.68,208.99,208.13,208.99,6927.0,205.5215,205.8268,204.9798,205.8268,6927.0
2024-07-30 12:30:00,208.93,209.67,208.83,209.41,1426.0,205.7677,206.4965,205.6692,206.2404,1426.0
2024-07-30 13:00:00,209.09,209.6,208.83,209.16,4157.0,205.9253,206.4275,205.6692,205.9942,4157.0
2024-07-30 13:30:00,209.15,210.03,209.15,209.87,4925.0,205.9844,206.851,205.9844,206.6935,4925.0
2024-07-30 14:00:00,209.84,210.71,209.75,210.39,5117.0,206.6639,207.5207,206.5753,207.2056,5117.0
2024-07-30 14:30:00,210.46,212.08,210.45,211.96,33092.0,207.2745,208.87,207.2647,208.7518,33092.0
2024-07-30 15:00:00,211.83,212.5,211.74,212.34,15410.0,208.6238,209.2836,208.5351,209.1261,15410.0
2024-07-30 15:30:00,212.34,212.55,210.89,211.65,61166.0,209.1261,209.3329,207.698,208.4465,61166.0
2024-07-31 09:30:00,211.1,214.77,208.75,213.99,26678.0,207.9048,211.5193,205.5904,210.7511,26678.0
2024-07-31 10:00:00,213.77,214.93,205.46,206.4,53775.0,210.5344,211.6769,202.3502,203.276,53775.0
2024-07-31 10:30:00,206.53,210.26,205.8,209.44,34169.0,203.404,207.0776,202.6851,206.27,34169.0
2024-07-31 11:00:00,209.44,209.91,206.02,206.53,27405.0,206.27,206.7328,202.9017,203.404,27405.0
2024-07-31 11:30:00,205.84,207.95,205.84,207.3,11337.0,202.7245,204.8025,202.7245,204.1624,11337.0
2024-07-31 12:00:00,207.4,207.44,205.15,206.17,11510.0,204.2608,204.3002,202.0449,203.0495,11510.0
2024-07-31 12:30:00,206.51,207.67,206.28,206.74,7420.0,203.3843,204.5268,203.1578,203.6108,7420.0
2024-07-31 13:00:00,206.77,207.35,206.07,206.1,3391.0,203.6404,204.2116,202.951,202.9805,3391.0
2024-07-31 13:30:00,206.07,206.07,205.1,205.64,4895.0,202.951,202.951,201.9957,202.5275,4895.0
2024-07-31 14:00:00,204.91,206.47,204.9,205.32,5223.0,201.8085,203.3449,201.7987,202.2123,5223.0
2024-07-31 14:30:00,205.83,209.52,205.82,209.29,6500.0,202.7146,206.3488,202.7048,206.1222,6500.0
2024-07-31 15:00:00,209.31,209.73,205.26,205.47,8400.0,206.1419,206.5556,202.1532,202.3601,8400.0
2024-07-31 15:30:00,205.44,206.03,202.63,205.22,90399.0,202.3305,202.9116,199.563,202.1138,90399.0
2024-08-01 09:30:00,206.73,208.73,205.45,205.45,22509.0,203.601,205.5707,202.3404,202.3404,22509.0
2024-08-01 10:00:00,205.13,205.48,203.41,204.01,32571.0,202.0252,202.3699,200.3312,200.9221,32571.0
2024-08-01 10:30:00,204.03,204.03,201.24,201.24,28720.0,200.9418,200.9418,198.1941,198.1941,28720.0
2024-08-01 11:00:00,201.17,201.17,198.43,198.93,22821.0,198.1251,198.1251,195.4266,195.919,22821.0
2024-08-01 11:30:00,198.69,199.52,198.18,199.47,8242.0,195.6827,196.5001,195.1804,196.4509,8242.0
2024-08-01 12:00:00,198.95,199.87,198.95,199.55,8240.0,195.9387,196.8448,195.9387,196.5297,8240.0
2024-08-01 12:30:00,199.59,199.59,198.05,198.65,14587.0,196.569,196.569,195.0524,195.6433,14587.0
2024-08-01 13:00:00,198.58,198.64,197.72,198.2,9326.0,195.5743,195.6334,194.7274,195.2001,9326.0
2024-08-01 13:30:00,198.33,198.49,197.63,198.34,8998.0,195.3281,195.4857,194.6387,195.338,8998.0
2024-08-01 14:00:00,198.34,198.34,197.13,197.28,6851.0,195.338,195.338,194.1463,194.294,6851.0
2024-08-01 14:30:00,197.28,197.31,196.68,196.9,7182.0,194.294,194.3236,193.7031,193.9198,7182.0
2024-08-01 15:00:00,196.89,196.95,196.4,196.48,12655.0,193.9099,193.969,193.4273,193.5061,12655.0
2024-08-01 15:30:00,196.58,199.1,196.31,198.75,80097.0,193.6046,196.0865,193.3387,195.7418,80097.0
2024-08-02 09:30:00,194.97,196.02,190.75,193.35,8848.0,192.019,193.0531,187.8628,190.4235,8848.0
2024-08-02 10:00:00,193.33,194.29,192.83,194.29,9595.0,190.4038,191.3493,189.9114,191.3493,9595.0
2024-08-02 10:30:00,194.14,194.39,193.46,194.14,6728.0,191.2015,191.4478,190.5318,191.2015,6728.0
2024-08-02 11:00:00,194.14,194.29,192.73,193.75,4114.0,191.2015,191.3493,189.8129,190.8174,4114.0
2024-08-02 11:30:00,193.87,195.36,193.39,195.2,3809.0,190.9356,192.4031,190.4629,192.2455,3809.0
2024-08-02 12:00:00,194.92,195.59,194.45,195.59,7178.0,191.9697,192.6296,191.5068,192.6296,7178.0
2024-08-02 12:30:00,195.36,195.75,193.99,194.54,9283.0,192.4031,192.7872,191.0538,191.5955,9283.0
2024-08-02 13:00:00,194.53,194.54,193.88,193.88,3522.0,191.5856,191.5955,190.9455,190.9455,3522.0
2024-08-02 13:30:00,193.73,193.73,193.23,193.31,4590.0,190.7977,190.7977,190.3053,190.3841,4590.0
2024-08-02 14:00:00,193.23,193.53,192.78,193.53,8308.0,190.3053,190.6008,189.8621,190.6008,8308.0
2024-08-02 14:30:00,193.5,194.36,192.92,194.36,8670.0,190.5712,191.4182,190.0,191.4182,8670.0
2024-08-02 15:00:00,194.49,196.15,194.49,195.97,9605.0,191.5462,193.1811,191.5462,193.0038,9605.0
2024-08-02 15:30:00,196.12,196.24,194.47,196.01,30915.0,193.1516,193.2698,191.5265,193.0432,30915.0
2024-08-05 09:30:00,190.79,190.79,186.97,187.98,8761.0,187.9022,187.9022,184.1401,185.1348,8761.0
2024-08-05 10:00:00,186.93,191.38,186.92,190.36,8480.0,184.1007,188.4833,184.0908,187.4788,8480.0
2024-08-05 10:30:00,190.71,191.61,189.5,189.91,12492.0,187.8235,188.7098,186.6318,187.0356,12492.0
2024-08-05 11:00:00,190.03,192.25,190.02,192.1,3640.0,187.1537,189.3401,187.1439,189.1924,3640.0
2024-08-05 11:30:00,192.41,193.57,192.04,193.57,6960.0,189.4977,190.6402,189.1333,190.6402,6960.0
2024-08-05 12:00:00,193.21,193.81,193.1,193.81,3974.0,190.2856,190.8765,190.1773,190.8765,3974.0
2024-08-05 12:30:00,193.77,193.77,190.71,191.15,2886.0,190.8371,190.8371,187.8235,188.2568,2886.0
2024-08-05 13:00:00,190.83,191.35,190.2,191.05,4096.0,187.9416,188.4538,187.3212,188.1583,4096.0
2024-08-05 13:30:00,191.15,191.38,190.54,190.63,2510.0,188.2568,188.4833,187.656,187.7447,2510.0
2024-08-05 14:00:00,190.4,191.49,190.21,191.49,8491.0,187.5181,188.5916,187.331,188.5916,8491.0
2024-08-05 14:30:00,191.51,191.56,190.93,191.0,3198.0,188.6113,188.6606,188.0401,188.1091,3198.0
2024-08-05 15:00:00,191.02,191.6,190.56,191.6,4607.0,188.1288,188.7,187.6757,188.7,4607.0
2024-08-05 15:30:00,191.48,191.52,190.35,190.75,33866.0,188.5818,188.6212,187.4689,187.8628,33866.0
2024-08-06 09:30:00,191.0,193.72,189.37,193.38,3194.0,188.1091,190.7879,186.5037,190.453,3194.0
2024-08-06 10:00:00,193.18,194.33,192.88,193.08,2012.0,190.2561,191.3887,189.9606,190.1576,2012.0
2024-08-06 10:30:00,192.87,194.31,192.4,193.12,4100.0,189.9508,191.369,189.4879,190.197,4100.0
2024-08-06 11:00:00,193.26,193.7,191.3,191.77,7267.0,190.3349,190.7682,188.4045,188.8674,7267.0
2024-08-06 11:30:00,191.49,192.35,191.49,192.35,6520.0,188.5916,189.4386,188.5916,189.4386,6520.0
2024-08-06 12:00:00,192.36,193.09,192.36,192.61,5516.0,189.4485,190.1674,189.4485,189.6947,5516.0
2024-08-06 12:30:00,192.6,193.3,192.51,193.1,5440.0,189.6848,190.3743,189.5962,190.1773,5440.0
2024-08-06 13:00:00,192.9,193.24,192.79,193.12,3154.0,189.9803,190.3152,189.872,190.197,3154.0
2024-08-06 13:30:00,193.18,193.44,192.95,193.43,3694.0,190.2561,190.5121,190.0296,190.5023,3694.0
2024-08-06 14:00:00,193.23,194.08,193.05,194.05,3305.0,190.3053,191.1424,190.128,191.1129,3305.0
2024-08-06 14:30:00,194.14,194.26,193.27,193.28,3652.0,191.2015,191.3197,190.3447,190.3546,3652.0
2024-08-06 15:00:00,193.29,193.45,192.21,193.06,5873.0,190.3644,190.522,189.3008,190.1379,5873.0
2024-08-06 15:30:00,193.26,193.33,190.65,190.73,28536.0,190.3349,190.4038,187.7644,187.8432,28536.0
2024-08-07 09:30:00,192.44,196.34,192.44,195.92,7633.0,189.5273,193.3682,189.5273,192.9546,7633.0
2024-08-07 10:00:00,196.0,196.33,191.42,191.42,6136.0,193.0334,193.3584,188.5227,188.5227,6136.0
2024-08-07 10:30:00,191.92,192.72,191.1,192.72,6730.0,189.0151,189.803,188.2076,189.803,6730.0
2024-08-07 11:00:00,192.73,193.86,192.54,193.17,3920.0,189.8129,190.9258,189.6258,190.2462,3920.0
2024-08-07 11:30:00,193.52,193.52,192.24,192.24,3945.0,190.5909,190.5909,189.3303,189.3303,3945.0
2024-08-07 12:00:00,192.25,192.25,191.18,191.35,8218.0,189.3401,189.3401,188.2863,188.4538,8218.0
2024-08-07 12:30:00,191.34,191.34,189.84,190.09,6524.0,188.4439,188.4439,186.9666,187.2128,6524.0
2024-08-07 13:00:00,190.09,190.09,188.78,189.46,7416.0,187.2128,187.2128,185.9227,186.5924,7416.0
2024-08-07 13:30:00,189.67,189.94,187.75,187.88,10966.0,186.7992,187.0651,184.9083,185.0363,10966.0
2024-08-07 14:00:00,187.98,188.18,186.24,187.62,16630.0,185.1348,185.3317,183.4211,184.7802,16630.0
2024-08-07 14:30:00,187.47,187.94,187.07,187.62,6056.0,184.6325,185.0954,184.2385,184.7802,6056.0
2024-08-07 15:00:00,187.84,188.31,187.26,187.72,20841.0,184.9969,185.4598,184.4257,184.8787,20841.0
2024-08-07 15:30:00,187.38,187.81,186.4,186.96,31909.0,184.5439,184.9673,183.5787,184.1302,31909.0
2024-08-08 09:30:00,189.94,190.61,188.14,189.92,3827.0,187.0651,187.725,185.2924,187.0454,3827.0
2024-08-08 10:00:00,190.75,190.88,187.82,188.92,4992.0,187.8628,187.9909,184.9772,186.0605,4992.0
2024-08-08 10:30:00,188.47,189.61,188.47,189.61,4033.0,185.6174,186.7401,185.6174,186.7401,4033.0
2024-08-08 11:00:00,189.57,189.72,189.23,189.28,945.0,186.7007,186.8484,186.3659,186.4151,945.0
2024-08-08 11:30:00,189.6,189.66,189.03,189.35,1748.0,186.7303,186.7893,186.1689,186.484,1748.0
2024-08-08 12:00:00,189.4,190.0,189.19,189.32,1935.0,186.5333,187.1242,186.3265,186.4545,1935.0
2024-08-08 12:30:00,189.33,189.33,188.39,188.41,2354.0,186.4643,186.4643,185.5386,185.5583,2354.0
2024-08-08 13:00:00,188.35,189.77,187.93,189.77,4905.0,185.4992,186.8977,185.0855,186.8977,4905.0
2024-08-08 13:30:00,189.76,189.95,189.73,189.73,2181.0,186.8878,187.075,186.8583,186.8583,2181.0
2024-08-08 14:00:00,189.95,189.96,189.31,189.37,3302.0,187.075,187.0848,186.4446,186.5037,3302.0
2024-08-08 14:30:00,189.56,189.8,189.45,189.68,1800.0,186.6909,186.9272,186.5825,186.809,1800.0
2024-08-08 15:00:00,189.61,189.9,189.02,189.43,8474.0,186.7401,187.0257,186.159,186.5628,8474.0
2024-08-08 15:30:00,189.39,189.63,188.86,189.06,14717.0,186.5234,186.7598,186.0015,186.1984,14717.0
2024-08-09 09:30:00,188.78,189.23,186.63,187.47,3499.0,185.9227,186.3659,183.8052,184.6325,3499.0
2024-08-09 10:00:00,186.99,188.68,186.9,187.69,5847.0,184.1598,185.8242,184.0711,184.8492,5847.0
2024-08-09 10:30:00,187.7,189.12,187.53,188.95,4876.0,184.859,186.2575,184.6916,186.0901,4876.0
2024-08-09 11:00:00,189.34,189.6,189.03,189.03,2800.0,186.4742,186.7303,186.1689,186.1689,2800.0
2024-08-09 11:30:00,189.26,189.56,189.11,189.11,2500.0,186.3954,186.6909,186.2477,186.2477,2500.0
2024-08-09 12:00:00,189.14,189.14,188.47,188.77,3100.0,186.2772,186.2772,185.6174,185.9128,3100.0
2024-08-09 12:30:00,189.07,189.47,189.03,189.47,2425.0,186.2083,186.6022,186.1689,186.6022,2425.0
2024-08-09 13:00:00,189.84,189.99,189.43,189.99,1500.0,186.9666,187.1144,186.5628,187.1144,1500.0
2024-08-09 13:30:00,190.21,190.51,189.76,189.78,3900.0,187.331,187.6265,186.8878,186.9075,3900.0
2024-08-09 14:00:00,189.7,190.26,189.28,190.03,7315.0,186.8287,187.3803,186.4151,187.1537,7315.0
2024-08-09 14:30:00,190.03,190.17,189.59,189.73,4866.0,187.1537,187.2916,186.7204,186.8583,4866.0
2024-08-09 15:00:00,189.94,190.31,189.76,190.3,4652.0,187.0651,187.4295,186.8878,187.4197,4652.0
2024-08-09 15:30:00,190.34,190.48,189.48,189.62,23147.0,187.4591,187.5969,186.6121,186.75,23147.0
2024-08-12 09:30:00,189.65,189.65,187.93,187.96,5049.0,186.7795,186.7795,185.0855,185.1151,5049.0
2024-08-12 10:00:00,187.88,188.58,187.73,188.2,1959.0,185.0363,185.7257,184.8886,185.3514,1959.0
2024-08-12 10:30:00,188.07,188.81,187.38,188.56,5855.0,185.2234,185.9522,184.5439,185.706,5855.0
2024-08-12 11:00:00,188.57,188.8,187.49,187.99,5313.0,185.7158,185.9424,184.6522,185.1446,5313.0
2024-08-12 11:30:00,187.85,189.03,187.36,189.0,2502.0,185.0067,186.1689,184.5242,186.1393,2502.0
2024-08-12 12:00:00,189.17,189.39,188.89,189.2,5481.0,186.3068,186.5234,186.031,186.3363,5481.0
2024-08-12 12:30:00,189.17,189.26,188.68,189.06,5127.0,186.3068,186.3954,185.8242,186.1984,5127.0
2024-08-12 13:00:00,189.06,189.35,188.82,189.09,16444.0,186.1984,186.484,185.9621,186.228,16444.0
2024-08-12 13:30:00,189.1,189.33,188.7,188.73,7590.0,186.2378,186.4643,185.8439,185.8734,7590.0
2024-08-12 14:00:00,188.9,189.12,188.67,188.67,4155.0,186.0409,186.2575,185.8143,185.8143,4155.0
2024-08-12 14:30:00,188.67,188.89,188.21,188.25,4906.0,185.8143,186.031,185.3613,185.4007,4906.0
2024-08-12 15:00:00,188.18,188.55,188.18,188.44,2000.0,185.3317,185.6961,185.3317,185.5878,2000.0
2024-08-12 15:30:00,188.5,188.52,187.51,187.94,24485.0,185.6469,185.6666,184.6719,185.0954,24485.0
2024-08-13 09:30:00,188.24,189.54,188.24,189.19,1276.0,185.3908,186.6712,185.3908,186.3265,1276.0
2024-08-13 10:00:00,187.93,187.94,186.63,187.56,2643.0,185.0855,185.0954,183.8052,184.7211,2643.0
2024-08-13 10:30:00,187.3,188.04,187.23,187.23,1800.0,184.4651,185.1939,184.3961,184.3961,1800.0
2024-08-13 11:00:00,187.81,187.95,187.35,187.86,1025.0,184.9673,185.1052,184.5143,185.0166,1025.0
2024-08-13 11:30:00,187.59,188.26,187.59,188.2,2210.0,184.7507,185.4105,184.7507,185.3514,2210.0
2024-08-13 12:00:00,188.45,188.97,188.2,188.69,3821.0,185.5977,186.1098,185.3514,185.834,3821.0
2024-08-13 12:30:00,188.59,189.22,188.59,189.15,800.0,185.7355,186.356,185.7355,186.2871,800.0
2024-08-13 13:00:00,189.01,189.01,188.66,188.94,1163.0,186.1492,186.1492,185.8045,186.0802,1163.0
2024-08-13 13:30:00,188.94,189.31,188.75,189.3,5712.0,186.0802,186.4446,185.8931,186.4348,5712.0
2024-08-13 14:00:00,189.8,190.14,189.72,190.05,1700.0,186.9272,187.2621,186.8484,187.1734,1700.0
2024-08-13 14:30:00,190.05,190.44,190.05,190.23,1105.0,187.1734,187.5575,187.1734,187.3507,1105.0
2024-08-13 15:00:00,190.2,190.6,189.94,190.6,1835.0,187.3212,187.7151,187.0651,187.7151,1835.0
2024-08-13 15:30:00,190.64,190.81,189.8,190.61,9956.0,187.7545,187.9219,186.9272,187.725,9956.0
2024-08-14 09:30:00,190.75,191.23,190.1,190.1,2266.0,187.8628,188.3356,187.2227,187.2227,2266.0
2024-08-14 10:00:00,189.53,190.37,189.3,190.37,1106.0,186.6613,187.4886,186.4348,187.4886,1106.0
2024-08-14 10:30:00,189.45,189.64,188.85,189.1,2879.0,186.5825,186.7697,185.9916,186.2378,2879.0
2024-08-14 11:00:00,189.4,189.63,188.7,188.72,6112.0,186.5333,186.7598,185.8439,185.8636,6112.0
2024-08-14 11:30:00,189.05,189.18,189.05,189.18,2400.0,186.1886,186.3166,186.1886,186.3166,2400.0
2024-08-14 12:00:00,189.35,189.5,188.03,188.15,2235.0,186.484,186.6318,185.184,185.3022,2235.0
2024-08-14 12:30:00,188.14,188.65,187.98,188.65,4993.0,185.2924,185.7946,185.1348,185.7946,4993.0
2024-08-14 13:00:00,188.66,189.21,188.66,189.0,1279.0,185.8045,186.3462,185.8045,186.1393,1279.0
2024-08-14 13:30:00,188.73,189.15,188.48,189.15,2214.0,185.8734,186.2871,185.6272,186.2871,2214.0
2024-08-14 14:00:00,188.83,189.07,188.82,188.96,1627.0,185.9719,186.2083,185.9621,186.0999,1627.0
2024-08-14 14:30:00,189.16,189.74,189.1,189.5,5269.0,186.2969,186.8681,186.2378,186.6318,5269.0
2024-08-14 15:00:00,189.77,189.81,189.17,189.54,2512.0,186.8977,186.9371,186.3068,186.6712,2512.0
2024-08-14 15:30:00,189.44,189.57,188.51,189.26,19768.0,186.5727,186.7007,185.6568,186.3954,19768.0
2024-08-15 09:30:00,192.73,195.5,192.2,192.34,5388.0,189.8129,192.541,189.2909,189.4288,5388.0
2024-08-15 10:00:00,192.26,192.98,191.27,191.91,5628.0,189.35,190.0591,188.375,189.0053,5628.0
2024-08-15 10:30:00,191.93,192.38,191.55,192.38,9284.0,189.025,189.4682,188.6507,189.4682,9284.0
2024-08-15 11:00:00,192.36,193.46,192.36,193.31,2572.0,189.4485,190.5318,189.4485,190.3841,2572.0
2024-08-15 11:30:00,193.23,193.4,192.76,193.05,2708.0,190.3053,190.4727,189.8424,190.128,2708.0
2024-08-15 12:00:00,193.15,193.72,193.15,193.54,2530.0,190.2265,190.7879,190.2265,190.6106,2530.0
2024-08-15 12:30:00,193.54,193.61,193.0,193.34,7797.0,190.6106,190.6796,190.0788,190.4136,7797.0
2024-08-15 13:00:00,193.39,193.61,193.35,193.51,2083.0,190.4629,190.6796,190.4235,190.5811,2083.0
2024-08-15 13:30:00,193.51,193.71,193.09,193.09,3073.0,190.5811,190.778,190.1674,190.1674,3073.0
2024-08-15 14:00:00,192.98,193.16,192.36,192.55,2380.0,190.0591,190.2364,189.4485,189.6356,2380.0
2024-08-15 14:30:00,192.47,192.95,192.42,192.59,3698.0,189.5568,190.0296,189.5076,189.675,3698.0
2024-08-15 15:00:00,192.58,193.0,192.17,192.85,4912.0,189.6652,190.0788,189.2614,189.9311,4912.0
2024-08-15 15:30:00,192.99,193.0,191.54,192.26,12269.0,190.0689,190.0788,188.6409,189.35,12269.0
2024-08-16 09:30:00,192.68,193.18,191.91,193.0,4287.0,189.7636,190.2561,189.0053,190.0788,4287.0
2024-08-16 10:00:00,193.18,193.68,192.02,192.86,3583.0,190.2561,190.7485,189.1136,189.9409,3583.0
2024-08-16 10:30:00,192.95,192.95,191.66,192.01,2608.0,190.0296,190.0296,188.7591,189.1038,2608.0
2024-08-16 11:00:00,191.69,192.89,191.69,192.53,2202.0,188.7886,189.9705,188.7886,189.6159,2202.0
2024-08-16 11:30:00,192.73,192.87,192.37,192.87,1667.0,189.8129,189.9508,189.4583,189.9508,1667.0
2024-08-16 12:00:00,192.94,192.94,192.55,192.55,3158.0,190.0197,190.0197,189.6356,189.6356,3158.0
2024-08-16 12:30:00,192.63,193.23,192.62,193.02,1677.0,189.7144,190.3053,189.7045,190.0985,1677.0
2024-08-16 13:00:00,192.99,193.37,192.63,193.28,3579.0,190.0689,190.4432,189.7144,190.3546,3579.0
2024-08-16 13:30:00,193.12,193.37,192.85,193.33,4009.0,190.197,190.4432,189.9311,190.4038,4009.0
2024-08-16 14:00:00,193.6,193.6,192.8,192.9,3828.0,190.6697,190.6697,189.8818,189.9803,3828.0
2024-08-16 14:30:00,192.9,193.44,192.86,193.44,1904.0,189.9803,190.5121,189.9409,190.5121,1904.0
2024-08-16 15:00:00,193.42,194.15,193.0,193.28,11967.0,190.4924,191.2114,190.0788,190.3546,11967.0
2024-08-16 15:30:00,193.01,193.62,192.87,193.58,25671.0,190.0886,190.6894,189.9508,190.65,25671.0
2024-08-19 09:30:00,193.92,195.66,193.74,194.3,2744.0,190.9849,192.6985,190.8076,191.3591,2744.0
2024-08-19 10:00:00,193.74,194.38,193.51,194.35,3775.0,190.8076,191.4379,190.5811,191.4084,3775.0
2024-08-19 10:30:00,194.51,195.11,194.5,195.11,1984.0,191.5659,192.1569,191.5561,192.1569,1984.0
2024-08-19 11:00:00,195.28,195.36,195.14,195.14,920.0,192.3243,192.4031,192.1864,192.1864,920.0
2024-08-19 11:30:00,195.19,195.84,195.19,195.62,4528.0,192.2356,192.8758,192.2356,192.6591,4528.0
2024-08-19 12:00:00,195.73,195.87,195.6,195.83,1843.0,192.7675,192.9054,192.6394,192.866,1843.0
2024-08-19 12:30:00,195.8,195.8,195.52,195.74,3617.0,192.8364,192.8364,192.5607,192.7773,3617.0
2024-08-19 13:00:00,195.69,195.69,194.58,194.74,4441.0,192.7281,192.7281,191.6349,191.7925,4441.0
2024-08-19 13:30:00,194.73,194.73,194.34,194.59,2461.0,191.7826,191.7826,191.3985,191.6447,2461.0
2024-08-19 14:00:00,194.47,194.76,194.41,194.64,2683.0,191.5265,191.8122,191.4675,191.694,2683.0
2024-08-19 14:30:00,194.65,195.2,194.65,195.2,2500.0,191.7038,192.2455,191.7038,192.2455,2500.0
2024-08-19 15:00:00,194.97,195.27,194.89,195.03,4107.0,192.019,192.3144,191.9402,192.0781,4107.0
2024-08-19 15:30:00,194.93,194.93,194.1,194.85,16149.0,191.9796,191.9796,191.1621,191.9008,16149.0
2024-08-20 09:30:00,194.15,195.4,194.15,194.59,2415.0,191.2114,192.4425,191.2114,191.6447,2415.0
2024-08-20 10:00:00,194.06,194.54,192.65,192.65,4379.0,191.1228,191.5955,189.7341,189.7341,4379.0
2024-08-20 10:30:00,192.96,193.37,192.63,192.63,896.0,190.0394,190.4432,189.7144,189.7144,896.0
2024-08-20 11:00:00,192.49,192.72,191.82,191.82,1829.0,189.5765,189.803,188.9167,188.9167,1829.0
2024-08-20 11:30:00,192.03,192.24,191.93,192.24,554.0,189.1235,189.3303,189.025,189.3303,554.0
2024-08-20 12:00:00,192.38,192.38,192.01,192.16,2902.0,189.4682,189.4682,189.1038,189.2515,2902.0
2024-08-20 12:30:00,192.17,192.51,191.88,192.39,2365.0,189.2614,189.5962,188.9757,189.478,2365.0
2024-08-20 13:00:00,192.17,193.85,192.16,193.13,6952.0,189.2614,190.9159,189.2515,190.2068,6952.0
2024-08-20 13:30:00,192.67,192.67,192.57,192.57,436.0,189.7538,189.7538,189.6553,189.6553,436.0
2024-08-20 14:00:00,192.96,193.8,192.96,193.49,1470.0,190.0394,190.8667,190.0394,190.5614,1470.0
2024-08-20 14:30:00,193.5,193.57,193.49,193.57,1297.0,190.5712,190.6402,190.5614,190.6402,1297.0
2024-08-20 15:00:00,193.57,193.8,193.57,193.8,1068.0,190.6402,190.8667,190.6402,190.8667,1068.0
2024-08-20 15:30:00,193.55,193.8,192.76,192.87,10795.0,190.6205,190.8667,189.8424,189.9508,10795.0
2024-08-21 09:30:00,193.13,194.14,193.12,193.49,2160.0,190.2068,191.2015,190.197,190.5614,2160.0
2024-08-21 10:00:00,193.59,194.46,193.21,194.46,1103.0,190.6599,191.5167,190.2856,191.5167,1103.0
2024-08-21 10:30:00,193.94,195.7,193.94,195.02,3740.0,191.0046,192.7379,191.0046,192.0682,3740.0
2024-08-21 11:00:00,194.75,195.08,194.61,194.77,1892.0,191.8023,192.1273,191.6644,191.822,1892.0
2024-08-21 11:30:00,195.08,195.08,194.52,194.52,600.0,192.1273,192.1273,191.5758,191.5758,600.0
2024-08-21 12:00:00,194.5,194.91,194.5,194.9,634.0,191.5561,191.9599,191.5561,191.95,634.0
2024-08-21 12:30:00,195.01,195.14,195.01,195.14,864.0,192.0584,192.1864,192.0584,192.1864,864.0
2024-08-21 13:00:00,195.46,195.67,195.08,195.3,2177.0,192.5016,192.7084,192.1273,192.344,2177.0
2024-08-21 13:30:00,195.5,196.39,195.49,196.39,1717.0,192.541,193.4175,192.5311,193.4175,1717.0
2024-08-21 14:00:00,196.38,196.38,195.89,196.18,2650.0,193.4076,193.4076,192.9251,193.2107,2650.0
2024-08-21 14:30:00,196.19,196.43,195.86,195.95,1476.0,193.2205,193.4569,192.8955,192.9841,1476.0
2024-08-21 15:00:00,195.62,195.75,195.08,195.75,4553.0,192.6591,192.7872,192.1273,192.7872,4553.0
2024-08-21 15:30:00,195.72,196.68,195.63,196.31,19414.0,192.7576,193.7031,192.669,193.3387,19414.0
2024-08-22 09:30:00,195.9,197.24,195.18,195.23,3515.0,192.9349,194.2546,192.2258,192.275,3515.0
2024-08-22 10:00:00,195.87,196.18,195.19,195.19,1610.0,192.9054,193.2107,192.2356,192.2356,1610.0
2024-08-22 10:30:00,195.22,195.96,195.21,195.72,3049.0,192.2652,192.994,192.2553,192.7576,3049.0
2024-08-22 11:00:00,195.72,195.85,195.2,195.42,1789.0,192.7576,192.8857,192.2455,192.4622,1789.0
2024-08-22 11:30:00,195.67,195.69,195.63,195.68,830.0,192.7084,192.7281,192.669,192.7182,830.0
2024-08-22 12:00:00,196.15,196.57,196.02,196.56,600.0,193.1811,193.5948,193.0531,193.5849,600.0
2024-08-22 12:30:00,196.56,196.56,195.46,195.47,1400.0,193.5849,193.5849,192.5016,192.5114,1400.0
2024-08-22 13:00:00,195.57,195.73,195.2,195.2,1078.0,192.6099,192.7675,192.2455,192.2455,1078.0
2024-08-22 13:30:00,194.94,195.4,194.84,195.13,1246.0,191.9894,192.4425,191.8909,192.1766,1246.0
2024-08-22 14:00:00,194.96,195.39,194.96,195.34,1659.0,192.0091,192.4326,192.0091,192.3834,1659.0
2024-08-22 14:30:00,195.46,195.54,195.25,195.31,1517.0,192.5016,192.5803,192.2947,192.3538,1517.0
2024-08-22 15:00:00,195.41,195.87,195.22,195.24,2304.0,192.4523,192.9054,192.2652,192.2849,2304.0
2024-08-22 15:30:00,195.48,195.54,194.59,195.42,5136.0,192.5213,192.5803,191.6447,192.4622,5136.0
2024-08-23 09:30:00,196.48,197.01,195.65,195.65,1486.0,193.5061,194.0281,192.6887,192.6887,1486.0
2024-08-23 10:00:00,196.07,198.7,196.07,198.53,4179.0,193.1023,195.6925,193.1023,195.5251,4179.0
2024-08-23 10:30:00,198.51,198.67,197.9,198.67,3205.0,195.5054,195.663,194.9046,195.663,3205.0
2024-08-23 11:00:00,198.91,200.12,198.91,200.12,900.0,195.8993,197.091,195.8993,197.091,900.0
2024-08-23 11:30:00,200.27,200.82,199.76,200.05,2641.0,197.2388,197.7804,196.7365,197.0221,2641.0
2024-08-23 12:00:00,199.44,199.74,198.37,198.37,1834.0,196.4213,196.7168,195.3675,195.3675,1834.0
2024-08-23 12:30:00,198.34,198.39,197.69,198.2,2954.0,195.338,195.3872,194.6978,195.2001,2954.0
2024-08-23 13:00:00,198.05,198.47,197.95,198.47,1100.0,195.0524,195.466,194.9539,195.466,1100.0
2024-08-23 13:30:00,197.99,198.13,197.84,197.95,500.0,194.9933,195.1311,194.8455,194.9539,500.0
2024-08-23 14:00:00,197.84,198.15,197.5,197.5,1159.0,194.8455,195.1508,194.5107,194.5107,1159.0
2024-08-23 14:30:00,197.31,197.6,197.2,197.21,1323.0,194.3236,194.6092,194.2152,194.2251,1323.0
2024-08-23 15:00:00,196.94,198.01,196.89,198.01,2651.0,193.9592,195.013,193.9099,195.013,2651.0
2024-08-23 15:30:00,198.1,198.38,197.68,197.98,11953.0,195.1016,195.3774,194.688,194.9834,11953.0
2024-08-26 09:30:00,199.52,200.7,199.52,200.53,4136.0,196.5001,197.6622,196.5001,197.4948,4136.0
2024-08-26 10:00:00,201.09,201.16,200.06,200.66,1268.0,198.0463,198.1153,197.0319,197.6229,1268.0
2024-08-26 10:30:00,200.4,201.03,199.5,199.97,7926.0,197.3668,197.9873,196.4804,196.9433,7926.0
2024-08-26 11:00:00,199.97,200.11,199.01,199.16,7854.0,196.9433,197.0812,195.9978,196.1456,7854.0
2024-08-26 11:30:00,198.86,199.34,198.69,199.15,1603.0,195.8501,196.3228,195.6827,196.1357,1603.0
2024-08-26 12:00:00,198.82,199.78,198.82,199.5,5203.0,195.8107,196.7562,195.8107,196.4804,5203.0
2024-08-26 12:30:00,199.62,199.62,198.96,199.5,700.0,196.5986,196.5986,195.9486,196.4804,700.0
2024-08-26 13:00:00,199.59,199.93,199.18,199.18,696.0,196.569,196.9039,196.1653,196.1653,696.0
2024-08-26 13:30:00,198.77,198.77,198.02,198.16,900.0,195.7615,195.7615,195.0228,195.1607,900.0
2024-08-26 14:00:00,198.52,198.65,198.16,198.58,1319.0,195.5152,195.6433,195.1607,195.5743,1319.0
2024-08-26 14:30:00,198.77,198.96,198.37,198.75,1600.0,195.7615,195.9486,195.3675,195.7418,1600.0
2024-08-26 15:00:00,198.74,198.96,198.2,198.42,1784.0,195.7319,195.9486,195.2001,195.4168,1784.0
2024-08-26 15:30:00,198.41,199.23,197.84,198.05,16945.0,195.4069,196.2145,194.8455,195.0524,16945.0
2024-08-27 09:30:00,196.62,197.53,195.94,197.05,2488.0,193.644,194.5402,192.9743,194.0675,2488.0
2024-08-27 10:00:00,196.52,196.55,195.54,195.72,3071.0,193.5455,193.5751,192.5803,192.7576,3071.0
2024-08-27 10:30:00,196.0,196.42,196.0,196.24,2047.0,193.0334,193.447,193.0334,193.2698,2047.0
2024-08-27 11:00:00,196.14,196.26,195.07,195.07,3696.0,193.1713,193.2895,192.1175,192.1175,3696.0
2024-08-27 11:30:00,195.33,195.33,194.9,195.05,8563.0,192.3735,192.3735,191.95,192.0978,8563.0
2024-08-27 12:00:00,195.0,195.33,194.49,194.96,3938.0,192.0485,192.3735,191.5462,192.0091,3938.0
2024-08-27 12:30:00,194.89,194.9,194.61,194.76,1350.0,191.9402,191.95,191.6644,191.8122,1350.0
2024-08-27 13:00:00,195.05,195.41,195.02,195.41,1634.0,192.0978,192.4523,192.0682,192.4523,1634.0
2024-08-27 13:30:00,195.64,196.28,195.49,196.09,14373.0,192.6788,193.3091,192.5311,193.122,14373.0
2024-08-27 14:00:00,196.19,196.57,196.19,196.21,4027.0,193.2205,193.5948,193.2205,193.2402,4027.0
2024-08-27 14:30:00,196.21,196.47,196.21,196.47,854.0,193.2402,193.4963,193.2402,193.4963,854.0
2024-08-27 15:00:00,196.35,196.35,195.76,195.81,2561.0,193.3781,193.3781,192.797,192.8463,2561.0
2024-08-27 15:30:00,196.0,196.01,195.27,195.37,11067.0,193.0334,193.0432,192.3144,192.4129,11067.0
2024-08-28 09:30:00,195.36,197.2,195.36,196.4,6493.0,192.4031,194.2152,192.4031,193.4273,6493.0
2024-08-28 10:00:00,195.88,196.26,195.72,195.72,2598.0,192.9152,193.2895,192.7576,192.7576,2598.0
2024-08-28 10:30:00,196.1,196.4,195.6,196.1,4888.0,193.1319,193.4273,192.6394,193.1319,4888.0
2024-08-28 11:00:00,195.9,196.0,195.22,195.22,7577.0,192.9349,193.0334,192.2652,192.2652,7577.0
2024-08-28 11:30:00,195.3,195.3,194.81,195.0,1542.0,192.344,192.344,191.8614,192.0485,1542.0
2024-08-28 12:00:00,194.96,194.96,194.2,194.2,1200.0,192.0091,192.0091,191.2606,191.2606,1200.0
2024-08-28 12:30:00,194.41,194.84,194.4,194.84,6400.0,191.4675,191.8909,191.4576,191.8909,6400.0
2024-08-28 13:00:00,194.84,195.11,194.63,194.81,3940.0,191.8909,192.1569,191.6841,191.8614,3940.0
2024-08-28 13:30:00,194.86,194.86,194.39,194.44,610.0,191.9106,191.9106,191.4478,191.497,610.0
2024-08-28 14:00:00,193.89,194.2,193.85,194.06,2246.0,190.9553,191.2606,190.9159,191.1228,2246.0
2024-08-28 14:30:00,193.83,194.41,193.55,194.41,2723.0,190.8962,191.4675,190.6205,191.4675,2723.0
2024-08-28 15:00:00,194.37,194.44,193.89,194.34,2716.0,191.4281,191.497,190.9553,191.3985,2716.0
2024-08-28 15:30:00,194.37,194.79,193.85,194.34,16969.0,191.4281,191.8417,190.9159,191.3985,16969.0
2024-08-29 09:30:00,196.18,196.49,194.54,194.94,2845.0,193.2107,193.516,191.5955,191.9894,2845.0
2024-08-29 10:00:00,194.38,196.84,194.38,196.51,5356.0,191.4379,193.8607,191.4379,193.5357,5356.0
2024-08-29 10:30:00,196.32,196.38,195.36,195.36,2948.0,193.3485,193.4076,192.4031,192.4031,2948.0
2024-08-29 11:00:00,195.59,196.03,195.29,195.97,3380.0,192.6296,193.0629,192.3341,193.0038,3380.0
2024-08-29 11:30:00,196.0,196.05,195.68,195.7,2396.0,193.0334,193.0826,192.7182,192.7379,2396.0
2024-08-29 12:00:00,195.68,196.01,195.68,195.77,4531.0,192.7182,193.0432,192.7182,192.8069,4531.0
2024-08-29 12:30:00,195.88,196.13,195.64,195.73,3868.0,192.9152,193.1614,192.6788,192.7675,3868.0
2024-08-29 13:00:00,195.61,195.69,195.42,195.42,920.0,192.6493,192.7281,192.4622,192.4622,920.0
2024-08-29 13:30:00,195.51,196.02,195.51,195.92,2620.0,192.5508,193.0531,192.5508,192.9546,2620.0
2024-08-29 14:00:00,195.92,196.0,195.15,195.3,3614.0,192.9546,193.0334,192.1963,192.344,3614.0
2024-08-29 14:30:00,195.34,195.34,193.86,194.41,3299.0,192.3834,192.3834,190.9258,191.4675,3299.0
2024-08-29 15:00:00,194.41,195.09,194.2,195.09,1569.0,191.4675,192.1372,191.2606,192.1372,1569.0
2024-08-29 15:30:00,195.04,195.04,193.29,193.29,38670.0,192.0879,192.0879,190.3644,190.3644,38670.0
2024-08-30 09:30:00,194.33,195.48,193.4,194.07,5630.0,191.3887,192.5213,190.4727,191.1326,5630.0
2024-08-30 10:00:00,194.5,194.9,194.3,194.66,9706.0,191.5561,191.95,191.3591,191.7137,9706.0
2024-08-30 10:30:00,194.7,195.01,194.05,194.4,5658.0,191.7531,192.0584,191.1129,191.4576,5658.0
2024-08-30 11:00:00,193.97,194.18,193.06,193.07,4140.0,191.0341,191.2409,190.1379,190.1477,4140.0
2024-08-30 11:30:00,193.08,193.08,191.82,192.67,3334.0,190.1576,190.1576,188.9167,189.7538,3334.0
2024-08-30 12:00:00,192.2,192.67,191.82,191.94,4458.0,189.2909,189.7538,188.9167,189.0348,4458.0
2024-08-30 12:30:00,191.93,191.93,190.56,191.88,7471.0,189.025,189.025,187.6757,188.9757,7471.0
2024-08-30 13:00:00,191.76,192.2,191.3,191.3,3944.0,188.8576,189.2909,188.4045,188.4045,3944.0
2024-08-30 13:30:00,191.22,191.98,191.22,191.49,5961.0,188.3257,189.0742,188.3257,188.5916,5961.0
2024-08-30 14:00:00,191.48,192.12,191.2,191.81,12054.0,188.5818,189.2121,188.306,188.9068,12054.0
2024-08-30 14:30:00,191.83,192.66,191.74,192.22,3303.0,188.9265,189.7439,188.8379,189.3106,3303.0
2024-08-30 15:00:00,192.27,193.02,192.13,192.98,8609.0,189.3598,190.0985,189.222,190.0591,8609.0
2024-08-30 15:30:00,193.09,194.07,192.79,193.66,78575.0,190.1674,191.1326,189.872,190.7288,78575.0
2024-09-03 09:30:00,192.08,193.26,189.75,190.68,6571.0,189.1727,190.3349,186.878,187.7939,6571.0
2024-09-03 10:00:00,190.67,190.94,187.86,188.33,8261.0,187.7841,188.05,185.0166,185.4795,8261.0
2024-09-03 10:30:00,188.33,188.63,187.83,188.02,3969.0,185.4795,185.7749,184.987,185.1742,3969.0
2024-09-03 11:00:00,188.03,188.6,188.02,188.5,6350.0,185.184,185.7454,185.1742,185.6469,6350.0
2024-09-03 11:30:00,188.61,189.81,188.5,189.53,17055.0,185.7552,186.9371,185.6469,186.6613,17055.0
2024-09-03 12:00:00,189.62,189.86,188.64,188.64,4257.0,186.75,186.9863,185.7848,185.7848,4257.0
2024-09-03 12:30:00,188.66,188.66,187.63,187.84,4820.0,185.8045,185.8045,184.7901,184.9969,4820.0
2024-09-03 13:00:00,187.62,187.7,186.87,187.32,4046.0,184.7802,184.859,184.0416,184.4848,4046.0
2024-09-03 13:30:00,187.07,187.18,186.75,186.75,4393.0,184.2385,184.3469,183.9234,183.9234,4393.0
2024-09-03 14:00:00,186.66,186.78,186.55,186.56,3273.0,183.8348,183.9529,183.7264,183.7363,3273.0
2024-09-03 14:30:00,186.54,186.67,186.16,186.16,4246.0,183.7166,183.8446,183.3423,183.3423,4246.0
2024-09-03 15:00:00,186.12,186.53,186.1,186.21,6688.0,183.3029,183.7067,183.2832,183.3916,6688.0
2024-09-03 15:30:00,186.21,186.85,185.38,186.69,30510.0,183.3916,184.0219,182.5741,183.8643,30510.0
2024-09-04 09:30:00,183.0,183.0,175.41,178.86,77872.0,180.2302,180.2302,172.755,176.1528,77872.0
2024-09-04 10:00:00,178.18,178.75,177.02,177.41,33302.0,175.4831,176.0445,174.3407,174.7248,33302.0
2024-09-04 10:30:00,177.41,178.12,176.5,177.09,24417.0,174.7248,175.424,173.8285,174.4096,24417.0
2024-09-04 11:00:00,177.21,177.78,176.0,176.23,10750.0,174.5278,175.0892,173.3361,173.5626,10750.0
2024-09-04 11:30:00,176.03,176.96,175.91,176.28,4056.0,173.3656,174.2816,173.2475,173.6119,4056.0
2024-09-04 12:00:00,176.35,176.38,175.25,175.33,7601.0,173.6808,173.7104,172.5975,172.6762,7601.0
2024-09-04 12:30:00,175.62,176.1,174.88,175.01,9087.0,172.9619,173.4346,172.2331,172.3611,9087.0
2024-09-04 13:00:00,175.04,175.57,174.7,174.89,5875.0,172.3906,172.9126,172.0558,172.2429,5875.0
2024-09-04 13:30:00,174.52,175.4,174.51,174.7,14891.0,171.8785,172.7452,171.8687,172.0558,14891.0
2024-09-04 14:00:00,174.48,176.28,174.02,175.84,8743.0,171.8391,173.6119,171.3861,173.1785,8743.0
2024-09-04 14:30:00,175.78,176.2,175.53,175.81,5732.0,173.1194,173.5331,172.8732,173.149,5732.0
2024-09-04 15:00:00,175.78,176.91,175.14,176.74,12541.0,173.1194,174.2323,172.4891,174.0649,12541.0
2024-09-04 15:30:00,176.9,177.0,175.75,175.89,57375.0,174.2225,174.321,173.0899,173.2278,57375.0
2024-09-05 09:30:00,175.44,175.47,172.15,172.48,16843.0,172.7846,172.8141,169.5444,169.8694,16843.0
2024-09-05 10:00:00,173.2,174.79,173.12,173.96,4228.0,170.5785,172.1444,170.4997,171.327,4228.0
2024-09-05 10:30:00,174.37,174.79,173.67,174.1,8911.0,171.7308,172.1444,171.0414,171.4649,8911.0
2024-09-05 11:00:00,174.16,174.25,173.25,173.41,10814.0,171.524,171.6126,170.6277,170.7853,10814.0
2024-09-05 11:30:00,173.59,173.73,173.37,173.72,5595.0,170.9626,171.1005,170.7459,171.0906,5595.0
2024-09-05 12:00:00,173.59,173.65,173.03,173.63,17005.0,170.9626,171.0217,170.4111,171.002,17005.0
2024-09-05 12:30:00,173.44,174.38,173.44,174.23,5553.0,170.8148,171.7406,170.8148,171.5929,5553.0
2024-09-05 13:00:00,174.27,174.55,173.8,174.21,7389.0,171.6323,171.908,171.1694,171.5732,7389.0
2024-09-05 13:30:00,174.29,175.12,174.04,175.12,3504.0,171.652,172.4694,171.4058,172.4694,3504.0
2024-09-05 14:00:00,175.15,175.42,174.91,175.0,5830.0,172.499,172.7649,172.2626,172.3512,5830.0
2024-09-05 14:30:00,175.1,175.49,174.93,175.01,5240.0,172.4497,172.8338,172.2823,172.3611,5240.0
2024-09-05 15:00:00,174.91,175.11,174.39,174.78,6870.0,172.2626,172.4596,171.7505,172.1346,6870.0
2024-09-05 15:30:00,174.82,175.27,173.9,174.51,37257.0,172.174,172.6172,171.2679,171.8687,37257.0
2024-09-06 09:30:00,174.96,176.63,174.5,175.39,12988.0,172.3118,173.9566,171.8588,172.7353,12988.0
2024-09-06 10:00:00,174.64,174.72,172.47,172.79,7684.0,171.9967,172.0755,169.8595,170.1747,7684.0
2024-09-06 10:30:00,172.76,173.15,171.9,173.12,37511.0,170.1451,170.5292,169.2982,170.4997,37511.0
2024-09-06 11:00:00,173.11,173.88,172.54,173.79,4946.0,170.4898,171.2482,169.9285,171.1596,4946.0
2024-09-06 11:30:00,173.74,174.64,173.7,174.37,5058.0,171.1103,171.9967,171.0709,171.7308,5058.0
2024-09-06 12:00:00,174.37,174.59,174.29,174.42,3240.0,171.7308,171.9474,171.652,171.78,3240.0
2024-09-06 12:30:00,174.47,175.19,174.44,175.17,4743.0,171.8293,172.5384,171.7997,172.5187,4743.0
2024-09-06 13:00:00,175.31,175.95,175.27,175.95,3728.0,172.6565,173.2869,172.6172,173.2869,3728.0
2024-09-06 13:30:00,175.95,177.03,175.89,177.03,8362.0,173.2869,174.3505,173.2278,174.3505,8362.0
2024-09-06 14:00:00,177.04,177.04,175.63,176.11,8020.0,174.3604,174.3604,172.9717,173.4444,8020.0
2024-09-06 14:30:00,176.09,176.09,175.4,175.83,15448.0,173.4247,173.4247,172.7452,173.1687,15448.0
2024-09-06 15:00:00,175.81,176.74,175.81,176.33,14541.0,173.149,174.0649,173.149,173.6611,14541.0
2024-09-06 15:30:00,176.3,176.43,174.72,175.13,32972.0,173.6316,173.7596,172.0755,172.4793,32972.0
2024-09-09 09:30:00,176.61,176.61,173.93,174.45,5422.0,173.9369,173.9369,171.2974,171.8096,5422.0
2024-09-09 10:00:00,174.59,177.21,174.59,176.93,4792.0,171.9474,174.5278,171.9474,174.252,4792.0
2024-09-09 10:30:00,176.81,177.51,176.81,177.42,5344.0,174.1338,174.8232,174.1338,174.7346,5344.0
2024-09-09 11:00:00,177.42,177.59,176.97,177.1,4075.0,174.7346,174.902,174.2914,174.4195,4075.0
2024-09-09 11:30:00,177.46,178.09,177.38,177.91,4780.0,174.774,175.3945,174.6952,175.2172,4780.0
2024-09-09 12:00:00,177.92,178.39,177.72,177.89,7334.0,175.227,175.6899,175.0301,175.1975,7334.0
2024-09-09 12:30:00,178.05,178.07,177.35,177.67,9095.0,175.3551,175.3748,174.6657,174.9808,9095.0
2024-09-09 13:00:00,177.69,177.69,177.21,177.21,5881.0,175.0005,175.0005,174.5278,174.5278,5881.0
2024-09-09 13:30:00,177.12,177.12,175.88,175.88,24339.0,174.4392,174.4392,173.2179,173.2179,24339.0
2024-09-09 14:00:00,175.92,175.92,175.19,175.46,4028.0,173.2573,173.2573,172.5384,172.8043,4028.0
2024-09-09 14:30:00,175.37,175.45,174.93,175.09,5775.0,172.7156,172.7944,172.2823,172.4399,5775.0
2024-09-09 15:00:00,174.96,174.96,174.27,174.83,8683.0,172.3118,172.3118,171.6323,172.1838,8683.0
2024-09-09 15:30:00,174.71,175.51,174.17,174.33,60212.0,172.0656,172.8535,171.5338,171.6914,60212.0
2024-09-10 09:30:00,174.43,174.58,173.15,173.44,8293.0,171.7899,171.9376,170.5292,170.8148,8293.0
2024-09-10 10:00:00,173.48,173.64,172.28,173.2,4560.0,170.8542,171.0118,169.6724,170.5785,4560.0
2024-09-10 10:30:00,173.14,173.96,172.85,173.66,3679.0,170.5194,171.327,170.2338,171.0315,3679.0
2024-09-10 11:00:00,173.56,174.6,173.56,174.6,3688.0,170.933,171.9573,170.933,171.9573,3688.0
2024-09-10 11:30:00,174.33,174.33,172.59,172.59,5800.0,171.6914,171.6914,169.9777,169.9777,5800.0
2024-09-10 12:00:00,172.51,172.56,172.06,172.32,7799.0,169.8989,169.9482,169.4557,169.7118,7799.0
2024-09-10 12:30:00,172.16,172.81,172.14,172.55,5281.0,169.5542,170.1944,169.5345,169.9383,5281.0
2024-09-10 13:00:00,172.49,172.73,172.28,172.62,5790.0,169.8792,170.1156,169.6724,170.0073,5790.0
2024-09-10 13:30:00,172.32,172.57,172.01,172.01,5089.0,169.7118,169.958,169.4065,169.4065,5089.0
2024-09-10 14:00:00,172.07,173.0,172.03,172.98,13496.0,169.4656,170.3815,169.4262,170.3618,13496.0
2024-09-10 14:30:00,172.84,173.66,172.84,173.23,15418.0,170.2239,171.0315,170.2239,170.608,15418.0
2024-09-10 15:00:00,173.17,173.25,172.91,172.94,8548.0,170.5489,170.6277,170.2929,170.3224,8548.0
2024-09-10 15:30:00,172.79,173.48,172.42,173.34,33885.0,170.1747,170.8542,169.8103,170.7164,33885.0
2024-09-11 09:30:00,173.51,173.51,170.0,170.46,8593.0,170.8838,170.8838,167.4269,167.88,8593.0
2024-09-11 10:00:00,170.11,170.61,169.51,170.36,22307.0,167.5353,168.0277,166.9443,167.7815,22307.0
2024-09-11 10:30:00,170.38,171.64,170.0,171.64,6567.0,167.8012,169.0421,167.4269,169.0421,6567.0
2024-09-11 11:00:00,171.39,173.67,171.39,173.44,6355.0,168.7959,171.0414,168.7959,170.8148,6355.0
2024-09-11 11:30:00,173.39,174.59,173.28,173.28,9972.0,170.7656,171.9474,170.6573,170.6573,9972.0
2024-09-11 12:00:00,173.9,174.1,172.88,173.42,5191.0,171.2679,171.4649,170.2633,170.7952,5191.0
2024-09-11 12:30:00,173.43,173.85,173.21,173.85,3625.0,170.805,171.2186,170.5883,171.2186,3625.0
2024-09-11 13:00:00,173.91,174.51,173.63,174.12,1752.0,171.2777,171.8687,171.002,171.4846,1752.0
2024-09-11 13:30:00,174.58,174.99,174.23,174.25,3961.0,171.9376,172.3414,171.5929,171.6126,3961.0
2024-09-11 14:00:00,174.47,175.58,174.39,175.56,8985.0,171.8293,172.9225,171.7505,172.9028,8985.0
2024-09-11 14:30:00,175.6,176.46,175.51,176.29,5472.0,172.9422,173.7891,172.8535,173.6217,5472.0
2024-09-11 15:00:00,176.3,176.6,176.04,176.49,6114.0,173.6316,173.927,173.3755,173.8187,6114.0
2024-09-11 15:30:00,176.44,176.48,175.58,176.1,17997.0,173.7694,173.8088,172.9225,173.4346,17997.0
2024-09-12 09:30:00,177.14,177.98,174.47,174.99,5678.0,174.4588,175.2861,171.8293,172.3414,5678.0
2024-09-12 10:00:00,174.99,175.46,174.77,175.46,7495.0,172.3414,172.8043,172.1247,172.8043,7495.0
2024-09-12 10:30:00,175.82,177.2,175.75,176.37,8752.0,173.1588,174.5179,173.0899,173.7005,8752.0
2024-09-12 11:00:00,176.3,176.41,175.79,175.8,3423.0,173.6316,173.7399,173.1293,173.1391,3423.0
2024-09-12 11:30:00,175.94,176.1,175.49,175.69,3336.0,173.277,173.4346,172.8338,173.0308,3336.0
2024-09-12 12:00:00,175.69,176.28,175.69,176.18,3617.0,173.0308,173.6119,173.0308,173.5134,3617.0
2024-09-12 12:30:00,176.15,176.15,175.35,175.66,11463.0,173.4838,173.4838,172.6959,173.0012,11463.0
2024-09-12 13:00:00,175.66,175.84,175.62,175.71,3152.0,173.0012,173.1785,172.9619,173.0505,3152.0
2024-09-12 13:30:00,175.84,176.5,175.75,176.5,6658.0,173.1785,173.8285,173.0899,173.8285,6658.0
2024-09-12 14:00:00,176.5,176.5,175.52,175.67,3228.0,173.8285,173.8285,172.8634,173.0111,3228.0
2024-09-12 14:30:00,175.64,175.72,174.83,175.35,10165.0,172.9816,173.0603,172.1838,172.6959,10165.0
2024-09-12 15:00:00,175.36,176.15,175.24,175.78,14335.0,172.7058,173.4838,172.5876,173.1194,14335.0
2024-09-12 15:30:00,175.73,176.6,175.73,176.44,15530.0,173.0702,173.927,173.0702,173.7694,15530.0
2024-09-13 09:30:00,177.6,178.76,177.54,178.76,8831.0,174.9119,176.0543,174.8528,176.0543,8831.0
2024-09-13 10:00:00,178.23,178.98,177.1,178.79,8890.0,175.5323,176.271,174.4195,176.0839,8890.0
2024-09-13 10:30:00,178.95,180.36,178.85,179.6,4370.0,176.2415,177.6301,176.143,176.8816,4370.0
2024-09-13 11:00:00,179.59,179.59,178.85,179.0,6981.0,176.8718,176.8718,176.143,176.2907,6981.0
2024-09-13 11:30:00,178.98,180.16,178.97,179.9,8951.0,176.271,177.4331,176.2611,177.1771,8951.0
2024-09-13 12:00:00,179.93,180.5,179.68,179.98,6724.0,177.2066,177.768,176.9604,177.2559,6724.0
2024-09-13 12:30:00,179.95,179.95,179.17,179.17,6967.0,177.2263,177.2263,176.4581,176.4581,6967.0
2024-09-13 13:00:00,179.39,179.9,179.34,179.43,4321.0,176.6748,177.1771,176.6255,176.7142,4321.0
2024-09-13 13:30:00,179.4,179.61,179.22,179.22,5800.0,176.6846,176.8915,176.5074,176.5074,5800.0
2024-09-13 14:00:00,179.18,179.18,178.53,178.65,14806.0,176.468,176.468,175.8278,175.946,14806.0
2024-09-13 14:30:00,178.7,178.72,178.22,178.34,29829.0,175.9952,176.0149,175.5225,175.6407,29829.0
2024-09-13 15:00:00,178.27,178.64,178.18,178.39,16847.0,175.5717,175.9361,175.4831,175.6899,16847.0
2024-09-13 15:30:00,178.4,178.98,178.32,178.79,45968.0,175.6998,176.271,175.621,176.0839,45968.0
2024-09-16 09:30:00,179.92,182.37,179.92,182.36,26471.0,177.1968,179.6097,177.1968,179.5998,26471.0
2024-09-16 10:00:00,182.15,182.78,180.64,180.65,6735.0,179.393,180.0135,177.9059,177.9157,6735.0
2024-09-16 10:30:00,180.54,181.18,179.74,181.0,25973.0,177.8074,178.4377,177.0195,178.2604,25973.0
2024-09-16 11:00:00,181.06,181.22,180.54,180.83,4438.0,178.3195,178.4771,177.8074,178.093,4438.0
2024-09-16 11:30:00,180.83,181.14,180.74,180.84,17624.0,178.093,178.3983,178.0044,178.1028,17624.0
2024-09-16 12:00:00,181.07,181.18,180.06,180.64,16180.0,178.3294,178.4377,177.3347,177.9059,16180.0
2024-09-16 12:30:00,180.86,181.2,180.77,181.02,8343.0,178.1225,178.4574,178.0339,178.2801,8343.0
2024-09-16 13:00:00,181.03,181.58,180.91,181.58,10360.0,178.29,178.8316,178.1718,178.8316,10360.0
2024-09-16 13:30:00,181.48,181.99,181.27,181.99,2513.0,178.7332,179.2354,178.5263,179.2354,2513.0
2024-09-16 14:00:00,181.98,182.77,181.7,182.77,5242.0,179.2256,180.0036,178.9498,180.0036,5242.0
2024-09-16 14:30:00,182.71,183.74,182.68,183.53,9494.0,179.9445,180.959,179.915,180.7521,9494.0
2024-09-16 15:00:00,183.51,183.51,183.03,183.25,11731.0,180.7324,180.7324,180.2597,180.4764,11731.0
2024-09-16 15:30:00,183.25,184.74,183.24,184.43,42719.0,180.4764,181.9438,180.4665,181.6385,42719.0
2024-09-17 09:30:00,185.08,186.28,183.65,183.65,14382.0,182.2787,183.4605,180.8703,180.8703,14382.0
2024-09-17 10:00:00,183.68,187.16,183.67,186.84,6252.0,180.8999,184.3272,180.89,184.012,6252.0
2024-09-17 10:30:00,186.9,187.05,186.51,186.51,6505.0,184.0711,184.2189,183.687,183.687,6505.0
2024-09-17 11:00:00,186.4,186.9,185.92,186.4,8942.0,183.5787,184.0711,183.106,183.5787,8942.0
2024-09-17 11:30:00,186.3,186.63,185.31,185.4,3199.0,183.4802,183.8052,182.5052,182.5938,3199.0
2024-09-17 12:00:00,185.39,185.39,184.62,184.83,2338.0,182.584,182.584,181.8256,182.0325,2338.0
2024-09-17 12:30:00,184.93,184.93,183.67,183.78,2355.0,182.1309,182.1309,180.89,180.9983,2355.0
2024-09-17 13:00:00,183.78,184.3,183.39,184.3,2800.0,180.9983,181.5105,180.6142,181.5105,2800.0
2024-09-17 13:30:00,184.49,184.63,183.93,184.41,2407.0,181.6976,181.8355,181.1461,181.6188,2407.0
2024-09-17 14:00:00,184.4,184.42,184.23,184.42,2019.0,181.609,181.6287,181.4415,181.6287,2019.0
2024-09-17 14:30:00,184.19,184.6,183.93,184.52,5226.0,181.4021,181.8059,181.1461,181.7271,5226.0
2024-09-17 15:00:00,184.51,184.52,183.77,184.24,4432.0,181.7173,181.7271,180.9885,181.4514,4432.0
2024-09-17 15:30:00,184.24,184.74,183.91,184.7,11329.0,181.4514,181.9438,181.1264,181.9044,11329.0
2024-09-18 09:30:00,184.8,186.9,182.66,182.66,4254.0,182.0029,184.0711,179.8953,179.8953,4254.0
2024-09-18 10:00:00,182.66,183.75,182.66,183.08,3479.0,179.8953,180.9688,179.8953,180.3089,3479.0
2024-09-18 10:30:00,183.09,183.09,182.2,182.88,3599.0,180.3188,180.3188,179.4423,180.112,3599.0
2024-09-18 11:00:00,182.84,183.18,182.37,182.81,3498.0,180.0726,180.4074,179.6097,180.043,3498.0
2024-09-18 11:30:00,182.81,182.85,182.3,182.31,1100.0,180.043,180.0824,179.5407,179.5506,1100.0
2024-09-18 12:00:00,182.32,182.67,182.02,182.63,2158.0,179.5604,179.9051,179.265,179.8658,2158.0
2024-09-18 12:30:00,182.74,182.97,182.73,182.86,1400.0,179.9741,180.2006,179.9642,180.0923,1400.0
2024-09-18 13:00:00,182.69,182.91,182.25,182.65,1638.0,179.9248,180.1415,179.4915,179.8854,1638.0
2024-09-18 13:30:00,182.6,182.99,182.42,182.95,5903.0,179.8362,180.2203,179.6589,180.1809,5903.0
2024-09-18 14:00:00,183.17,186.94,183.17,185.53,6419.0,180.3976,184.1105,180.3976,182.7219,6419.0
2024-09-18 14:30:00,185.46,187.11,183.84,184.64,6548.0,182.6529,184.2779,181.0574,181.8453,6548.0
2024-09-18 15:00:00,184.27,185.13,183.04,184.46,9138.0,181.4809,182.3279,180.2695,181.6681,9138.0
2024-09-18 15:30:00,184.43,184.93,182.22,182.76,9585.0,181.6385,182.1309,179.462,179.9938,9585.0
2024-09-19 09:30:00,186.93,187.08,185.0,186.15,4478.0,184.1007,184.2484,182.1999,183.3325,4478.0
2024-09-19 10:00:00,186.47,186.47,185.12,185.7,6919.0,183.6476,183.6476,182.3181,182.8893,6919.0
2024-09-19 10:30:00,186.02,186.46,185.16,185.49,4545.0,183.2044,183.6378,182.3575,182.6825,4545.0
2024-09-19 11:00:00,185.49,186.15,185.1,186.14,2707.0,182.6825,183.3325,182.2984,183.3226,2707.0
2024-09-19 11:30:00,185.64,186.04,185.64,185.85,2555.0,182.8302,183.2241,182.8302,183.037,2555.0
2024-09-19 12:00:00,185.84,187.11,185.83,187.11,5477.0,183.0272,184.2779,183.0173,184.2779,5477.0
2024-09-19 12:30:00,187.15,187.7,187.1,187.19,8287.0,184.3173,184.859,184.2681,184.3567,8287.0
2024-09-19 13:00:00,187.43,187.66,187.22,187.36,1696.0,184.5931,184.8196,184.3863,184.5242,1696.0
2024-09-19 13:30:00,187.4,188.19,187.29,187.88,9554.0,184.5636,185.3416,184.4552,185.0363,9554.0
2024-09-19 14:00:00,188.05,188.17,187.03,187.03,3765.0,185.2037,185.3219,184.1992,184.1992,3765.0
2024-09-19 14:30:00,187.03,187.38,186.8,187.14,2464.0,184.1992,184.5439,183.9726,184.3075,2464.0
2024-09-19 15:00:00,187.05,187.39,186.15,186.67,16465.0,184.2189,184.5537,183.3325,183.8446,16465.0
2024-09-19 15:30:00,186.75,187.96,186.75,187.84,17886.0,183.9234,185.1151,183.9234,184.9969,17886.0
2024-09-20 09:30:00,187.53,187.66,184.33,184.81,27797.0,184.6916,184.8196,181.54,182.0128,27797.0
2024-09-20 10:00:00,184.72,185.03,184.48,185.03,5934.0,181.9241,182.2294,181.6878,182.2294,5934.0
2024-09-20 10:30:00,185.06,185.43,184.77,184.78,25865.0,182.259,182.6234,181.9734,181.9832,25865.0
2024-09-20 11:00:00,184.8,184.91,184.02,184.12,13065.0,182.0029,182.1112,181.2347,181.3332,13065.0
2024-09-20 11:30:00,183.86,184.4,183.33,184.4,2776.0,181.0771,181.609,180.5552,181.609,2776.0
2024-09-20 12:00:00,184.16,184.51,184.16,184.32,4894.0,181.3726,181.7173,181.3726,181.5302,4894.0
2024-09-20 12:30:00,184.43,184.44,183.86,183.88,8091.0,181.6385,181.6484,181.0771,181.0968,8091.0
2024-09-20 13:00:00,183.98,184.62,183.98,184.08,4295.0,181.1953,181.8256,181.1953,181.2938,4295.0
2024-09-20 13:30:00,184.14,184.78,184.14,184.36,3750.0,181.3529,181.9832,181.3529,181.5696,3750.0
2024-09-20 14:00:00,184.5,185.0,184.41,185.0,16592.0,181.7074,182.1999,181.6188,182.1999,16592.0
2024-09-20 14:30:00,184.88,184.91,184.58,184.77,9624.0,182.0817,182.1112,181.7862,181.9734,9624.0
2024-09-20 15:00:00,184.77,185.31,184.66,185.26,15422.0,181.9734,182.5052,181.865,182.4559,15422.0
2024-09-20 15:30:00,185.1,185.7,184.63,185.46,32965.0,182.2984,182.8893,181.8355,182.6529,32965.0
2024-09-23 09:30:00,186.52,187.34,185.11,185.11,4745.0,183.6969,184.5045,182.3082,182.3082,4745.0
2024-09-23 10:00:00,185.82,186.8,185.82,186.22,19026.0,183.0075,183.9726,183.0075,183.4014,19026.0
2024-09-23 10:30:00,186.44,186.71,186.42,186.58,1700.0,183.6181,183.884,183.5984,183.756,1700.0
2024-09-23 11:00:00,186.12,187.2,186.08,186.55,3116.0,183.3029,184.3666,183.2635,183.7264,3116.0
2024-09-23 11:30:00,187.14,187.21,186.91,186.91,1023.0,184.3075,184.3764,184.081,184.081,1023.0
2024-09-23 12:00:00,186.91,187.14,186.59,186.75,20289.0,184.081,184.3075,183.7658,183.9234,20289.0
2024-09-23 12:30:00,186.97,187.43,186.96,187.32,1100.0,184.1401,184.5931,184.1302,184.4848,1100.0
2024-09-23 13:00:00,187.48,187.48,187.11,187.29,2144.0,184.6423,184.6423,184.2779,184.4552,2144.0
2024-09-23 13:30:00,187.31,187.79,187.3,187.58,2290.0,184.4749,184.9477,184.4651,184.7408,2290.0
2024-09-23 14:00:00,187.58,187.6,187.25,187.44,1521.0,184.7408,184.7605,184.4158,184.6029,1521.0
2024-09-23 14:30:00,187.57,187.58,187.1,187.29,2419.0,184.731,184.7408,184.2681,184.4552,2419.0
2024-09-23 15:00:00,187.29,187.52,187.2,187.36,3727.0,184.4552,184.6817,184.3666,184.5242,3727.0
2024-09-23 15:30:00,187.41,187.49,187.03,187.35,25916.0,184.5734,184.6522,184.1992,184.5143,25916.0
2024-09-24 09:30:00,188.5,189.98,188.34,189.81,5105.0,185.6469,187.1045,185.4893,186.9371,5105.0
2024-09-24 10:00:00,189.49,190.29,188.75,189.68,4659.0,186.6219,187.4098,185.8931,186.809,4659.0
2024-09-24 10:30:00,189.54,189.85,189.2,189.37,4165.0,186.6712,186.9765,186.3363,186.5037,4165.0
2024-09-24 11:00:00,189.63,190.12,189.49,189.57,3100.0,186.7598,187.2424,186.6219,186.7007,3100.0
2024-09-24 11:30:00,189.65,189.85,189.07,189.25,3273.0,186.7795,186.9765,186.2083,186.3856,3273.0
2024-09-24 12:00:00,189.25,189.48,189.17,189.37,3562.0,186.3856,186.6121,186.3068,186.5037,3562.0
2024-09-24 12:30:00,189.49,189.66,189.48,189.48,1700.0,186.6219,186.7893,186.6121,186.6121,1700.0
2024-09-24 13:00:00,189.47,189.63,189.33,189.44,3306.0,186.6022,186.7598,186.4643,186.5727,3306.0
2024-09-24 13:30:00,189.44,189.44,189.08,189.22,5650.0,186.5727,186.5727,186.2181,186.356,5650.0
2024-09-24 14:00:00,189.1,189.44,189.06,189.29,17043.0,186.2378,186.5727,186.1984,186.4249,17043.0
2024-09-24 14:30:00,189.25,189.68,189.15,189.37,4434.0,186.3856,186.809,186.2871,186.5037,4434.0
2024-09-24 15:00:00,189.58,189.65,189.31,189.62,8600.0,186.7106,186.7795,186.4446,186.75,8600.0
2024-09-24 15:30:00,189.56,190.11,189.38,189.88,20197.0,186.6909,187.2325,186.5136,187.006,20197.0
2024-09-25 09:30:00,190.0,190.07,189.08,189.84,31484.0,187.1242,187.1931,186.2181,186.9666,31484.0
2024-09-25 10:00:00,189.87,190.11,189.7,189.7,8109.0,186.9962,187.2325,186.8287,186.8287,8109.0
2024-09-25 10:30:00,189.65,190.21,189.65,190.2,1577.0,186.7795,187.331,186.7795,187.3212,1577.0
2024-09-25 11:00:00,190.57,190.57,189.77,189.89,2541.0,187.6856,187.6856,186.8977,187.0159,2541.0
2024-09-25 11:30:00,189.58,189.76,189.5,189.68,1200.0,186.7106,186.8878,186.6318,186.809,1200.0
2024-09-25 12:00:00,189.67,189.76,189.52,189.63,2509.0,186.7992,186.8878,186.6515,186.7598,2509.0
2024-09-25 12:30:00,189.58,189.77,189.3,189.61,11487.0,186.7106,186.8977,186.4348,186.7401,11487.0
2024-09-25 13:00:00,189.5,189.9,189.36,189.52,9155.0,186.6318,187.0257,186.4939,186.6515,9155.0
2024-09-25 13:30:00,189.48,189.5,188.54,188.78,6723.0,186.6121,186.6318,185.6863,185.9227,6723.0
2024-09-25 14:00:00,188.78,188.78,188.27,188.28,1100.0,185.9227,185.9227,185.4204,185.4302,1100.0
2024-09-25 14:30:00,188.4,188.69,188.34,188.42,1000.0,185.5484,185.834,185.4893,185.5681,1000.0
2024-09-25 15:00:00,188.34,188.65,188.07,188.26,3904.0,185.4893,185.7946,185.2234,185.4105,3904.0
2024-09-25 15:30:00,188.08,188.14,187.46,187.48,12062.0,185.2333,185.2924,184.6226,184.6423,12062.0
2024-09-26 09:30:00,190.22,192.32,190.14,191.41,9154.0,187.3409,189.4091,187.2621,188.5129,9154.0
2024-09-26 10:00:00,191.87,191.96,189.83,190.07,6044.0,188.9659,189.0545,186.9568,187.1931,6044.0
2024-09-26 10:30:00,190.31,191.68,190.31,190.93,1752.0,187.4295,188.7788,187.4295,188.0401,1752.0
2024-09-26 11:00:00,191.3,191.92,191.12,191.92,1664.0,188.4045,189.0151,188.2272,189.0151,1664.0
2024-09-26 11:30:00,191.63,194.23,191.61,194.23,13061.0,188.7295,191.2902,188.7098,191.2902,13061.0
2024-09-26 12:00:00,193.8,194.33,193.3,193.76,4439.0,190.8667,191.3887,190.3743,190.8273,4439.0
2024-09-26 12:30:00,193.6,193.6,193.18,193.18,1577.0,190.6697,190.6697,190.2561,190.2561,1577.0
2024-09-26 13:00:00,193.27,193.51,192.67,193.34,7388.0,190.3447,190.5811,189.7538,190.4136,7388.0
2024-09-26 13:30:00,193.59,193.87,193.54,193.87,1785.0,190.6599,190.9356,190.6106,190.9356,1785.0
2024-09-26 14:00:00,193.87,193.93,193.5,193.5,1481.0,190.9356,190.9947,190.5712,190.5712,1481.0
2024-09-26 14:30:00,193.31,193.56,193.3,193.37,2226.0,190.3841,190.6303,190.3743,190.4432,2226.0
2024-09-26 15:00:00,193.37,193.51,192.43,192.74,3352.0,190.4432,190.5811,189.5174,189.8227,3352.0
2024-09-26 15:30:00,192.74,193.65,192.3,193.51,10009.0,189.8227,190.719,189.3894,190.5811,10009.0
2024-09-27 09:30:00,195.0,196.92,195.0,195.31,3207.0,192.0485,193.9395,192.0485,192.3538,3207.0
2024-09-27 10:00:00,195.23,196.54,194.78,196.23,8384.0,192.275,193.5652,191.8319,193.2599,8384.0
2024-09-27 10:30:00,196.72,197.72,196.72,197.53,4720.0,193.7425,194.7274,193.7425,194.5402,4720.0
2024-09-27 11:00:00,197.67,197.74,196.92,197.42,4765.0,194.6781,194.7471,193.9395,194.4319,4765.0
2024-09-27 11:30:00,197.55,197.64,195.8,195.86,6480.0,194.5599,194.6486,192.8364,192.8955,6480.0
2024-09-27 12:00:00,195.84,195.85,195.41,195.45,1704.0,192.8758,192.8857,192.4523,192.4917,1704.0
2024-09-27 12:30:00,195.3,195.32,194.68,194.69,3412.0,192.344,192.3637,191.7334,191.7432,3412.0
2024-09-27 13:00:00,194.8,194.8,193.82,194.1,4593.0,191.8515,191.8515,190.8864,191.1621,4593.0
2024-09-27 13:30:00,194.06,194.06,193.32,193.61,2698.0,191.1228,191.1228,190.394,190.6796,2698.0
2024-09-27 14:00:00,193.32,193.43,192.7,192.71,4317.0,190.394,190.5023,189.7833,189.7932,4317.0
2024-09-27 14:30:00,192.52,193.15,192.4,193.15,2119.0,189.6061,190.2265,189.4879,190.2265,2119.0
2024-09-27 15:00:00,193.22,193.28,192.57,192.96,3632.0,190.2955,190.3546,189.6553,190.0394,3632.0
2024-09-27 15:30:00,192.95,193.73,192.49,193.53,20537.0,190.0296,190.7977,189.5765,190.6008,20537.0
2024-09-30 09:30:00,192.73,192.73,190.79,191.78,4140.0,190.5147,190.5147,188.597,189.5756,4140.0
2024-09-30 10:00:00,191.27,192.15,191.12,191.12,2602.0,189.0715,189.9414,188.9232,188.9232,2602.0
2024-09-30 10:30:00,191.15,192.28,191.15,191.42,1212.0,188.9529,190.0699,188.9529,189.2198,1212.0
2024-09-30 11:00:00,191.73,192.3,191.28,191.56,1705.0,189.5262,190.0897,189.0814,189.3582,1705.0
2024-09-30 11:30:00,191.36,191.36,190.93,191.26,1201.0,189.1605,189.1605,188.7354,189.0616,1201.0
2024-09-30 12:00:00,191.28,191.33,191.28,191.33,700.0,189.0814,189.1308,189.0814,189.1308,700.0
2024-09-30 12:30:00,191.25,191.57,191.09,191.14,2879.0,189.0517,189.3681,188.8936,188.943,2879.0
2024-09-30 13:00:00,191.1,191.47,190.88,191.01,1509.0,188.9035,189.2692,188.686,188.8145,1509.0
2024-09-30 13:30:00,191.17,191.58,190.97,191.26,828.0,188.9727,189.3779,188.7749,189.0616,828.0
2024-09-30 14:00:00,191.1,191.1,189.9,189.9,4055.0,188.9035,188.9035,187.7172,187.7172,4055.0
2024-09-30 14:30:00,190.36,190.77,190.32,190.73,1712.0,188.172,188.5772,188.1324,188.5377,1712.0
2024-09-30 15:00:00,190.61,191.23,190.61,191.14,2073.0,188.4191,189.032,188.4191,188.943,2073.0
2024-09-30 15:30:00,191.08,192.2,190.96,192.06,11632.0,188.8837,189.9908,188.7651,189.8524,11632.0
2024-10-01 09:30:00,192.02,193.4,189.14,189.29,12739.0,189.8129,191.177,186.966,187.1143,12739.0
2024-10-01 10:00:00,189.99,190.68,187.51,188.34,7566.0,187.8062,188.4883,185.3547,186.1752,7566.0
2024-10-01 10:30:00,188.13,188.84,188.1,188.59,1000.0,185.9676,186.6694,185.9379,186.4223,1000.0
2024-10-01 11:00:00,188.59,189.23,187.93,189.22,3900.0,186.4223,187.0549,185.7699,187.0451,3900.0
2024-10-01 11:30:00,189.37,190.38,189.37,190.08,3237.0,187.1933,188.1917,187.1933,187.8952,3237.0
2024-10-01 12:00:00,190.04,190.04,189.6,189.77,1716.0,187.8556,187.8556,187.4207,187.5887,1716.0
2024-10-01 12:30:00,189.73,190.01,189.48,190.0,2342.0,187.5492,187.826,187.3021,187.8161,2342.0
2024-10-01 13:00:00,189.75,190.49,188.82,188.99,2230.0,187.569,188.3005,186.6497,186.8177,2230.0
2024-10-01 13:30:00,189.0,189.43,188.88,189.42,2200.0,186.8276,187.2527,186.709,187.2428,2200.0
2024-10-01 14:00:00,190.0,190.4,189.8,190.06,5876.0,187.8161,188.2115,187.6184,187.8754,5876.0
2024-10-01 14:30:00,190.1,191.44,190.0,191.37,26506.0,187.9149,189.2395,187.8161,189.1704,26506.0
2024-10-01 15:00:00,191.21,191.29,190.2,190.89,12185.0,189.0122,189.0913,188.0138,188.6959,12185.0
2024-10-01 15:30:00,190.81,190.81,189.66,189.68,8829.0,188.6168,188.6168,187.48,187.4998,8829.0
2024-10-02 09:30:00,189.85,191.88,189.24,190.74,2298.0,187.6678,189.6745,187.0648,188.5476,2298.0
2024-10-02 10:00:00,190.55,193.01,190.0,192.6,46832.0,188.3598,190.7915,187.8161,190.3862,46832.0
2024-10-02 10:30:00,192.38,192.68,191.7,191.7,1231.0,190.1687,190.4653,189.4966,189.4966,1231.0
2024-10-02 11:00:00,191.43,192.21,191.41,191.98,5169.0,189.2297,190.0007,189.2099,189.7733,5169.0
2024-10-02 11:30:00,192.38,192.38,191.79,192.33,3776.0,190.1687,190.1687,189.5855,190.1193,3776.0
2024-10-02 12:00:00,192.13,192.13,191.45,191.45,1726.0,189.9216,189.9216,189.2494,189.2494,1726.0
2024-10-02 12:30:00,191.47,191.73,191.27,191.53,1026.0,189.2692,189.5262,189.0715,189.3285,1026.0
2024-10-02 13:00:00,191.5,191.6,191.25,191.6,1200.0,189.2989,189.3977,189.0517,189.3977,1200.0
2024-10-02 13:30:00,191.1,191.94,191.1,191.94,935.0,188.9035,189.7338,188.9035,189.7338,935.0
2024-10-02 14:00:00,192.14,192.42,191.6,191.61,1700.0,189.9315,190.2083,189.3977,189.4076,1700.0
2024-10-02 14:30:00,191.5,191.91,191.36,191.51,3001.0,189.2989,189.7041,189.1605,189.3087,3001.0
2024-10-02 15:00:00,191.7,191.84,191.04,191.17,2321.0,189.4966,189.6349,188.8441,188.9727,2321.0
2024-10-02 15:30:00,191.3,192.28,190.95,192.16,18436.0,189.1012,190.0699,188.7552,189.9513,18436.0
2024-10-03 09:30:00,190.14,190.76,187.17,188.69,21153.0,187.9545,188.5674,185.0186,186.5212,21153.0
2024-10-03 10:00:00,189.64,189.8,188.38,188.89,3993.0,187.4602,187.6184,186.2147,186.7189,3993.0
2024-10-03 10:30:00,188.92,188.93,187.93,188.1,1622.0,186.7485,186.7584,185.7699,185.9379,1622.0
2024-10-03 11:00:00,187.7,187.86,187.61,187.86,400.0,185.5425,185.7007,185.4536,185.7007,400.0
2024-10-03 11:30:00,188.12,188.69,188.11,188.69,904.0,185.9577,186.5212,185.9478,186.5212,904.0
2024-10-03 12:00:00,188.81,188.93,188.71,188.78,1443.0,186.6398,186.7584,186.5409,186.6101,1443.0
2024-10-03 12:30:00,188.45,188.53,187.44,187.64,2011.0,186.2839,186.363,185.2855,185.4832,2011.0
2024-10-03 13:00:00,187.42,188.45,187.41,187.95,9000.0,185.2658,186.2839,185.2559,185.7897,9000.0
2024-10-03 13:30:00,187.95,188.64,187.82,188.09,11703.0,185.7897,186.4717,185.6612,185.9281,11703.0
2024-10-03 14:00:00,187.98,189.34,187.98,189.25,3018.0,185.8193,187.1637,185.8193,187.0747,3018.0
2024-10-03 14:30:00,189.11,189.27,188.69,189.24,4254.0,186.9363,187.0945,186.5212,187.0648,4254.0
2024-10-03 15:00:00,189.23,189.93,189.04,189.91,9917.0,187.0549,187.7469,186.8671,187.7271,9917.0
2024-10-03 15:30:00,189.86,189.95,188.97,189.31,13575.0,187.6777,187.7667,186.7979,187.134,13575.0
2024-10-04 09:30:00,192.71,192.71,190.02,190.2,4509.0,190.4949,190.4949,187.8359,188.0138,4509.0
2024-10-04 10:00:00,190.28,191.28,189.9,189.93,7933.0,188.0929,189.0814,187.7172,187.7469,7933.0
2024-10-04 10:30:00,190.13,190.18,188.69,189.49,3024.0,187.9446,187.994,186.5212,187.312,3024.0
2024-10-04 11:00:00,189.66,189.67,188.51,189.21,9966.0,187.48,187.4899,186.3432,187.0352,9966.0
2024-10-04 11:30:00,189.35,190.04,189.35,189.96,1200.0,187.1736,187.8556,187.1736,187.7766,1200.0
2024-10-04 12:00:00,190.08,190.29,189.3,189.44,5220.0,187.8952,188.1028,187.1241,187.2625,5220.0
2024-10-04 12:30:00,189.36,190.12,189.32,190.12,2841.0,187.1835,187.9347,187.1439,187.9347,2841.0
2024-10-04 13:00:00,189.75,189.87,189.16,189.16,900.0,187.569,187.6876,186.9858,186.9858,900.0
2024-10-04 13:30:00,189.55,189.82,189.25,189.82,2312.0,187.3713,187.6382,187.0747,187.6382,2312.0
2024-10-04 14:00:00,189.41,189.59,189.17,189.59,2210.0,187.2329,187.4108,186.9956,187.4108,2210.0
2024-10-04 14:30:00,189.47,189.67,189.35,189.36,3446.0,187.2922,187.4899,187.1736,187.1835,3446.0
2024-10-04 15:00:00,189.45,189.92,189.37,189.92,2299.0,187.2724,187.737,187.1933,187.737,2299.0
2024-10-04 15:30:00,190.15,191.56,189.94,191.5,60464.0,187.9644,189.3582,187.7568,189.2989,60464.0
2024-10-07 09:30:00,190.15,191.0,189.5,190.8,4265.0,187.9644,188.8046,187.3218,188.6069,4265.0
2024-10-07 10:00:00,190.53,190.79,190.24,190.25,1723.0,188.34,188.597,188.0533,188.0632,1723.0
2024-10-07 10:30:00,190.24,191.17,190.08,191.17,2688.0,188.0533,188.9727,187.8952,188.9727,2688.0
2024-10-07 11:00:00,191.04,191.79,191.04,191.56,1885.0,188.8441,189.5855,188.8441,189.3582,1885.0
2024-10-07 11:30:00,191.51,191.51,190.97,190.99,14714.0,189.3087,189.3087,188.7749,188.7947,14714.0
2024-10-07 12:00:00,190.52,190.86,190.51,190.86,935.0,188.3301,188.6662,188.3202,188.6662,935.0
2024-10-07 12:30:00,190.97,191.04,190.86,190.87,1067.0,188.7749,188.8441,188.6662,188.6761,1067.0
2024-10-07 13:00:00,191.11,191.18,190.76,190.98,7381.0,188.9133,188.9825,188.5674,188.7848,7381.0
2024-10-07 13:30:00,190.78,191.03,190.61,190.77,14233.0,188.5871,188.8343,188.4191,188.5772,14233.0
2024-10-07 14:00:00,190.59,190.59,190.34,190.47,6479.0,188.3993,188.3993,188.1522,188.2807,6479.0
2024-10-07 14:30:00,190.47,190.7,189.15,189.32,8430.0,188.2807,188.5081,186.9759,187.1439,8430.0
2024-10-07 15:00:00,189.67,190.27,189.67,190.13,2138.0,187.4899,188.083,187.4899,187.9446,2138.0
2024-10-07 15:30:00,190.28,191.21,189.97,191.16,38521.0,188.0929,189.0122,187.7864,188.9628,38521.0
2024-10-08 09:30:00,190.18,190.25,188.55,188.64,31363.0,187.994,188.0632,186.3828,186.4717,31363.0
2024-10-08 10:00:00,188.61,188.78,187.55,188.21,9222.0,186.4421,186.6101,185.3943,186.0467,9222.0
2024-10-08 10:30:00,188.08,188.89,187.95,188.27,5136.0,185.9182,186.7189,185.7897,186.106,5136.0
2024-10-08 11:00:00,188.27,188.3,187.96,188.23,3372.0,186.106,186.1356,185.7995,186.0664,3372.0
2024-10-08 11:30:00,188.23,189.64,188.05,189.54,5502.0,186.0664,187.4602,185.8885,187.3614,5502.0
2024-10-08 12:00:00,189.65,189.82,189.4,189.72,5177.0,187.4701,187.6382,187.223,187.5393,5177.0
2024-10-08 12:30:00,189.6,189.73,189.56,189.66,2200.0,187.4207,187.5492,187.3812,187.48,2200.0
2024-10-08 13:00:00,189.66,189.72,189.16,189.53,3753.0,187.48,187.5393,186.9858,187.3515,3753.0
2024-10-08 13:30:00,189.33,189.53,189.17,189.23,5351.0,187.1538,187.3515,186.9956,187.0549,5351.0
2024-10-08 14:00:00,189.25,189.74,189.25,189.7,9782.0,187.0747,187.5591,187.0747,187.5195,9782.0
2024-10-08 14:30:00,189.81,189.86,189.53,189.73,4117.0,187.6283,187.6777,187.3515,187.5492,4117.0
2024-10-08 15:00:00,189.71,190.12,189.71,189.78,3806.0,187.5294,187.9347,187.5294,187.5986,3806.0
2024-10-08 15:30:00,189.93,190.35,189.42,189.52,28356.0,187.7469,188.1621,187.2428,187.3416,28356.0
2024-10-09 09:30:00,189.9,191.8,189.66,191.79,5655.0,187.7172,189.5954,187.48,189.5855,5655.0
2024-10-09 10:00:00,191.78,191.78,189.66,189.66,8910.0,189.5756,189.5756,187.48,187.48,8910.0
2024-10-09 10:30:00,189.63,190.68,189.54,190.68,1111.0,187.4504,188.4883,187.3614,188.4883,1111.0
2024-10-09 11:00:00,190.42,192.07,190.41,192.06,2427.0,188.2313,189.8623,188.2214,189.8524,2427.0
2024-10-09 11:30:00,192.72,193.13,192.5,193.13,1300.0,190.5048,190.9101,190.2874,190.9101,1300.0
2024-10-09 12:00:00,192.81,193.1,192.8,192.94,2174.0,190.5938,190.8805,190.5839,190.7223,2174.0
2024-10-09 12:30:00,192.64,192.64,191.66,191.66,1523.0,190.4258,190.4258,189.457,189.457,1523.0
2024-10-09 13:00:00,191.58,192.0,191.35,191.98,1000.0,189.3779,189.7931,189.1506,189.7733,1000.0
2024-10-09 13:30:00,191.99,192.03,191.83,191.92,1212.0,189.7832,189.8228,189.6251,189.714,1212.0
2024-10-09 14:00:00,192.0,192.05,191.43,191.43,4651.0,189.7931,189.8425,189.2297,189.2297,4651.0
2024-10-09 14:30:00,191.02,191.2,190.97,190.97,1400.0,188.8244,189.0023,188.7749,188.7749,1400.0
2024-10-09 15:00:00,190.97,191.26,190.91,191.26,1949.0,188.7749,189.0616,188.7156,189.0616,1949.0
2024-10-09 15:30:00,191.18,191.64,190.87,191.56,24128.0,188.9825,189.4372,188.6761,189.3582,24128.0
2024-10-10 09:30:00,189.54,190.19,188.95,189.8,9303.0,187.3614,188.0039,186.7782,187.6184,9303.0
2024-10-10 10:00:00,189.81,190.71,189.81,190.71,1579.0,187.6283,188.5179,187.6283,188.5179,1579.0
2024-10-10 10:30:00,189.86,190.33,189.13,189.15,1512.0,187.6777,188.1423,186.9561,186.9759,1512.0
2024-10-10 11:00:00,189.34,189.98,189.34,189.84,2409.0,187.1637,187.7963,187.1637,187.6579,2409.0
2024-10-10 11:30:00,189.73,190.28,189.73,189.78,2280.0,187.5492,188.0929,187.5492,187.5986,2280.0
2024-10-10 12:00:00,190.0,190.01,189.74,189.87,1602.0,187.8161,187.826,187.5591,187.6876,1602.0
2024-10-10 12:30:00,189.88,189.88,188.97,189.51,1858.0,187.6975,187.6975,186.7979,187.3317,1858.0
2024-10-10 13:00:00,189.5,189.51,188.94,189.44,1900.0,187.3218,187.3317,186.7683,187.2625,1900.0
2024-10-10 13:30:00,189.37,189.37,188.86,189.1,1105.0,187.1933,187.1933,186.6892,186.9264,1105.0
2024-10-10 14:00:00,189.12,189.45,189.03,189.22,5615.0,186.9462,187.2724,186.8572,187.0451,5615.0
2024-10-10 14:30:00,189.29,189.36,189.09,189.13,2665.0,187.1143,187.1835,186.9166,186.9561,2665.0
2024-10-10 15:00:00,189.23,189.43,188.95,188.95,2912.0,187.0549,187.2527,186.7782,186.7782,2912.0
2024-10-10 15:30:00,189.1,190.06,188.98,189.87,19752.0,186.9264,187.8754,186.8078,187.6876,19752.0
2024-10-11 09:30:00,187.87,192.19,187.87,191.52,11803.0,185.7106,189.9809,185.7106,189.3186,11803.0
2024-10-11 10:00:00,191.44,192.09,190.41,192.09,2250.0,189.2395,189.8821,188.2214,189.8821,2250.0
2024-10-11 10:30:00,192.03,193.03,192.03,193.0,4167.0,189.8228,190.8113,189.8228,190.7816,4167.0
2024-10-11 11:00:00,192.93,193.43,192.87,193.09,3685.0,190.7124,191.2067,190.6531,190.8706,3685.0
2024-10-11 11:30:00,193.09,193.73,193.09,193.48,1049.0,190.8706,191.5032,190.8706,191.2561,1049.0
2024-10-11 12:00:00,193.34,193.47,192.4,192.4,4248.0,191.1177,191.2462,190.1885,190.1885,4248.0
2024-10-11 12:30:00,192.47,192.5,192.34,192.44,2300.0,190.2577,190.2874,190.1292,190.2281,2300.0
2024-10-11 13:00:00,192.28,192.28,191.71,192.2,1593.0,190.0699,190.0699,189.5064,189.9908,1593.0
2024-10-11 13:30:00,192.18,192.26,192.04,192.04,1305.0,189.971,190.0501,189.8327,189.8327,1305.0
2024-10-11 14:00:00,192.0,192.53,191.99,192.53,3500.0,189.7931,190.317,189.7832,190.317,3500.0
2024-10-11 14:30:00,192.37,192.58,192.24,192.52,2271.0,190.1589,190.3664,190.0304,190.3071,2271.0
2024-10-11 15:00:00,192.52,193.23,192.52,193.05,3862.0,190.3071,191.009,190.3071,190.831,3862.0
2024-10-11 15:30:00,193.07,194.64,193.0,194.64,23957.0,190.8508,192.4028,190.7816,192.4028,23957.0
2024-10-14 09:30:00,194.33,194.33,192.95,193.08,4773.0,192.0963,192.0963,190.7322,190.8607,4773.0
2024-10-14 10:00:00,193.1,193.79,193.1,193.75,2641.0,190.8805,191.5625,190.8805,191.523,2641.0
2024-10-14 10:30:00,194.02,194.21,193.71,193.71,875.0,191.7899,191.9777,191.4835,191.4835,875.0
2024-10-14 11:00:00,194.16,195.12,194.16,194.53,1842.0,191.9283,192.8772,191.9283,192.294,1842.0
2024-10-14 11:30:00,194.48,194.91,194.31,194.78,1600.0,192.2446,192.6697,192.0766,192.5412,1600.0
2024-10-14 12:00:00,195.12,195.12,194.45,194.59,2410.0,192.8772,192.8772,192.2149,192.3533,2410.0
2024-10-14 12:30:00,194.53,194.54,193.64,193.97,4633.0,192.294,192.3039,191.4143,191.7405,4633.0
2024-10-14 13:00:00,194.16,194.3,194.12,194.28,4577.0,191.9283,192.0667,191.8887,192.0469,4577.0
2024-10-14 13:30:00,193.97,194.06,193.81,193.91,4310.0,191.7405,191.8294,191.5823,191.6812,4310.0
2024-10-14 14:00:00,193.87,194.16,193.78,193.88,2929.0,191.6416,191.9283,191.5527,191.6515,2929.0
2024-10-14 14:30:00,193.94,194.06,193.61,193.92,4477.0,191.7108,191.8294,191.3846,191.691,4477.0
2024-10-14 15:00:00,193.92,194.13,193.86,193.95,2397.0,191.691,191.8986,191.6317,191.7207,2397.0
2024-10-14 15:30:00,193.96,194.05,193.29,193.63,24998.0,191.7306,191.8195,191.0683,191.4044,24998.0
2024-10-15 09:30:00,192.34,193.99,192.34,192.44,28945.0,190.1292,191.7602,190.1292,190.2281,28945.0
2024-10-15 10:00:00,192.62,195.41,192.55,195.41,6204.0,190.406,193.1639,190.3368,193.1639,6204.0
2024-10-15 10:30:00,194.83,194.83,193.53,193.92,3336.0,192.5906,192.5906,191.3055,191.691,3336.0
2024-10-15 11:00:00,194.04,194.25,193.37,194.11,7766.0,191.8097,192.0172,191.1474,191.8789,7766.0
2024-10-15 11:30:00,194.16,194.16,193.84,194.1,3900.0,191.9283,191.9283,191.612,191.869,3900.0
2024-10-15 12:00:00,194.02,194.6,193.78,194.58,2009.0,191.7899,192.3632,191.5527,192.3435,2009.0
2024-10-15 12:30:00,194.58,194.63,193.73,193.87,1212.0,192.3435,192.3929,191.5032,191.6416,1212.0
2024-10-15 13:00:00,193.62,194.22,193.51,193.57,17000.0,191.3945,191.9876,191.2858,191.3451,17000.0
2024-10-15 13:30:00,193.41,194.71,193.41,194.69,26803.0,191.1869,192.472,191.1869,192.4522,26803.0
2024-10-15 14:00:00,194.27,194.46,193.68,194.02,10369.0,192.037,192.2248,191.4538,191.7899,10369.0
2024-10-15 14:30:00,194.18,194.27,193.87,193.87,3013.0,191.9481,192.037,191.6416,191.6416,3013.0
2024-10-15 15:00:00,194.0,194.25,193.34,193.45,16734.0,191.7701,192.0172,191.1177,191.2264,16734.0
2024-10-15 15:30:00,193.44,193.53,191.9,191.91,41167.0,191.2166,191.3055,189.6943,189.7041,41167.0
2024-10-16 09:30:00,193.3,193.3,192.44,193.0,4727.0,191.0782,191.0782,190.2281,190.7816,4727.0
2024-10-16 10:00:00,193.36,194.31,193.23,194.0,2971.0,191.1375,192.0766,191.009,191.7701,2971.0
2024-10-16 10:30:00,194.2,194.2,194.2,194.2,100.0,191.9678,191.9678,191.9678,191.9678,100.0
2024-10-16 11:00:00,194.84,195.06,194.6,194.92,2818.0,192.6005,192.8179,192.3632,192.6795,2818.0
2024-10-16 11:30:00,195.12,195.4,195.12,195.23,3044.0,192.8772,193.154,192.8772,192.986,3044.0
2024-10-16 12:00:00,195.34,195.78,195.34,195.76,2563.0,193.0947,193.5297,193.0947,193.5099,2563.0
2024-10-16 12:30:00,195.66,196.38,195.66,196.13,7843.0,193.411,194.1228,193.411,193.8756,7843.0
2024-10-16 13:00:00,196.4,196.4,195.3,195.61,3116.0,194.1425,194.1425,193.0552,193.3616,3116.0
2024-10-16 13:30:00,195.3,195.65,195.3,195.6,400.0,193.0552,193.4012,193.0552,193.3517,400.0
2024-10-16 14:00:00,195.93,196.31,195.72,195.97,2120.0,193.6779,194.0536,193.4704,193.7175,2120.0
2024-10-16 14:30:00,195.64,195.64,194.95,195.2,3314.0,193.3913,193.3913,192.7092,192.9563,3314.0
2024-10-16 15:00:00,195.09,195.3,194.82,195.21,1800.0,192.8476,193.0552,192.5807,192.9662,1800.0
2024-10-16 15:30:00,194.99,195.4,194.21,194.77,27219.0,192.7487,193.154,191.9777,192.5313,27219.0
2024-10-17 09:30:00,195.5,197.78,194.92,195.09,4098.0,193.2529,195.5067,192.6795,192.8476,4098.0
2024-10-17 10:00:00,195.56,195.58,194.62,194.84,7242.0,193.3122,193.332,192.383,192.6005,7242.0
2024-10-17 10:30:00,195.1,195.51,195.01,195.28,14301.0,192.8575,193.2628,192.7685,193.0354,14301.0
2024-10-17 11:00:00,195.25,195.25,194.32,194.82,3084.0,193.0058,193.0058,192.0864,192.5807,3084.0
2024-10-17 11:30:00,194.78,195.49,194.78,195.49,1704.0,192.5412,193.243,192.5412,193.243,1704.0
2024-10-17 12:00:00,195.59,195.86,195.53,195.86,1200.0,193.3418,193.6087,193.2825,193.6087,1200.0
2024-10-17 12:30:00,196.12,196.15,196.11,196.13,483.0,193.8658,193.8954,193.8559,193.8756,483.0
2024-10-17 13:00:00,195.92,195.97,195.73,195.74,1829.0,193.6681,193.7175,193.4802,193.4901,1829.0
2024-10-17 13:30:00,195.9,196.34,195.9,196.33,805.0,193.6483,194.0832,193.6483,194.0733,805.0
2024-10-17 14:00:00,196.45,196.62,196.39,196.6,2823.0,194.192,194.36,194.1327,194.3402,2823.0
2024-10-17 14:30:00,196.53,197.48,196.52,197.2,16302.0,194.271,195.2101,194.2612,194.9333,16302.0
2024-10-17 15:00:00,197.28,197.35,197.02,197.05,3780.0,195.0124,195.0816,194.7554,194.7851,3780.0
2024-10-17 15:30:00,196.94,198.49,196.83,198.31,29667.0,194.6763,196.2085,194.5676,196.0306,29667.0
2024-10-18 09:30:00,200.57,201.6,199.16,201.44,9248.0,198.2646,199.2828,196.8708,199.1246,9248.0
2024-10-18 10:00:00,201.61,201.91,199.81,200.93,12170.0,199.2927,199.5892,197.5133,198.6205,12170.0
2024-10-18 10:30:00,200.94,201.24,200.42,200.66,6546.0,198.6304,198.9269,198.1163,198.3536,6546.0
2024-10-18 11:00:00,200.56,200.59,200.15,200.38,4854.0,198.2547,198.2844,197.8494,198.0768,4854.0
2024-10-18 11:30:00,200.5,200.79,200.38,200.56,3043.0,198.1954,198.4821,198.0768,198.2547,3043.0
2024-10-18 12:00:00,200.76,201.79,200.76,201.78,3698.0,198.4524,199.4706,198.4524,199.4607,3698.0
2024-10-18 12:30:00,201.64,202.05,201.63,202.0,6592.0,199.3223,199.7276,199.3124,199.6782,6592.0
2024-10-18 13:00:00,202.03,202.19,201.5,201.62,4508.0,199.7078,199.866,199.1839,199.3025,4508.0
2024-10-18 13:30:00,201.52,201.7,201.0,201.18,6334.0,199.2037,199.3816,198.6897,198.8676,6334.0
2024-10-18 14:00:00,201.0,201.47,201.0,201.43,3074.0,198.6897,199.1543,198.6897,199.1147,3074.0
2024-10-18 14:30:00,201.37,202.0,201.35,201.67,14999.0,199.0554,199.6782,199.0356,199.352,14999.0
2024-10-18 15:00:00,201.61,201.8,201.29,201.77,10955.0,199.2927,199.4805,198.9763,199.4508,10955.0
2024-10-18 15:30:00,201.61,203.39,201.61,203.22,46040.0,199.2927,201.0522,199.2927,200.8841,46040.0
2024-10-21 09:30:00,202.3,203.83,201.15,201.15,9021.0,199.9747,201.4871,198.8379,198.8379,9021.0
2024-10-21 10:00:00,201.15,201.68,201.13,201.68,13015.0,198.8379,199.3618,198.8182,199.3618,13015.0
2024-10-21 10:30:00,201.68,201.68,200.26,200.35,8219.0,199.3618,199.3618,197.9582,198.0471,8219.0
2024-10-21 11:00:00,200.38,200.38,198.33,198.34,3798.0,198.0768,198.0768,196.0504,196.0602,3798.0
2024-10-21 11:30:00,198.55,199.72,198.34,199.72,8851.0,196.2678,197.4244,196.0602,197.4244,8851.0
2024-10-21 12:00:00,199.52,200.0,199.31,199.64,6624.0,197.2267,197.7012,197.0191,197.3453,6624.0
2024-10-21 12:30:00,199.64,199.76,199.41,199.68,4515.0,197.3453,197.4639,197.1179,197.3848,4515.0
2024-10-21 13:00:00,199.69,200.01,199.68,199.84,4303.0,197.3947,197.711,197.3848,197.543,4303.0
2024-10-21 13:30:00,199.94,200.11,199.63,200.05,6446.0,197.6418,197.8099,197.3354,197.7506,6446.0
2024-10-21 14:00:00,199.96,200.34,199.8,200.34,7623.0,197.6616,198.0372,197.5035,198.0372,7623.0
2024-10-21 14:30:00,200.26,200.49,199.91,199.91,5554.0,197.9582,198.1855,197.6122,197.6122,5554.0
2024-10-21 15:00:00,199.93,200.09,199.72,199.88,5424.0,197.632,197.7901,197.4244,197.5825,5424.0
2024-10-21 15:30:00,199.91,200.25,199.38,200.13,42870.0,197.6122,197.9483,197.0883,197.8297,42870.0
2024-10-22 09:30:00,198.64,198.64,195.75,196.26,4820.0,196.3568,196.3568,193.5,194.0041,4820.0
2024-10-22 10:00:00,196.06,196.06,194.42,195.18,16671.0,193.8064,193.8064,192.1853,192.9366,16671.0
2024-10-22 10:30:00,194.94,195.87,194.94,195.66,1400.0,192.6993,193.6186,192.6993,193.411,1400.0
2024-10-22 11:00:00,195.76,196.22,195.48,195.97,3955.0,193.5099,193.9646,193.2331,193.7175,3955.0
2024-10-22 11:30:00,195.98,196.25,195.17,195.48,2719.0,193.7274,193.9943,192.9267,193.2331,2719.0
2024-10-22 12:00:00,195.39,195.45,194.96,195.45,2515.0,193.1441,193.2035,192.7191,193.2035,2515.0
2024-10-22 12:30:00,195.42,196.03,195.06,195.68,4117.0,193.1738,193.7768,192.8179,193.4308,4117.0
2024-10-22 13:00:00,195.8,196.36,195.38,196.36,6009.0,193.5494,194.103,193.1343,194.103,6009.0
2024-10-22 13:30:00,196.38,197.26,196.38,197.03,4531.0,194.1228,194.9927,194.1228,194.7653,4531.0
2024-10-22 14:00:00,197.02,197.02,196.41,196.85,5525.0,194.7554,194.7554,194.1524,194.5874,5525.0
2024-10-22 14:30:00,196.86,197.01,196.24,196.39,4703.0,194.5972,194.7455,193.9844,194.1327,4703.0
2024-10-22 15:00:00,196.43,196.74,195.99,195.99,2250.0,194.1722,194.4786,193.7372,193.7372,2250.0
2024-10-22 15:30:00,196.14,196.26,195.47,195.82,11046.0,193.8855,194.0041,193.2232,193.5692,11046.0
2024-10-23 09:30:00,195.65,196.21,195.37,195.95,28442.0,193.4012,193.9547,193.1244,193.6977,28442.0
2024-10-23 10:00:00,195.67,196.57,194.72,195.27,2216.0,193.4209,194.3106,192.4818,193.0255,2216.0
2024-10-23 10:30:00,195.27,195.56,194.51,194.55,2726.0,193.0255,193.3122,192.2743,192.3138,2726.0
2024-10-23 11:00:00,194.52,194.54,193.86,194.13,2502.0,192.2841,192.3039,191.6317,191.8986,2502.0
2024-10-23 11:30:00,193.95,194.72,193.95,194.59,2565.0,191.7207,192.4818,191.7207,192.3533,2565.0
2024-10-23 12:00:00,194.89,195.18,194.19,194.19,1406.0,192.6499,192.9366,191.9579,191.9579,1406.0
2024-10-23 12:30:00,194.16,194.85,194.16,194.83,1876.0,191.9283,192.6104,191.9283,192.5906,1876.0
2024-10-23 13:00:00,194.58,194.58,193.64,193.93,9223.0,192.3435,192.3435,191.4143,191.7009,9223.0
2024-10-23 13:30:00,194.0,194.01,193.08,193.08,3076.0,191.7701,191.78,190.8607,190.8607,3076.0
2024-10-23 14:00:00,193.25,193.26,192.03,192.66,4236.0,191.0287,191.0386,189.8228,190.4455,4236.0
2024-10-23 14:30:00,192.57,193.45,192.53,193.09,3808.0,190.3566,191.2264,190.317,190.8706,3808.0
2024-10-23 15:00:00,192.81,193.42,192.58,193.12,3652.0,190.5938,191.1968,190.3664,190.9002,3652.0
2024-10-23 15:30:00,193.09,193.95,192.99,193.57,16991.0,190.8706,191.7207,190.7717,191.3451,16991.0
2024-10-24 09:30:00,194.25,194.25,191.99,194.22,4953.0,192.0172,192.0172,189.7832,191.9876,4953.0
2024-10-24 10:00:00,193.97,194.19,193.13,193.92,3294.0,191.7405,191.9579,190.9101,191.691,3294.0
2024-10-24 10:30:00,194.31,194.31,193.39,193.4,2441.0,192.0766,192.0766,191.1671,191.177,2441.0
2024-10-24 11:00:00,194.0,194.04,192.94,192.99,1166.0,191.7701,191.8097,190.7223,190.7717,1166.0
2024-10-24 11:30:00,193.07,193.24,192.88,192.89,3000.0,190.8508,191.0189,190.663,190.6729,3000.0
2024-10-24 12:00:00,192.71,193.06,192.58,192.95,1000.0,190.4949,190.8409,190.3664,190.7322,1000.0
2024-10-24 12:30:00,193.39,193.5,193.39,193.5,200.0,191.1671,191.2759,191.1671,191.2759,200.0
2024-10-24 13:00:00,193.78,194.28,193.78,194.28,847.0,191.5527,192.0469,191.5527,192.0469,847.0
2024-10-24 13:30:00,194.47,194.73,194.27,194.47,6896.0,192.2347,192.4917,192.037,192.2347,6896.0
2024-10-24 14:00:00,194.23,194.23,193.99,194.09,2291.0,191.9975,191.9975,191.7602,191.8591,2291.0
2024-10-24 14:30:00,193.97,193.97,193.31,193.36,2341.0,191.7405,191.7405,191.0881,191.1375,2341.0
2024-10-24 15:00:00,193.37,193.87,193.37,193.84,2000.0,191.1474,191.6416,191.1474,191.612,2000.0
2024-10-24 15:30:00,193.86,194.22,193.6,193.62,13748.0,191.6317,191.9876,191.3747,191.3945,13748.0
2024-10-25 09:30:00,195.59,195.97,194.94,195.29,3681.0,193.3418,193.7175,192.6993,193.0453,3681.0
2024-10-25 10:00:00,195.73,196.6,195.12,195.99,3909.0,193.4802,194.3402,192.8772,193.7372,3909.0
2024-10-25 10:30:00,196.01,196.18,195.2,195.2,2450.0,193.757,193.9251,192.9563,192.9563,2450.0
2024-10-25 11:00:00,195.13,195.13,194.2,194.24,929.0,192.8871,192.8871,191.9678,192.0074,929.0
2024-10-25 11:30:00,193.82,194.14,193.82,194.14,700.0,191.5922,191.9085,191.5922,191.9085,700.0
2024-10-25 12:00:00,194.59,194.85,194.56,194.85,1008.0,192.3533,192.6104,192.3237,192.6104,1008.0
2024-10-25 12:30:00,194.8,194.88,194.7,194.79,1146.0,192.5609,192.64,192.4621,192.551,1146.0
2024-10-25 13:00:00,194.78,194.84,194.22,194.46,1926.0,192.5412,192.6005,191.9876,192.2248,1926.0
2024-10-25 13:30:00,194.4,194.45,193.7,193.71,2856.0,192.1655,192.2149,191.4736,191.4835,2856.0
2024-10-25 14:00:00,193.56,193.87,193.25,193.86,1702.0,191.3352,191.6416,191.0287,191.6317,1702.0
2024-10-25 14:30:00,194.08,194.44,193.9,194.42,3433.0,191.8492,192.2051,191.6713,192.1853,3433.0
2024-10-25 15:00:00,194.5,194.88,193.99,194.16,4207.0,192.2644,192.64,191.7602,191.9283,4207.0
2024-10-25 15:30:00,194.11,194.17,193.33,193.6,24072.0,191.8789,191.9382,191.1078,191.3747,24072.0
2024-10-28 09:30:00,195.67,197.34,195.62,196.94,8549.0,193.4209,195.0717,193.3715,194.6763,8549.0
2024-10-28 10:00:00,196.52,197.01,196.02,197.01,6812.0,194.2612,194.7455,193.7669,194.7455,6812.0
2024-10-28 10:30:00,197.0,197.39,196.71,197.04,4254.0,194.7356,195.1212,194.449,194.7752,4254.0
2024-10-28 11:00:00,197.06,197.57,196.97,196.98,4354.0,194.7949,195.2991,194.706,194.7159,4354.0
2024-10-28 11:30:00,196.83,196.83,195.79,195.8,1669.0,194.5676,194.5676,193.5395,193.5494,1669.0
2024-10-28 12:00:00,195.8,195.99,195.77,195.85,2881.0,193.5494,193.7372,193.5198,193.5989,2881.0
2024-10-28 12:30:00,195.88,195.9,195.01,195.06,3276.0,193.6285,193.6483,192.7685,192.8179,3276.0
2024-10-28 13:00:00,195.3,195.72,195.3,195.67,2259.0,193.0552,193.4704,193.0552,193.4209,2259.0
2024-10-28 13:30:00,195.51,195.63,195.25,195.49,4210.0,193.2628,193.3814,193.0058,193.243,4210.0
2024-10-28 14:00:00,195.48,195.48,194.87,194.88,3584.0,193.2331,193.2331,192.6301,192.64,3584.0
2024-10-28 14:30:00,195.05,195.06,194.68,194.68,4488.0,192.8081,192.8179,192.4423,192.4423,4488.0
2024-10-28 15:00:00,194.8,195.21,194.48,195.21,4725.0,192.5609,192.9662,192.2446,192.9662,4725.0
2024-10-28 15:30:00,195.19,196.2,195.19,195.77,39860.0,192.9464,193.9448,192.9464,193.5198,39860.0
2024-10-29 09:30:00,194.79,194.79,193.3,194.49,3676.0,192.551,192.551,191.0782,192.2545,3676.0
2024-10-29 10:00:00,194.5,195.4,194.32,195.4,2340.0,192.2644,193.154,192.0864,193.154,2340.0
2024-10-29 10:30:00,195.54,196.5,195.35,196.5,8068.0,193.2924,194.2414,193.1046,194.2414,8068.0
2024-10-29 11:00:00,196.15,196.15,195.77,195.78,1100.0,193.8954,193.8954,193.5198,193.5297,1100.0
2024-10-29 11:30:00,196.04,197.02,196.04,197.02,1706.0,193.7867,194.7554,193.7867,194.7554,1706.0
2024-10-29 12:00:00,196.66,196.66,195.87,195.87,1020.0,194.3995,194.3995,193.6186,193.6186,1020.0
2024-10-29 12:30:00,195.94,196.25,195.72,196.25,1228.0,193.6878,193.9943,193.4704,193.9943,1228.0
2024-10-29 13:00:00,196.28,196.59,196.08,196.55,1267.0,194.0239,194.3304,193.8262,194.2908,1267.0
2024-10-29 13:30:00,196.4,197.11,195.98,197.11,3878.0,194.1425,194.8444,193.7274,194.8444,3878.0
2024-10-29 14:00:00,196.96,197.36,196.71,197.3,4293.0,194.6961,195.0915,194.449,195.0322,4293.0
2024-10-29 14:30:00,197.31,197.54,197.3,197.42,3718.0,195.0421,195.2694,195.0322,195.1508,3718.0
2024-10-29 15:00:00,197.32,197.7,197.05,197.29,4500.0,195.052,195.4276,194.7851,195.0223,4500.0
2024-10-29 15:30:00,197.41,197.44,196.36,197.19,18454.0,195.1409,195.1706,194.103,194.9235,18454.0
2024-10-30 09:30:00,196.2,200.06,196.2,199.91,8018.0,193.9448,197.7605,193.9448,197.6122,8018.0
2024-10-30 10:00:00,200.29,200.29,199.1,200.08,6779.0,197.9878,197.9878,196.8115,197.7802,6779.0
2024-10-30 10:30:00,200.0,200.52,199.83,200.32,7372.0,197.7012,198.2152,197.5331,198.0175,7372.0
2024-10-30 11:00:00,200.11,200.42,199.45,200.24,19428.0,197.8099,198.1163,197.1575,197.9384,19428.0
2024-10-30 11:30:00,200.27,201.49,200.27,201.43,9125.0,197.9681,199.174,197.9681,199.1147,9125.0
2024-10-30 12:00:00,201.32,201.42,200.73,200.74,10342.0,199.006,199.1048,198.4228,198.4327,10342.0
2024-10-30 12:30:00,200.77,201.26,200.33,200.45,8898.0,198.4623,198.9467,198.0274,198.146,8898.0
2024-10-30 13:00:00,200.37,200.74,199.9,199.93,15679.0,198.0669,198.4327,197.6023,197.632,15679.0
2024-10-30 13:30:00,199.88,200.31,199.8,200.13,8939.0,197.5825,198.0076,197.5035,197.8297,8939.0
2024-10-30 14:00:00,200.34,200.95,199.76,199.87,13067.0,198.0372,198.6402,197.4639,197.5727,13067.0
2024-10-30 14:30:00,199.75,200.1,198.17,198.59,20627.0,197.454,197.8,195.8922,196.3074,20627.0
2024-10-30 15:00:00,198.59,199.46,198.58,199.02,23901.0,196.3074,197.1674,196.2975,196.7324,23901.0
2024-10-30 15:30:00,199.01,199.43,196.84,197.42,58216.0,196.7225,197.1377,194.5775,195.1508,58216.0
2024-10-31 09:30:00,198.88,208.37,197.46,204.79,41980.0,196.594,205.975,195.1904,202.4361,41980.0
2024-10-31 10:00:00,204.64,204.8,200.07,200.53,9787.0,202.2878,202.446,197.7704,198.2251,9787.0
2024-10-31 10:30:00,200.57,200.76,193.13,193.7,38887.0,198.2646,198.4524,190.9101,191.4736,38887.0
2024-10-31 11:00:00,193.61,193.86,191.52,192.9,26691.0,191.3846,191.6317,189.3186,190.6828,26691.0
2024-10-31 11:30:00,192.84,194.62,192.84,194.0,5171.0,190.6235,192.383,190.6235,191.7701,5171.0
2024-10-31 12:00:00,194.02,194.39,191.74,194.39,12044.0,191.7899,192.1556,189.5361,192.1556,12044.0
2024-10-31 12:30:00,194.48,194.48,192.94,193.19,4634.0,192.2446,192.2446,190.7223,190.9694,4634.0
2024-10-31 13:00:00,193.21,194.38,192.61,194.38,10438.0,190.9892,192.1458,190.3961,192.1458,10438.0
2024-10-31 13:30:00,194.37,194.4,192.64,193.59,25908.0,192.1359,192.1655,190.4258,191.3648,25908.0
2024-10-31 14:00:00,193.61,195.46,193.49,195.46,7154.0,191.3846,193.2133,191.266,193.2133,7154.0
2024-10-31 14:30:00,195.14,195.19,193.63,193.9,8192.0,192.897,192.9464,191.4044,191.6713,8192.0
2024-10-31 15:00:00,193.65,194.13,192.86,193.07,14225.0,191.4241,191.8986,190.6432,190.8508,14225.0
2024-10-31 15:30:00,193.06,193.1,191.64,192.59,61262.0,190.8409,190.8805,189.4372,190.3763,61262.0
2024-11-01 09:30:00,192.76,198.17,192.76,197.7,23912.0,190.5444,195.8922,190.5444,195.4276,23912.0
2024-11-01 10:00:00,197.25,199.7,197.12,199.06,15156.0,194.9828,197.4046,194.8543,196.772,15156.0
2024-11-01 10:30:00,198.76,200.43,198.76,200.42,8286.0,196.4754,198.1262,196.4754,198.1163,8286.0
2024-11-01 11:00:00,200.14,201.56,199.64,201.44,9451.0,197.8395,199.2432,197.3453,199.1246,9451.0
2024-11-01 11:30:00,201.44,202.27,201.26,202.16,16385.0,199.1246,199.9451,198.9467,199.8363,16385.0
2024-11-01 12:00:00,202.28,202.28,201.22,201.22,7888.0,199.955,199.955,198.9071,198.9071,7888.0
2024-11-01 12:30:00,201.3,201.93,200.98,201.27,15605.0,198.9862,199.609,198.6699,198.9566,15605.0
2024-11-01 13:00:00,201.19,201.72,200.78,201.34,8438.0,198.8775,199.4014,198.4722,199.0258,8438.0
2024-11-01 13:30:00,201.13,201.39,200.66,200.92,8417.0,198.8182,199.0752,198.3536,198.6106,8417.0
2024-11-01 14:00:00,200.78,201.52,200.55,201.52,3292.0,198.4722,199.2037,198.2448,199.2037,3292.0
2024-11-01 14:30:00,201.15,202.0,200.7,201.7,5297.0,198.8379,199.6782,198.3931,199.3816,5297.0
2024-11-01 15:00:00,201.7,201.91,200.76,201.41,9518.0,199.3816,199.5892,198.4524,199.0949,9518.0
2024-11-01 15:30:00,201.39,202.04,200.12,202.03,26776.0,199.0752,199.7177,197.8198,199.7078,26776.0
2024-11-04 09:30:00,200.58,201.35,199.0,200.86,6841.0,198.2745,199.0356,196.7127,198.5513,6841.0
2024-11-04 10:00:00,200.8,201.68,200.37,201.38,3887.0,198.492,199.3618,198.0669,199.0653,3887.0
2024-11-04 10:30:00,201.36,201.69,201.2,201.49,3794.0,199.0455,199.3717,198.8874,199.174,3794.0
2024-11-04 11:00:00,201.49,201.65,199.67,199.67,13866.0,199.174,199.3322,197.3749,197.3749,13866.0
2024-11-04 11:30:00,199.64,199.64,198.05,198.88,108419.0,197.3453,197.3453,195.7736,196.594,108419.0
2024-11-04 12:00:00,199.06,199.76,198.9,199.7,4620.0,196.772,197.4639,196.6138,197.4046,4620.0
2024-11-04 12:30:00,199.93,200.67,199.7,199.7,4394.0,197.632,198.3635,197.4046,197.4046,4394.0
2024-11-04 13:00:00,199.63,200.48,199.19,199.63,6509.0,197.3354,198.1756,196.9005,197.3354,6509.0
2024-11-04 13:30:00,199.63,200.19,199.5,199.96,2659.0,197.3354,197.889,197.2069,197.6616,2659.0
2024-11-04 14:00:00,199.74,200.38,199.74,200.37,2266.0,197.4441,198.0768,197.4441,198.0669,2266.0
2024-11-04 14:30:00,200.1,200.53,200.1,200.24,2659.0,197.8,198.2251,197.8,197.9384,2659.0
2024-11-04 15:00:00,200.16,200.32,199.56,199.63,3500.0,197.8593,198.0175,197.2662,197.3354,3500.0
2024-11-04 15:30:00,199.58,199.58,198.23,198.85,22313.0,197.286,197.286,195.9515,196.5644,22313.0
2024-11-05 09:30:00,197.27,201.65,197.27,200.94,9863.0,195.0025,199.3322,195.0025,198.6304,9863.0
2024-11-05 10:00:00,201.33,202.33,201.04,202.02,5190.0,199.0159,200.0044,198.7292,199.6979,5190.0
2024-11-05 10:30:00,202.01,202.74,201.79,202.46,3330.0,199.6881,200.4097,199.4706,200.1329,3330.0
2024-11-05 11:00:00,202.69,203.05,202.24,202.42,4548.0,200.3602,200.7161,199.9154,200.0933,4548.0
2024-11-05 11:30:00,202.51,203.03,202.51,202.97,2110.0,200.1823,200.6963,200.1823,200.637,2110.0
2024-11-05 12:00:00,202.84,203.65,202.62,203.18,4936.0,200.5085,201.3092,200.291,200.8446,4936.0
2024-11-05 12:30:00,203.24,204.17,203.24,203.89,6391.0,200.9039,201.8232,200.9039,201.5464,6391.0
2024-11-05 13:00:00,204.04,204.16,203.65,203.92,5530.0,201.6947,201.8133,201.3092,201.5761,5530.0
2024-11-05 13:30:00,203.75,203.97,203.0,203.15,3022.0,201.4081,201.6255,200.6667,200.815,3022.0
2024-11-05 14:00:00,203.15,203.78,203.12,203.12,4560.0,200.815,201.4377,200.7853,200.7853,4560.0
2024-11-05 14:30:00,203.26,203.46,202.46,202.97,6936.0,200.9237,201.1214,200.1329,200.637,6936.0
2024-11-05 15:00:00,202.86,203.24,202.49,202.77,5873.0,200.5283,200.9039,200.1625,200.4393,5873.0
2024-11-05 15:30:00,202.96,203.9,202.54,203.89,28637.0,200.6271,201.5563,200.212,201.5464,28637.0
2024-11-06 09:30:00,216.87,219.76,215.35,218.82,26257.0,214.3772,217.234,212.8747,216.3048,26257.0
2024-11-06 10:00:00,218.53,222.16,217.67,219.34,37350.0,216.0182,219.6064,215.1681,216.8189,37350.0
2024-11-06 10:30:00,218.7,218.77,216.25,216.73,19639.0,216.1862,216.2554,213.7644,214.2389,19639.0
2024-11-06 11:00:00,216.77,217.39,214.48,215.14,62942.0,214.2784,214.8913,212.0147,212.6671,62942.0
2024-11-06 11:30:00,214.83,217.04,214.02,216.2,49607.0,212.3607,214.5453,211.56,213.715,49607.0
2024-11-06 12:00:00,215.82,216.66,214.32,215.14,35257.0,213.3393,214.1697,211.8566,212.6671,35257.0
2024-11-06 12:30:00,214.67,216.5,214.67,216.5,92884.0,212.2025,214.0115,212.2025,214.0115,92884.0
2024-11-06 13:00:00,216.74,218.76,216.74,218.76,23132.0,214.2487,216.2455,214.2487,216.2455,23132.0
2024-11-06 13:30:00,219.56,219.59,218.02,219.05,12033.0,217.0363,217.066,215.514,216.5322,12033.0
2024-11-06 14:00:00,219.07,219.7,218.32,219.46,10174.0,216.552,217.1747,215.8106,216.9375,10174.0
2024-11-06 14:30:00,219.23,219.7,218.26,219.0,6186.0,216.7101,217.1747,215.7513,216.4828,6186.0
2024-11-06 15:00:00,218.95,219.41,218.48,218.99,7638.0,216.4333,216.8881,215.9687,216.4729,7638.0
2024-11-06 15:30:00,219.13,219.66,218.15,218.43,45798.0,216.6113,217.1352,215.6425,215.9193,45798.0
2024-11-07 09:30:00,219.06,220.28,216.29,217.56,31920.0,216.5421,217.7481,213.8039,215.0593,31920.0
2024-11-07 10:00:00,217.76,218.76,216.83,216.83,16936.0,215.257,216.2455,214.3377,214.3377,16936.0
2024-11-07 10:30:00,216.83,218.84,216.83,218.38,6967.0,214.3377,216.3246,214.3377,215.8699,6967.0
2024-11-07 11:00:00,218.26,218.26,215.55,215.68,5807.0,215.7513,215.7513,213.0724,213.2009,5807.0
2024-11-07 11:30:00,216.06,216.77,215.39,216.74,5163.0,213.5766,214.2784,212.9143,214.2487,5163.0
2024-11-07 12:00:00,216.97,218.07,216.83,217.86,6489.0,214.4761,215.5635,214.3377,215.3559,6489.0
2024-11-07 12:30:00,218.19,218.19,217.63,218.04,3926.0,215.6821,215.6821,215.1285,215.5338,3926.0
2024-11-07 13:00:00,217.86,217.86,217.38,217.43,2025.0,215.3559,215.3559,214.8814,214.9308,2025.0
2024-11-07 13:30:00,217.28,217.7,217.0,217.7,2425.0,214.7825,215.1977,214.5058,215.1977,2425.0
2024-11-07 14:00:00,217.53,218.39,217.52,218.39,4749.0,215.0297,215.8798,215.0198,215.8798,4749.0
2024-11-07 14:30:00,218.3,218.93,217.79,218.93,3411.0,215.7908,216.4136,215.2867,216.4136,3411.0
2024-11-07 15:00:00,218.9,219.15,218.16,218.44,5334.0,216.3839,216.631,215.6524,215.9292,5334.0
2024-11-07 15:30:00,218.23,218.28,216.82,217.23,18920.0,215.7216,215.771,214.3278,214.7331,18920.0
2024-11-08 09:30:00,216.23,216.58,214.49,215.5,4770.0,213.7446,214.0906,212.0246,213.023,4770.0
2024-11-08 10:00:00,215.67,217.82,214.67,217.82,7809.0,213.191,215.3163,212.2025,215.3163,7809.0
2024-11-08 10:30:00,217.39,217.93,216.79,217.43,13002.0,214.8913,215.4251,214.2982,214.9308,13002.0
2024-11-08 11:00:00,217.46,217.6,216.38,216.39,2779.0,214.9605,215.0989,213.8929,213.9028,2779.0
2024-11-08 11:30:00,216.11,216.11,214.96,215.25,9323.0,213.626,213.626,212.4892,212.7759,9323.0
2024-11-08 12:00:00,214.99,215.23,214.89,214.93,2201.0,212.5189,212.7561,212.42,212.4595,2201.0
2024-11-08 12:30:00,214.6,214.84,214.35,214.37,5647.0,212.1333,212.3706,211.8862,211.906,5647.0
2024-11-08 13:00:00,214.5,214.71,212.85,213.95,5168.0,212.0345,212.2421,210.4035,211.4908,5168.0
2024-11-08 13:30:00,213.95,214.68,213.95,214.65,2415.0,211.4908,212.2124,211.4908,212.1828,2415.0
2024-11-08 14:00:00,214.7,215.0,214.66,214.78,1267.0,212.2322,212.5287,212.1927,212.3113,1267.0
2024-11-08 14:30:00,214.9,215.05,214.46,214.85,5374.0,212.4299,212.5782,211.995,212.3805,5374.0
2024-11-08 15:00:00,214.72,214.72,213.24,213.57,6131.0,212.252,212.252,210.789,211.1152,6131.0
2024-11-08 15:30:00,213.39,213.81,212.88,213.75,39461.0,210.9372,211.3524,210.4331,211.2931,39461.0
2024-11-11 09:30:00,215.83,217.22,214.84,216.2,5804.0,213.3492,214.7232,212.3706,213.715,5804.0
2024-11-11 10:00:00,217.0,217.38,215.93,216.16,3200.0,214.5058,214.8814,213.4481,213.6754,3200.0
2024-11-11 10:30:00,216.16,217.62,216.16,216.52,6875.0,213.6754,215.1186,213.6754,214.0313,6875.0
2024-11-11 11:00:00,216.77,217.13,215.64,215.66,12690.0,214.2784,214.6343,213.1614,213.1812,12690.0
2024-11-11 11:30:00,215.74,216.9,215.73,216.9,2166.0,213.2602,214.4069,213.2504,214.4069,2166.0
2024-11-11 12:00:00,216.7,216.81,216.47,216.49,11200.0,214.2092,214.3179,213.9818,214.0016,11200.0
2024-11-11 12:30:00,216.49,217.06,216.24,216.91,2609.0,214.0016,214.5651,213.7545,214.4168,2609.0
2024-11-11 13:00:00,216.86,216.86,215.76,215.98,7045.0,214.3674,214.3674,213.28,213.4975,7045.0
2024-11-11 13:30:00,216.29,217.13,216.29,217.13,3621.0,213.8039,214.6343,213.8039,214.6343,3621.0
2024-11-11 14:00:00,217.05,217.88,216.7,217.72,3300.0,214.5552,215.3756,214.2092,215.2175,3300.0
2024-11-11 14:30:00,217.71,218.27,217.08,217.75,8300.0,215.2076,215.7612,214.5848,215.2471,8300.0
2024-11-11 15:00:00,217.76,218.04,217.39,218.01,12616.0,215.257,215.5338,214.8913,215.5041,12616.0
2024-11-11 15:30:00,218.0,218.55,217.87,218.34,16338.0,215.4943,216.0379,215.3658,215.8304,16338.0
2024-11-12 09:30:00,216.18,216.21,214.42,214.43,2083.0,213.6952,213.7248,211.9554,211.9653,2083.0
2024-11-12 10:00:00,214.78,216.06,214.74,215.85,3635.0,212.3113,213.5766,212.2717,213.369,3635.0
2024-11-12 10:30:00,216.08,216.92,216.02,216.92,3628.0,213.5963,214.4267,213.537,214.4267,3628.0
2024-11-12 11:00:00,216.82,217.04,216.26,216.27,2901.0,214.3278,214.5453,213.7743,213.7841,2901.0
2024-11-12 11:30:00,216.55,216.59,215.62,215.62,3148.0,214.0609,214.1005,213.1416,213.1416,3148.0
2024-11-12 12:00:00,215.23,215.61,214.23,214.5,10437.0,212.7561,213.1317,211.7676,212.0345,10437.0
2024-11-12 12:30:00,214.68,214.68,214.0,214.47,2354.0,212.2124,212.2124,211.5402,212.0048,2354.0
2024-11-12 13:00:00,214.76,215.25,214.63,215.17,800.0,212.2915,212.7759,212.163,212.6968,800.0
2024-11-12 13:30:00,215.12,215.34,214.86,215.29,2000.0,212.6474,212.8648,212.3904,212.8154,2000.0
2024-11-12 14:00:00,215.37,215.93,215.27,215.93,1787.0,212.8945,213.4481,212.7956,213.4481,1787.0
2024-11-12 14:30:00,215.88,215.92,214.55,214.55,1900.0,213.3986,213.4382,212.0839,212.0839,1900.0
2024-11-12 15:00:00,214.8,215.17,214.73,214.76,3689.0,212.331,212.6968,212.2618,212.2915,3689.0
2024-11-12 15:30:00,214.7,214.83,214.17,214.61,17818.0,212.2322,212.3607,211.7083,212.1432,17818.0
2024-11-13 09:30:00,214.52,215.9,214.21,215.48,7582.0,212.0543,213.4184,211.7478,213.0032,7582.0
2024-11-13 10:00:00,215.48,215.83,214.48,214.67,5294.0,213.0032,213.3492,212.0147,212.2025,5294.0
2024-11-13 10:30:00,215.9,216.44,215.9,216.21,1000.0,213.4184,213.9522,213.4184,213.7248,1000.0
2024-11-13 11:00:00,216.22,216.56,215.19,215.29,1905.0,213.7347,214.0708,212.7166,212.8154,1905.0
2024-11-13 11:30:00,215.49,215.74,215.08,215.08,4631.0,213.0131,213.2602,212.6078,212.6078,4631.0
2024-11-13 12:00:00,215.48,215.59,214.75,214.75,1178.0,213.0032,213.112,212.2816,212.2816,1178.0
2024-11-13 12:30:00,214.8,215.13,214.0,214.63,9202.0,212.331,212.6572,211.5402,212.163,9202.0
2024-11-13 13:00:00,214.18,214.51,213.75,214.24,8551.0,211.7182,212.0444,211.2931,211.7775,8551.0
2024-11-13 13:30:00,214.27,214.27,213.24,213.24,3218.0,211.8071,211.8071,210.789,210.789,3218.0
2024-11-13 14:00:00,213.09,213.18,212.5,212.5,3161.0,210.6407,210.7297,210.0575,210.0575,3161.0
2024-11-13 14:30:00,212.49,212.59,211.77,212.12,4383.0,210.0476,210.1464,209.3359,209.6818,4383.0
2024-11-13 15:00:00,211.67,212.39,211.34,211.77,3877.0,209.237,209.9487,208.9108,209.3359,3877.0
2024-11-13 15:30:00,211.86,212.09,210.23,210.48,35699.0,209.4248,209.6522,207.8136,208.0607,35699.0
2024-11-14 09:30:00,210.16,213.35,209.9,210.22,9400.0,207.7444,210.8977,207.4874,207.8037,9400.0
2024-11-14 10:00:00,210.29,211.34,209.66,211.0,21729.0,207.8729,208.9108,207.2501,208.5747,21729.0
2024-11-14 10:30:00,210.29,211.43,209.85,210.14,18717.0,207.8729,208.9998,207.4379,207.7246,18717.0
2024-11-14 11:00:00,209.82,209.82,208.71,208.94,2419.0,207.4083,207.4083,206.311,206.5384,2419.0
2024-11-14 11:30:00,208.69,208.72,207.97,208.44,1700.0,206.2913,206.3209,205.5795,206.0441,1700.0
2024-11-14 12:00:00,208.25,208.32,207.51,207.51,4087.0,205.8563,205.9255,205.1248,205.1248,4087.0
2024-11-14 12:30:00,207.58,208.06,207.38,207.74,10375.0,205.194,205.6685,204.9963,205.3522,10375.0
2024-11-14 13:00:00,207.88,207.88,207.17,207.17,6336.0,205.4906,205.4906,204.7887,204.7887,6336.0
2024-11-14 13:30:00,207.01,207.6,206.59,206.79,6913.0,204.6306,205.2138,204.2154,204.4131,6913.0
2024-11-14 14:00:00,206.84,207.66,206.83,207.27,4203.0,204.4625,205.2731,204.4527,204.8876,4203.0
2024-11-14 14:30:00,207.32,208.22,207.23,207.71,11242.0,204.937,205.8267,204.8481,205.3225,11242.0
2024-11-14 15:00:00,207.61,207.61,206.33,207.16,3494.0,205.2237,205.2237,203.9584,204.7789,3494.0
2024-11-14 15:30:00,207.16,207.57,206.21,207.51,22414.0,204.7789,205.1841,203.8398,205.1248,22414.0
2024-11-15 09:30:00,206.9,208.83,206.9,208.13,7505.0,204.5218,206.4297,204.5218,205.7377,7505.0
2024-11-15 10:00:00,207.74,208.27,206.99,207.48,1785.0,205.3522,205.8761,204.6108,205.0952,1785.0
2024-11-15 10:30:00,207.38,207.38,206.24,206.53,2091.0,204.9963,204.9963,203.8694,204.1561,2091.0
2024-11-15 11:00:00,206.64,207.33,205.72,207.33,6747.0,204.2648,204.9469,203.3554,204.9469,6747.0
2024-11-15 11:30:00,207.16,207.16,206.13,206.89,2200.0,204.7789,204.7789,203.7607,204.512,2200.0
2024-11-15 12:00:00,206.76,206.93,206.22,206.23,2400.0,204.3835,204.5515,203.8497,203.8595,2400.0
2024-11-15 12:30:00,206.13,206.83,206.01,206.39,5181.0,203.7607,204.4527,203.6421,204.0177,5181.0
2024-11-15 13:00:00,206.38,207.32,206.31,207.19,3804.0,204.0078,204.937,203.9386,204.8085,3804.0
2024-11-15 13:30:00,207.06,207.06,206.21,206.3,2877.0,204.68,204.68,203.8398,203.9287,2877.0
2024-11-15 14:00:00,206.31,206.98,205.86,206.55,4507.0,203.9386,204.6009,203.4938,204.1759,4507.0
2024-11-15 14:30:00,206.62,207.01,206.12,206.65,4124.0,204.2451,204.6306,203.7508,204.2747,4124.0
2024-11-15 15:00:00,206.59,207.57,206.5,206.71,13239.0,204.2154,205.1841,204.1264,204.334,13239.0
2024-11-15 15:30:00,206.77,206.79,205.48,206.07,25608.0,204.3933,204.4131,203.1182,203.7014,25608.0
2024-11-18 09:30:00,205.9,207.5,203.61,204.72,19483.0,203.5333,205.115,201.2697,202.3669,19483.0
2024-11-18 10:00:00,204.94,205.9,204.84,205.26,9033.0,202.5844,203.5333,202.4855,202.9007,9033.0
2024-11-18 10:30:00,205.56,206.7,205.27,206.7,2590.0,203.1972,204.3241,202.9106,204.3241,2590.0
2024-11-18 11:00:00,206.73,208.15,206.4,207.59,8048.0,204.3538,205.7575,204.0276,205.2039,8048.0
2024-11-18 11:30:00,207.58,208.0,206.75,206.97,5603.0,205.194,205.6092,204.3736,204.591,5603.0
2024-11-18 12:00:00,206.97,207.36,206.68,207.33,5264.0,204.591,204.9766,204.3044,204.9469,5264.0
2024-11-18 12:30:00,207.47,207.8,207.46,207.76,1122.0,205.0853,205.4115,205.0754,205.372,1122.0
2024-11-18 13:00:00,207.76,207.79,207.01,207.23,6736.0,205.372,205.4016,204.6306,204.8481,6736.0
2024-11-18 13:30:00,207.16,207.52,206.92,207.42,4100.0,204.7789,205.1347,204.5416,205.0359,4100.0
2024-11-18 14:00:00,207.27,207.79,206.61,206.61,5657.0,204.8876,205.4016,204.2352,204.2352,5657.0
2024-11-18 14:30:00,206.6,207.29,206.32,206.88,6239.0,204.2253,204.9074,203.9485,204.5021,6239.0
2024-11-18 15:00:00,206.75,207.1,206.72,207.05,7437.0,204.3736,204.7195,204.3439,204.6701,7437.0
2024-11-18 15:30:00,206.92,207.64,206.55,207.22,26187.0,204.5416,205.2533,204.1759,204.8382,26187.0
2024-11-19 09:30:00,204.4,204.63,202.89,203.86,8999.0,202.0506,202.2779,200.5579,201.5168,8999.0
2024-11-19 10:00:00,203.43,205.53,203.42,205.04,13162.0,201.0917,203.1676,201.0818,202.6832,13162.0
2024-11-19 10:30:00,204.79,205.72,204.28,205.12,7068.0,202.4361,203.3554,201.932,202.7623,7068.0
2024-11-19 11:00:00,205.12,205.67,204.7,205.31,4608.0,202.7623,203.306,202.3471,202.9501,4608.0
2024-11-19 11:30:00,205.23,205.48,205.06,205.45,1700.0,202.871,203.1182,202.703,203.0885,1700.0
2024-11-19 12:00:00,205.45,205.45,205.01,205.02,860.0,203.0885,203.0885,202.6536,202.6635,860.0
2024-11-19 12:30:00,205.0,205.35,204.46,204.46,1599.0,202.6437,202.9897,202.1099,202.1099,1599.0
2024-11-19 13:00:00,204.41,204.41,203.92,204.18,3659.0,202.0605,202.0605,201.5761,201.8331,3659.0
2024-11-19 13:30:00,204.2,204.78,204.19,204.78,1524.0,201.8529,202.4262,201.843,202.4262,1524.0
2024-11-19 14:00:00,204.89,205.04,204.31,205.04,4055.0,202.535,202.6832,201.9616,202.6832,4055.0
2024-11-19 14:30:00,204.87,204.87,203.07,203.69,14870.0,202.5152,202.5152,200.7359,201.3487,14870.0
2024-11-19 15:00:00,203.69,204.14,203.18,204.01,6060.0,201.3487,201.7936,200.8446,201.6651,6060.0
2024-11-19 15:30:00,204.01,204.06,203.36,203.81,18828.0,201.6651,201.7145,201.0225,201.4674,18828.0
2024-11-20 09:30:00,202.88,203.83,202.47,203.33,6838.0,200.5481,201.4871,200.1428,200.9929,6838.0
2024-11-20 10:00:00,203.38,203.38,201.46,201.83,5920.0,201.0423,201.0423,199.1444,199.5101,5920.0
2024-11-20 10:30:00,202.14,203.15,202.14,202.83,1721.0,199.8166,200.815,199.8166,200.4986,1721.0
2024-11-20 11:00:00,202.65,202.65,201.11,201.25,1508.0,200.3207,200.3207,198.7984,198.9368,1508.0
2024-11-20 11:30:00,201.14,202.32,201.13,202.07,2688.0,198.8281,199.9945,198.8182,199.7474,2688.0
2024-11-20 12:00:00,201.68,201.68,201.06,201.34,894.0,199.3618,199.3618,198.749,199.0258,894.0
2024-11-20 12:30:00,201.58,202.47,201.58,202.38,1948.0,199.263,200.1428,199.263,200.0538,1948.0
2024-11-20 13:00:00,202.35,202.35,201.31,201.71,4742.0,200.0241,200.0241,198.9961,199.3915,4742.0
2024-11-20 13:30:00,201.84,201.84,201.26,201.26,1202.0,199.52,199.52,198.9467,198.9467,1202.0
2024-11-20 14:00:00,201.36,202.08,201.35,202.08,1602.0,199.0455,199.7572,199.0356,199.7572,1602.0
2024-11-20 14:30:00,202.26,202.69,202.21,202.24,1810.0,199.9352,200.3602,199.8858,199.9154,1810.0
2024-11-20 15:00:00,202.18,203.14,202.17,202.84,8813.0,199.8561,200.8051,199.8462,200.5085,8813.0
2024-11-20 15:30:00,202.83,203.51,202.81,203.3,22608.0,200.4986,201.1708,200.4789,200.9632,22608.0
2024-11-21 09:30:00,204.5,205.06,202.35,204.16,5425.0,202.1494,202.703,200.0241,201.8133,5425.0
2024-11-21 10:00:00,204.53,206.04,204.12,205.39,30152.0,202.1791,203.6717,201.7738,203.0292,30152.0
2024-11-21 10:30:00,204.94,206.5,204.61,206.41,2628.0,202.5844,204.1264,202.2582,204.0375,2628.0
2024-11-21 11:00:00,206.41,206.9,206.05,206.75,1938.0,204.0375,204.5218,203.6816,204.3736,1938.0
2024-11-21 11:30:00,206.75,207.24,205.98,206.39,6695.0,204.3736,204.8579,203.6124,204.0177,6695.0
2024-11-21 12:00:00,206.06,207.06,205.94,206.98,2754.0,203.6915,204.68,203.5729,204.6009,2754.0
2024-11-21 12:30:00,206.83,206.94,206.67,206.71,1747.0,204.4527,204.5614,204.2945,204.334,1747.0
2024-11-21 13:00:00,207.17,207.5,206.99,207.43,2579.0,204.7887,205.115,204.6108,205.0458,2579.0
2024-11-21 13:30:00,207.36,208.0,207.36,207.92,3907.0,204.9766,205.6092,204.9766,205.5301,3907.0
2024-11-21 14:00:00,207.95,208.85,207.89,208.74,6811.0,205.5598,206.4494,205.5005,206.3407,6811.0
2024-11-21 14:30:00,208.89,209.6,208.48,209.12,43299.0,206.489,207.1908,206.0837,206.7163,43299.0
2024-11-21 15:00:00,209.04,209.12,208.45,209.04,8607.0,206.6372,206.7163,206.054,206.6372,8607.0
2024-11-21 15:30:00,209.15,209.42,208.32,208.46,34656.0,206.746,207.0129,205.9255,206.0639,34656.0
2024-11-22 09:30:00,209.25,210.75,207.37,210.31,29690.0,206.8448,208.3276,204.9864,207.8927,29690.0
2024-11-22 10:00:00,210.0,211.97,209.99,211.25,20670.0,207.5862,209.5336,207.5763,208.8218,20670.0
2024-11-22 10:30:00,211.14,212.0,211.01,211.99,2489.0,208.7131,209.5632,208.5846,209.5533,2489.0
2024-11-22 11:00:00,212.14,212.21,211.41,211.83,1691.0,209.7016,209.7708,208.98,209.3952,1691.0
2024-11-22 11:30:00,211.91,212.5,211.5,211.63,15382.0,209.4743,210.0575,209.069,209.1975,15382.0
2024-11-22 12:00:00,211.94,213.04,211.88,212.6,22447.0,209.5039,210.5913,209.4446,210.1563,22447.0
2024-11-22 12:30:00,212.8,212.8,211.85,212.13,4954.0,210.354,210.354,209.415,209.6917,4954.0
2024-11-22 13:00:00,212.24,212.78,212.23,212.49,2409.0,209.8005,210.3343,209.7906,210.0476,2409.0
2024-11-22 13:30:00,212.56,212.57,212.09,212.41,2373.0,210.1168,210.1267,209.6522,209.9685,2373.0
2024-11-22 14:00:00,212.36,212.93,212.36,212.64,3238.0,209.9191,210.4825,209.9191,210.1959,3238.0
2024-11-22 14:30:00,212.9,213.0,212.45,212.68,5268.0,210.4529,210.5517,210.0081,210.2354,5268.0
2024-11-22 15:00:00,212.68,212.68,212.06,212.25,9734.0,210.2354,210.2354,209.6225,209.8104,9734.0
2024-11-22 15:30:00,212.32,213.99,212.24,213.4,29121.0,209.8795,211.5304,209.8005,210.9471,29121.0
2024-11-25 09:30:00,215.41,217.76,215.41,217.7,6805.0,212.934,215.257,212.934,215.1977,6805.0
2024-11-25 10:00:00,217.45,219.36,216.7,219.36,7453.0,214.9506,216.8386,214.2092,216.8386,7453.0
2024-11-25 10:30:00,219.63,221.01,219.19,221.01,7734.0,217.1055,218.4697,216.6706,218.4697,7734.0
2024-11-25 11:00:00,220.93,220.97,220.13,220.34,8981.0,218.3906,218.4301,217.5998,217.8074,8981.0
2024-11-25 11:30:00,220.15,220.99,220.11,220.83,11937.0,217.6195,218.4499,217.58,218.2917,11937.0
2024-11-25 12:00:00,220.94,221.88,220.1,220.1,16032.0,218.4005,219.3297,217.5701,217.5701,16032.0
2024-11-25 12:30:00,220.23,220.95,220.22,220.84,2013.0,217.6986,218.4104,217.6887,218.3016,2013.0
2024-11-25 13:00:00,220.95,221.5,220.94,221.5,3689.0,218.4104,218.954,218.4005,218.954,3689.0
2024-11-25 13:30:00,221.61,222.52,221.25,221.76,12058.0,219.0628,219.9623,218.7069,219.211,12058.0
2024-11-25 14:00:00,221.42,222.5,221.42,221.91,5512.0,218.875,219.9425,218.875,219.3593,5512.0
2024-11-25 14:30:00,222.04,222.04,221.2,221.27,3944.0,219.4878,219.4878,218.6575,218.7267,3944.0
2024-11-25 15:00:00,221.21,221.56,220.97,221.03,3848.0,218.6674,219.0133,218.4301,218.4894,3848.0
2024-11-25 15:30:00,221.08,221.59,219.39,220.08,30216.0,218.5389,219.043,216.8683,217.5504,30216.0
2024-11-26 09:30:00,219.54,219.54,217.23,217.67,2515.0,217.0166,217.0166,214.7331,215.1681,2515.0
2024-11-26 10:00:00,217.34,217.6,216.22,216.22,3781.0,214.8418,215.0989,213.7347,213.7347,3781.0
2024-11-26 10:30:00,216.12,217.62,215.93,217.62,2014.0,213.6359,215.1186,213.4481,215.1186,2014.0
2024-11-26 11:00:00,217.52,217.61,216.7,217.34,5012.0,215.0198,215.1087,214.2092,214.8418,5012.0
2024-11-26 11:30:00,217.21,217.25,216.65,216.95,3100.0,214.7133,214.7529,214.1598,214.4563,3100.0
2024-11-26 12:00:00,216.64,216.68,215.57,216.11,3531.0,214.1499,214.1894,213.0922,213.626,3531.0
2024-11-26 12:30:00,216.35,216.63,216.01,216.63,3658.0,213.8632,214.14,213.5271,214.14,3658.0
2024-11-26 13:00:00,216.86,217.18,216.66,216.9,1100.0,214.3674,214.6837,214.1697,214.4069,1100.0
2024-11-26 13:30:00,216.49,216.85,216.39,216.75,1419.0,214.0016,214.3575,213.9028,214.2586,1419.0
2024-11-26 14:00:00,216.75,216.75,216.31,216.52,1916.0,214.2586,214.2586,213.8237,214.0313,1916.0
2024-11-26 14:30:00,216.52,216.52,216.13,216.13,1510.0,214.0313,214.0313,213.6458,213.6458,1510.0
2024-11-26 15:00:00,216.0,216.36,215.68,215.96,3087.0,213.5172,213.8731,213.2009,213.4777,3087.0
2024-11-26 15:30:00,215.77,216.42,215.64,216.35,9788.0,213.2899,213.9324,213.1614,213.8632,9788.0
2024-11-27 09:30:00,217.8,218.98,216.09,216.36,2188.0,215.2966,216.463,213.6062,213.8731,2188.0
2024-11-27 10:00:00,217.01,217.6,215.92,216.37,1793.0,214.5156,215.0989,213.4382,213.883,1793.0
2024-11-27 10:30:00,216.56,216.56,215.94,216.03,500.0,214.0708,214.0708,213.4579,213.5469,500.0
2024-11-27 11:00:00,216.03,216.47,215.31,215.31,1625.0,213.5469,213.9818,212.8352,212.8352,1625.0
2024-11-27 11:30:00,214.7,215.95,214.62,215.16,1946.0,212.2322,213.4678,212.1531,212.6869,1946.0
2024-11-27 12:00:00,215.25,215.81,214.96,215.71,1822.0,212.7759,213.3294,212.4892,213.2306,1822.0
2024-11-27 12:30:00,215.83,215.83,215.56,215.56,349.0,213.3492,213.3492,213.0823,213.0823,349.0
2024-11-27 13:00:00,215.78,215.79,215.46,215.5,456.0,213.2998,213.3097,212.9835,213.023,456.0
2024-11-27 13:30:00,215.15,215.38,214.94,215.28,900.0,212.677,212.9044,212.4694,212.8055,900.0
2024-11-27 14:00:00,215.53,215.74,215.31,215.31,3299.0,213.0527,213.2602,212.8352,212.8352,3299.0
2024-11-27 14:30:00,215.2,216.09,215.1,216.09,3569.0,212.7264,213.6062,212.6276,213.6062,3569.0
2024-11-27 15:00:00,216.09,216.4,215.75,216.03,2403.0,213.6062,213.9127,213.2701,213.5469,2403.0
2024-11-27 15:30:00,216.19,216.73,215.74,216.72,11173.0,213.7051,214.2389,213.2602,214.229,11173.0
2024-11-29 09:30:00,218.53,219.86,217.18,217.19,4271.0,216.0182,217.3329,214.6837,214.6936,4271.0
2024-11-29 10:00:00,217.02,218.03,217.02,217.73,1600.0,214.5255,215.5239,214.5255,215.2274,1600.0
2024-11-29 10:30:00,218.11,218.81,218.11,218.62,3987.0,215.603,216.295,215.603,216.1071,3987.0
2024-11-29 11:00:00,218.63,218.79,218.0,218.19,2485.0,216.117,216.2752,215.4943,215.6821,2485.0
2024-11-29 11:30:00,218.19,218.6,217.79,218.6,2406.0,215.6821,216.0874,215.2867,216.0874,2406.0
2024-11-29 12:00:00,218.6,218.88,218.42,218.67,2399.0,216.0874,216.3641,215.9094,216.1566,2399.0
2024-11-29 12:30:00,218.95,219.0,217.78,218.56,10260.0,216.4333,216.4828,215.2768,216.0478,10260.0
2024-12-02 09:30:00,219.3,219.3,216.63,216.8,4576.0,216.7793,216.7793,214.14,214.3081,4576.0
2024-12-02 10:00:00,216.76,217.07,215.82,217.06,1289.0,214.2685,214.575,213.3393,214.5651,1289.0
2024-12-02 10:30:00,217.06,217.35,216.2,216.2,2403.0,214.5651,214.8517,213.715,213.715,2403.0
2024-12-02 11:00:00,216.25,217.17,216.17,217.16,3501.0,213.7644,214.6738,213.6853,214.6639,3501.0
2024-12-02 11:30:00,217.08,217.24,216.21,216.84,2533.0,214.5848,214.743,213.7248,214.3476,2533.0
2024-12-02 12:00:00,216.64,217.28,216.56,217.11,1232.0,214.1499,214.7825,214.0708,214.6145,1232.0
2024-12-02 12:30:00,217.18,218.22,216.95,217.64,3350.0,214.6837,215.7117,214.4563,215.1384,3350.0
2024-12-02 13:00:00,217.57,218.75,217.57,218.61,3875.0,215.0692,216.2356,215.0692,216.0972,3875.0
2024-12-02 13:30:00,218.53,218.53,218.13,218.13,600.0,216.0182,216.0182,215.6228,215.6228,600.0
2024-12-02 14:00:00,218.13,218.27,217.89,218.27,894.0,215.6228,215.7612,215.3855,215.7612,894.0
2024-12-02 14:30:00,218.11,218.79,218.11,218.36,895.0,215.603,216.2752,215.603,215.8501,895.0
2024-12-02 15:00:00,218.56,218.62,218.0,218.12,2943.0,216.0478,216.1071,215.4943,215.6129,2943.0
2024-12-02 15:30:00,218.1,218.1,217.19,217.38,12699.0,215.5931,215.5931,214.6936,214.8814,12699.0
2024-12-03 09:30:00,218.31,218.31,215.51,215.56,4729.0,215.8007,215.8007,213.0329,213.0823,4729.0
2024-12-03 10:00:00,215.6,216.51,215.14,216.5,4635.0,213.1218,214.0214,212.6671,214.0115,4635.0
2024-12-03 10:30:00,215.08,215.45,214.47,215.43,3227.0,212.6078,212.9736,212.0048,212.9538,3227.0
2024-12-03 11:00:00,215.22,215.22,213.71,213.83,2778.0,212.7462,212.7462,211.2536,211.3722,2778.0
2024-12-03 11:30:00,213.86,214.34,212.93,213.9,3778.0,211.4018,211.8763,210.4825,211.4414,3778.0
2024-12-03 12:00:00,213.7,214.94,213.61,214.94,700.0,211.2437,212.4694,211.1547,212.4694,700.0
2024-12-03 12:30:00,214.65,215.43,214.65,215.12,800.0,212.1828,212.9538,212.1828,212.6474,800.0
2024-12-03 13:00:00,214.94,215.02,214.54,214.54,1130.0,212.4694,212.5485,212.074,212.074,1130.0
2024-12-03 13:30:00,214.95,214.95,214.13,214.77,1084.0,212.4793,212.4793,211.6687,212.3014,1084.0
2024-12-03 14:00:00,214.65,214.91,214.28,214.7,2137.0,212.1828,212.4398,211.817,212.2322,2137.0
2024-12-03 14:30:00,214.98,215.16,214.87,214.87,1352.0,212.509,212.6869,212.4002,212.4002,1352.0
2024-12-03 15:00:00,214.73,214.79,214.01,214.52,2210.0,212.2618,212.3212,211.5501,212.0543,2210.0
2024-12-03 15:30:00,214.3,214.73,213.78,213.78,11913.0,211.8368,212.2618,211.3228,211.3228,11913.0
2024-12-04 09:30:00,213.98,215.4,213.95,215.06,5473.0,211.5205,212.9241,211.4908,212.5881,5473.0
2024-12-04 10:00:00,214.9,214.9,213.3,214.07,5686.0,212.4299,212.4299,210.8483,211.6094,5686.0
2024-12-04 10:30:00,214.38,214.95,213.99,214.87,1174.0,211.9159,212.4793,211.5304,212.4002,1174.0
2024-12-04 11:00:00,214.89,215.09,214.28,215.09,2062.0,212.42,212.6177,211.817,212.6177,2062.0
2024-12-04 11:30:00,214.69,215.48,214.69,215.18,6311.0,212.2223,213.0032,212.2223,212.7067,6311.0
2024-12-04 12:00:00,215.14,215.53,214.82,215.01,23186.0,212.6671,213.0527,212.3508,212.5386,23186.0
2024-12-04 12:30:00,214.87,215.58,214.86,214.91,2447.0,212.4002,213.1021,212.3904,212.4398,2447.0
2024-12-04 13:00:00,215.06,215.24,214.68,214.79,4839.0,212.5881,212.766,212.2124,212.3212,4839.0
2024-12-04 13:30:00,214.83,215.65,214.37,215.65,22304.0,212.3607,213.1713,211.906,213.1713,22304.0
2024-12-04 14:00:00,215.47,215.79,214.95,215.37,12660.0,212.9933,213.3097,212.4793,212.8945,12660.0
2024-12-04 14:30:00,215.36,215.82,215.36,215.49,4623.0,212.8846,213.3393,212.8846,213.0131,4623.0
2024-12-04 15:00:00,215.57,215.86,215.33,215.83,2932.0,213.0922,213.3789,212.855,213.3492,2932.0
2024-12-04 15:30:00,215.84,216.89,215.39,216.25,17832.0,213.3591,214.397,212.9143,213.7644,17832.0
2024-12-05 09:30:00,215.51,217.84,214.94,217.24,12095.0,213.0329,215.3361,212.4694,214.743,12095.0
2024-12-05 10:00:00,217.81,217.81,212.91,213.04,11424.0,215.3064,215.3064,210.4628,210.5913,11424.0
2024-12-05 10:30:00,212.85,214.07,212.7,213.84,3851.0,210.4035,211.6094,210.2552,211.3821,3851.0
2024-12-05 11:00:00,213.75,214.11,213.35,213.76,6412.0,211.2931,211.649,210.8977,211.303,6412.0
2024-12-05 11:30:00,213.69,214.37,213.68,214.03,4920.0,211.2338,211.906,211.2239,211.5699,4920.0
2024-12-05 12:00:00,214.06,214.39,213.86,214.39,9677.0,211.5995,211.9258,211.4018,211.9258,9677.0
2024-12-05 12:30:00,214.32,214.55,214.32,214.48,1415.0,211.8566,212.0839,211.8566,212.0147,1415.0
2024-12-05 13:00:00,214.99,215.2,214.02,214.03,9351.0,212.5189,212.7264,211.56,211.5699,9351.0
2024-12-05 13:30:00,213.19,213.61,212.09,212.73,35057.0,210.7395,211.1547,209.6522,210.2848,35057.0
2024-12-05 14:00:00,212.78,212.79,211.74,211.77,2063.0,210.3343,210.3441,209.3062,209.3359,2063.0
2024-12-05 14:30:00,211.81,212.76,211.75,212.5,20893.0,209.3754,210.3145,209.3161,210.0575,20893.0
2024-12-05 15:00:00,212.16,213.77,211.5,212.74,16320.0,209.7214,211.3129,209.069,210.2947,16320.0
2024-12-05 15:30:00,212.74,212.94,211.59,211.93,32750.0,210.2947,210.4924,209.1579,209.494,32750.0
2024-12-06 09:30:00,212.58,213.14,210.33,211.06,9852.0,210.1366,210.6901,207.9124,208.634,9852.0
2024-12-06 10:00:00,211.06,212.28,211.03,211.04,2629.0,208.634,209.84,208.6044,208.6143,2629.0
2024-12-06 10:30:00,211.45,211.53,210.75,211.22,4940.0,209.0195,209.0986,208.3276,208.7922,4940.0
2024-12-06 11:00:00,211.19,211.19,209.69,209.69,2283.0,208.7625,208.7625,207.2798,207.2798,2283.0
2024-12-06 11:30:00,209.63,209.72,208.78,209.3,3005.0,207.2205,207.3094,206.3802,206.8943,3005.0
2024-12-06 12:00:00,209.33,210.06,208.71,209.47,6637.0,206.9239,207.6455,206.311,207.0623,6637.0
2024-12-06 12:30:00,209.3,210.24,209.02,209.19,4860.0,206.8943,207.8235,206.6175,206.7855,4860.0
2024-12-06 13:00:00,209.1,210.34,208.81,209.16,3776.0,206.6966,207.9223,206.4099,206.7559,3776.0
2024-12-06 13:30:00,209.2,210.16,209.2,209.68,4778.0,206.7954,207.7444,206.7954,207.2699,4778.0
2024-12-06 14:00:00,209.56,209.92,208.36,208.49,1638.0,207.1513,207.5071,205.9651,206.0936,1638.0
2024-12-06 14:30:00,208.81,209.3,208.48,209.06,3939.0,206.4099,206.8943,206.0837,206.657,3939.0
2024-12-06 15:00:00,209.01,209.01,208.02,208.83,4600.0,206.6076,206.6076,205.629,206.4297,4600.0
2024-12-06 15:30:00,208.93,210.48,208.41,209.88,38743.0,206.5285,208.0607,206.0145,207.4676,38743.0
2024-12-09 09:30:00,212.33,214.0,210.57,211.29,80532.0,209.8894,211.5402,208.1497,208.8614,80532.0
2024-12-09 10:00:00,210.77,213.87,210.77,211.99,18913.0,208.3474,211.4117,208.3474,209.5533,18913.0
2024-12-09 10:30:00,211.91,211.91,210.09,210.19,1379.0,209.4743,209.4743,207.6752,207.774,1379.0
2024-12-09 11:00:00,210.19,210.4,208.8,209.74,4875.0,207.774,207.9816,206.4,207.3292,4875.0
2024-12-09 11:30:00,209.5,209.87,209.34,209.83,1664.0,207.092,207.4577,206.9338,207.4182,1664.0
2024-12-09 12:00:00,209.7,210.08,209.05,209.48,2038.0,207.2897,207.6653,206.6471,207.0722,2038.0
2024-12-09 12:30:00,209.03,209.43,208.89,209.24,3431.0,206.6274,207.0228,206.489,206.835,3431.0
2024-12-09 13:00:00,209.34,209.66,208.6,208.6,3202.0,206.9338,207.2501,206.2023,206.2023,3202.0
2024-12-09 13:30:00,208.63,209.94,208.56,209.82,7463.0,206.232,207.5269,206.1628,207.4083,7463.0
2024-12-09 14:00:00,208.98,209.48,208.91,208.94,2244.0,206.5779,207.0722,206.5087,206.5384,2244.0
2024-12-09 14:30:00,208.78,209.07,208.23,208.76,2024.0,206.3802,206.6669,205.8366,206.3605,2024.0
2024-12-09 15:00:00,208.56,208.85,208.23,208.8,3823.0,206.1628,206.4494,205.8366,206.4,3823.0
2024-12-09 15:30:00,208.73,209.28,207.67,207.86,21763.0,206.3308,206.8745,205.283,205.4708,21763.0
2024-12-10 09:30:00,207.39,207.39,203.78,205.2,2372.0,205.0062,205.0062,201.4377,202.8414,2372.0
2024-12-10 10:00:00,205.62,206.41,204.24,205.72,6083.0,203.2566,204.0375,201.8924,203.3554,6083.0
2024-12-10 10:30:00,206.02,208.11,205.96,207.76,2223.0,203.652,205.7179,203.5927,205.372,2223.0
2024-12-10 11:00:00,207.77,209.06,207.77,209.06,2311.0,205.3818,206.657,205.3818,206.657,2311.0
2024-12-10 11:30:00,208.82,208.89,208.08,208.27,6735.0,206.4198,206.489,205.6883,205.8761,6735.0
2024-12-10 12:00:00,208.35,208.94,208.35,208.42,8992.0,205.9552,206.5384,205.9552,206.0244,8992.0
2024-12-10 12:30:00,208.01,209.03,207.81,208.63,11921.0,205.6191,206.6274,205.4214,206.232,11921.0
2024-12-10 13:00:00,208.2,209.58,208.2,209.41,36209.0,205.8069,207.171,205.8069,207.003,36209.0
2024-12-10 13:30:00,209.18,209.44,208.56,208.84,5128.0,206.7756,207.0327,206.1628,206.4395,5128.0
2024-12-10 14:00:00,208.86,210.24,208.72,209.95,9439.0,206.4593,207.8235,206.3209,207.5368,9439.0
2024-12-10 14:30:00,209.69,210.59,209.46,210.38,35393.0,207.2798,208.1694,207.0524,207.9618,35393.0
2024-12-10 15:00:00,210.35,210.47,209.22,209.39,10577.0,207.9322,208.0508,206.8152,206.9832,10577.0
2024-12-10 15:30:00,209.38,209.69,208.63,208.97,45634.0,206.9733,207.2798,206.232,206.5681,45634.0
2024-12-11 09:30:00,209.96,212.22,209.92,210.06,24234.0,207.5467,209.7807,207.5071,207.6455,24234.0
2024-12-11 10:00:00,209.47,209.47,208.46,208.82,4215.0,207.0623,207.0623,206.0639,206.4198,4215.0
2024-12-11 10:30:00,208.92,210.1,208.24,209.35,19635.0,206.5186,207.6851,205.8464,206.9437,19635.0
2024-12-11 11:00:00,208.94,210.05,208.7,209.83,2761.0,206.5384,207.6356,206.3012,207.4182,2761.0
2024-12-11 11:30:00,209.93,209.93,209.2,209.8,2265.0,207.517,207.517,206.7954,207.3885,2265.0
2024-12-11 12:00:00,209.41,209.83,209.11,209.64,4488.0,207.003,207.4182,206.7064,207.2304,4488.0
2024-12-11 12:30:00,209.64,210.26,209.42,209.47,24678.0,207.2304,207.8432,207.0129,207.0623,24678.0
2024-12-11 13:00:00,209.73,210.15,209.35,209.55,26912.0,207.3193,207.7345,206.9437,207.1414,26912.0
2024-12-11 13:30:00,209.53,209.68,209.06,209.23,8733.0,207.1216,207.2699,206.657,206.8251,8733.0
2024-12-11 14:00:00,209.23,210.88,209.21,210.49,5020.0,206.8251,208.4561,206.8053,208.0706,5020.0
2024-12-11 14:30:00,210.28,210.41,209.77,209.96,22916.0,207.863,207.9915,207.3589,207.5467,22916.0
2024-12-11 15:00:00,209.71,209.93,209.2,209.3,12172.0,207.2995,207.517,206.7954,206.8943,12172.0
2024-12-11 15:30:00,209.29,209.7,208.88,209.05,42510.0,206.8844,207.2897,206.4791,206.6471,42510.0
2024-12-12 09:30:00,210.44,211.78,209.12,209.54,10970.0,208.0212,209.3458,206.7163,207.1315,10970.0
2024-12-12 10:00:00,208.95,210.15,208.68,208.69,14897.0,206.5483,207.7345,206.2814,206.2913,14897.0
2024-12-12 10:30:00,208.19,208.62,207.08,208.03,28697.0,205.797,206.2221,204.6998,205.6389,28697.0
2024-12-12 11:00:00,208.49,208.63,207.84,207.84,9856.0,206.0936,206.232,205.451,205.451,9856.0
2024-12-12 11:30:00,207.93,207.93,207.44,207.44,2124.0,205.54,205.54,205.0556,205.0556,2124.0
2024-12-12 12:00:00,207.71,208.39,207.32,208.23,5788.0,205.3225,205.9947,204.937,205.8366,5788.0
2024-12-12 12:30:00,208.04,208.08,207.7,207.99,3120.0,205.6487,205.6883,205.3127,205.5993,3120.0
2024-12-12 13:00:00,208.14,208.43,207.5,208.42,3919.0,205.7476,206.0343,205.115,206.0244,3919.0
2024-12-12 13:30:00,208.25,208.74,207.79,208.58,3187.0,205.8563,206.3407,205.4016,206.1825,3187.0
2024-12-12 14:00:00,208.27,209.65,208.18,209.39,3900.0,205.8761,207.2402,205.7871,206.9832,3900.0
2024-12-12 14:30:00,209.18,209.28,208.92,209.28,3065.0,206.7756,206.8745,206.5186,206.8745,3065.0
2024-12-12 15:00:00,209.39,209.4,208.32,208.32,5590.0,206.9832,206.9931,205.9255,205.9255,5590.0
2024-12-12 15:30:00,208.1,208.21,207.28,207.91,13619.0,205.7081,205.8168,204.8975,205.5202,13619.0
2024-12-13 09:30:00,206.15,206.15,203.47,203.99,10390.0,203.7805,203.7805,201.1313,201.6453,10390.0
2024-12-13 10:00:00,204.4,204.79,204.01,204.56,1107.0,202.0506,202.4361,201.6651,202.2087,1107.0
2024-12-13 10:30:00,204.56,205.35,203.4,204.34,4224.0,202.2087,202.9897,201.0621,201.9913,4224.0
2024-12-13 11:00:00,204.43,204.61,203.35,204.61,11148.0,202.0802,202.2582,201.0127,202.2582,11148.0
2024-12-13 11:30:00,204.9,204.9,203.63,203.63,1627.0,202.5448,202.5448,201.2894,201.2894,1627.0
2024-12-13 12:00:00,203.9,203.9,202.74,202.74,12533.0,201.5563,201.5563,200.4097,200.4097,12533.0
2024-12-13 12:30:00,203.01,203.01,201.65,202.52,3676.0,200.6766,200.6766,199.3322,200.1922,3676.0
2024-12-13 13:00:00,202.5,202.5,201.5,202.11,2900.0,200.1724,200.1724,199.1839,199.7869,2900.0
2024-12-13 13:30:00,202.47,202.47,201.68,202.18,4622.0,200.1428,200.1428,199.3618,199.8561,4622.0
2024-12-13 14:00:00,202.25,202.53,202.19,202.46,1344.0,199.9253,200.2021,199.866,200.1329,1344.0
2024-12-13 14:30:00,202.45,202.97,202.45,202.79,3142.0,200.123,200.637,200.123,200.4591,3142.0
2024-12-13 15:00:00,203.06,203.71,203.06,203.37,4259.0,200.726,201.3685,200.726,201.0324,4259.0
2024-12-13 15:30:00,203.42,204.07,203.39,203.56,15403.0,201.0818,201.7244,201.0522,201.2202,15403.0
2024-12-16 09:30:00,203.48,206.8,202.73,206.49,10495.0,201.1412,204.423,200.3998,204.1166,10495.0
2024-12-16 10:00:00,206.76,207.7,206.11,207.38,14300.0,204.3835,205.3127,203.7409,204.9963,14300.0
2024-12-16 10:30:00,207.73,208.24,205.38,206.04,6786.0,205.3423,205.8464,203.0193,203.6717,6786.0
2024-12-16 11:00:00,205.38,205.89,203.97,203.97,4480.0,203.0193,203.5235,201.6255,201.6255,4480.0
2024-12-16 11:30:00,204.35,205.02,204.27,204.78,9817.0,202.0012,202.6635,201.9221,202.4262,9817.0
2024-12-16 12:00:00,204.71,204.84,203.98,204.25,3070.0,202.357,202.4855,201.6354,201.9023,3070.0
2024-12-16 12:30:00,204.31,204.42,203.94,203.99,2994.0,201.9616,202.0704,201.5959,201.6453,2994.0
2024-12-16 13:00:00,204.39,204.39,202.85,202.91,5200.0,202.0407,202.0407,200.5184,200.5777,5200.0
2024-12-16 13:30:00,202.89,202.93,202.02,202.34,9223.0,200.5579,200.5975,199.6979,200.0143,9223.0
2024-12-16 14:00:00,202.4,202.86,201.33,201.95,11341.0,200.0736,200.5283,199.0159,199.6287,11341.0
2024-12-16 14:30:00,202.21,202.85,201.36,202.74,26000.0,199.8858,200.5184,199.0455,200.4097,26000.0
2024-12-16 15:00:00,202.74,202.74,201.51,202.09,7338.0,200.4097,200.4097,199.1938,199.7671,7338.0
2024-12-16 15:30:00,202.14,202.71,201.24,202.19,19856.0,199.8166,200.38,198.9269,199.866,19856.0
2024-12-17 09:30:00,201.39,204.5,200.23,201.47,4668.0,199.0752,202.1494,197.9285,199.1543,4668.0
2024-12-17 10:00:00,200.79,200.95,199.83,199.83,5608.0,198.4821,198.6402,197.5331,197.5331,5608.0
2024-12-17 10:30:00,199.76,200.57,199.48,199.8,5021.0,197.4639,198.2646,197.1871,197.5035,5021.0
2024-12-17 11:00:00,199.84,200.39,198.89,199.37,4879.0,197.543,198.0867,196.6039,197.0784,4879.0
2024-12-17 11:30:00,200.02,200.15,199.26,200.09,6189.0,197.7209,197.8494,196.9697,197.7901,6189.0
2024-12-17 12:00:00,200.11,200.33,199.27,199.27,2772.0,197.8099,198.0274,196.9795,196.9795,2772.0
2024-12-17 12:30:00,199.09,199.68,199.04,199.68,2083.0,196.8016,197.3848,196.7522,197.3848,2083.0
2024-12-17 13:00:00,199.62,199.89,199.51,199.63,2012.0,197.3255,197.5924,197.2168,197.3354,2012.0
2024-12-17 13:30:00,199.7,200.6,199.65,200.36,1358.0,197.4046,198.2943,197.3552,198.057,1358.0
2024-12-17 14:00:00,200.36,200.36,199.91,199.91,2219.0,198.057,198.057,197.6122,197.6122,2219.0
2024-12-17 14:30:00,200.05,200.05,199.23,199.26,3825.0,197.7506,197.7506,196.94,196.9697,3825.0
2024-12-17 15:00:00,199.26,199.62,198.93,199.12,12417.0,196.9697,197.3255,196.6435,196.8313,12417.0
2024-12-17 15:30:00,199.08,199.33,198.69,199.02,26837.0,196.7917,197.0389,196.4062,196.7324,26837.0
2024-12-18 09:30:00,199.44,200.39,198.29,198.29,6675.0,197.1476,198.0867,196.0108,196.0108,6675.0
2024-12-18 10:00:00,198.79,200.44,198.5,199.38,4473.0,196.5051,198.1361,196.2184,197.0883,4473.0
2024-12-18 10:30:00,199.14,199.88,198.82,199.73,4059.0,196.851,197.5825,196.5347,197.4343,4059.0
2024-12-18 11:00:00,199.39,199.88,198.84,199.54,4895.0,197.0982,197.5825,196.5545,197.2464,4895.0
2024-12-18 11:30:00,199.42,199.42,198.73,198.73,2450.0,197.1278,197.1278,196.4458,196.4458,2450.0
2024-12-18 12:00:00,198.87,199.43,198.61,199.43,1907.0,196.5841,197.1377,196.3271,197.1377,1907.0
2024-12-18 12:30:00,199.27,199.61,198.85,199.21,3889.0,196.9795,197.3156,196.5644,196.9202,3889.0
2024-12-18 13:00:00,199.11,199.57,199.01,199.47,5130.0,196.8214,197.2761,196.7225,197.1772,5130.0
2024-12-18 13:30:00,199.47,199.87,199.33,199.87,3838.0,197.1772,197.5727,197.0389,197.5727,3838.0
2024-12-18 14:00:00,199.49,199.53,196.37,196.37,10661.0,197.197,197.2366,194.1129,194.1129,10661.0
2024-12-18 14:30:00,196.85,197.37,194.3,194.89,18688.0,194.5874,195.1014,192.0667,192.6499,18688.0
2024-12-18 15:00:00,194.85,195.62,193.0,193.06,8386.0,192.6104,193.3715,190.7816,190.8409,8386.0
2024-12-18 15:30:00,193.39,193.43,190.53,191.41,21414.0,191.1671,191.2067,188.34,189.2099,21414.0
2024-12-19 09:30:00,192.18,194.83,190.96,193.48,20062.0,189.971,192.5906,188.7651,191.2561,20062.0
2024-12-19 10:00:00,192.68,194.88,192.66,193.8,7745.0,190.4653,192.64,190.4455,191.5724,7745.0
2024-12-19 10:30:00,192.77,193.82,192.77,193.29,2800.0,190.5543,191.5922,190.5543,191.0683,2800.0
2024-12-19 11:00:00,192.79,193.13,191.0,192.09,8904.0,190.574,190.9101,188.8046,189.8821,8904.0
2024-12-19 11:30:00,192.45,192.53,191.68,191.98,6162.0,190.2379,190.317,189.4768,189.7733,6162.0
2024-12-19 12:00:00,192.0,192.44,191.75,192.26,4616.0,189.7931,190.2281,189.546,190.0501,4616.0
2024-12-19 12:30:00,192.31,192.47,190.51,190.83,13946.0,190.0995,190.2577,188.3202,188.6366,13946.0
2024-12-19 13:00:00,190.76,191.56,190.48,190.5,9354.0,188.5674,189.3582,188.2906,188.3104,9354.0
2024-12-19 13:30:00,190.3,191.25,190.3,191.25,5287.0,188.1127,189.0517,188.1127,189.0517,5287.0
2024-12-19 14:00:00,191.28,191.28,190.51,190.89,6662.0,189.0814,189.0814,188.3202,188.6959,6662.0
2024-12-19 14:30:00,190.84,190.85,189.73,189.73,12483.0,188.6464,188.6563,187.5492,187.5492,12483.0
2024-12-19 15:00:00,189.91,190.82,189.91,190.24,7808.0,187.7271,188.6267,187.7271,188.0533,7808.0
2024-12-19 15:30:00,190.13,190.41,189.22,189.74,35245.0,187.9446,188.2214,187.0451,187.5591,35245.0
2024-12-20 09:30:00,189.77,191.56,189.03,190.29,31155.0,187.5887,189.3582,186.8572,188.1028,31155.0
2024-12-20 10:00:00,190.49,190.75,189.78,190.71,4912.0,188.3005,188.5575,187.5986,188.5179,4912.0
2024-12-20 10:30:00,190.71,191.55,190.7,191.46,8205.0,188.5179,189.3483,188.5081,189.2593,8205.0
2024-12-20 11:00:00,191.46,192.84,191.45,192.45,6690.0,189.2593,190.6235,189.2494,190.2379,6690.0
2024-12-20 11:30:00,192.53,193.51,192.45,193.51,3986.0,190.317,191.2858,190.2379,191.2858,3986.0
2024-12-20 12:00:00,193.84,193.84,192.79,193.11,5663.0,191.612,191.612,190.574,190.8904,5663.0
2024-12-20 12:30:00,193.15,193.44,192.56,193.05,3821.0,190.9299,191.2166,190.3467,190.831,3821.0
2024-12-20 13:00:00,192.85,192.85,190.86,191.11,9215.0,190.6333,190.6333,188.6662,188.9133,9215.0
2024-12-20 13:30:00,191.16,192.76,190.91,192.03,16175.0,188.9628,190.5444,188.7156,189.8228,16175.0
2024-12-20 14:00:00,192.17,192.21,191.49,192.03,5023.0,189.9612,190.0007,189.289,189.8228,5023.0
2024-12-20 14:30:00,192.37,192.37,190.97,190.97,8766.0,190.1589,190.1589,188.7749,188.7749,8766.0
2024-12-20 15:00:00,191.0,191.09,190.29,190.67,8530.0,188.8046,188.8936,188.1028,188.4784,8530.0
2024-12-20 15:30:00,190.62,191.41,188.76,189.64,71211.0,188.429,189.2099,186.5904,187.4602,71211.0
2024-12-23 09:30:00,189.9,191.0,189.27,189.85,18668.0,187.7172,188.8046,187.0945,187.6678,18668.0
2024-12-23 10:00:00,189.92,189.92,188.76,189.31,6152.0,187.737,187.737,186.5904,187.134,6152.0
2024-12-23 10:30:00,189.49,189.96,188.83,188.83,15246.0,187.312,187.7766,186.6595,186.6595,15246.0
2024-12-23 11:00:00,189.02,189.16,188.88,189.0,13414.0,186.8474,186.9858,186.709,186.8276,13414.0
2024-12-23 11:30:00,189.06,190.38,188.99,189.64,12315.0,186.8869,188.1917,186.8177,187.4602,12315.0
2024-12-23 12:00:00,189.46,190.26,189.03,189.07,42688.0,187.2823,188.0731,186.8572,186.8968,42688.0
2024-12-23 12:30:00,188.97,189.61,188.83,189.45,4227.0,186.7979,187.4306,186.6595,187.2724,4227.0
2024-12-23 13:00:00,189.4,189.9,189.4,189.68,3150.0,187.223,187.7172,187.223,187.4998,3150.0
2024-12-23 13:30:00,189.71,190.17,189.5,190.12,3444.0,187.5294,187.9841,187.3218,187.9347,3444.0
2024-12-23 14:00:00,189.95,190.11,189.65,189.65,3364.0,187.7667,187.9248,187.4701,187.4701,3364.0
2024-12-23 14:30:00,189.45,190.8,189.45,190.27,5741.0,187.2724,188.6069,187.2724,188.083,5741.0
2024-12-23 15:00:00,190.21,190.6,189.9,190.48,7715.0,188.0237,188.4092,187.7172,188.2906,7715.0
2024-12-23 15:30:00,190.37,190.64,189.43,189.47,29891.0,188.1818,188.4487,187.2527,187.2922,29891.0
2024-12-24 09:30:00,189.07,190.11,188.0,190.09,7495.0,186.8968,187.9248,185.8391,187.9051,7495.0
2024-12-24 10:00:00,190.17,191.23,190.17,190.75,6422.0,187.9841,189.032,187.9841,188.5575,6422.0
2024-12-24 10:30:00,190.85,191.07,190.12,190.12,16883.0,188.6563,188.8738,187.9347,187.9347,16883.0
2024-12-24 11:00:00,190.31,190.35,189.85,190.12,5343.0,188.1225,188.1621,187.6678,187.9347,5343.0
2024-12-24 11:30:00,190.14,190.73,189.95,190.2,17963.0,187.9545,188.5377,187.7667,188.0138,17963.0
2024-12-24 12:00:00,190.25,190.66,190.25,190.65,3586.0,188.0632,188.4685,188.0632,188.4586,3586.0
2024-12-24 12:30:00,190.6,191.26,189.95,189.97,46558.0,188.4092,189.0616,187.7667,187.7864,46558.0
2024-12-26 09:30:00,189.94,190.05,188.87,189.72,17351.0,187.7568,187.8655,186.6991,187.5393,17351.0
2024-12-26 10:00:00,189.59,190.49,189.46,190.12,7046.0,187.4108,188.3005,187.2823,187.9347,7046.0
2024-12-26 10:30:00,190.36,191.0,189.96,191.0,5829.0,188.172,188.8046,187.7766,188.8046,5829.0
2024-12-26 11:00:00,190.77,191.91,190.77,191.39,9805.0,188.5772,189.7041,188.5772,189.1901,9805.0
2024-12-26 11:30:00,191.38,191.55,190.6,191.3,8561.0,189.1802,189.3483,188.4092,189.1012,8561.0
2024-12-26 12:00:00,191.31,191.45,190.95,190.95,3283.0,189.111,189.2494,188.7552,188.7552,3283.0
2024-12-26 12:30:00,190.94,191.12,190.75,190.75,2000.0,188.7453,188.9232,188.5575,188.5575,2000.0
2024-12-26 13:00:00,190.92,191.39,190.92,191.35,2029.0,188.7255,189.1901,188.7255,189.1506,2029.0
2024-12-26 13:30:00,191.08,191.4,190.89,191.4,4358.0,188.8837,189.2,188.6959,189.2,4358.0
2024-12-26 14:00:00,191.1,191.27,191.05,191.06,2210.0,188.9035,189.0715,188.854,188.8639,2210.0
2024-12-26 14:30:00,190.95,191.28,190.78,190.79,5883.0,188.7552,189.0814,188.5871,188.597,5883.0
2024-12-26 15:00:00,191.06,191.06,190.69,190.69,3747.0,188.8639,188.8639,188.4982,188.4982,3747.0
2024-12-26 15:30:00,190.53,191.42,190.52,190.78,23140.0,188.34,189.2198,188.3301,188.5871,23140.0
2024-12-27 09:30:00,189.42,191.84,189.02,190.51,6763.0,187.2428,189.6349,186.8474,188.3202,6763.0
2024-12-27 10:00:00,190.33,190.96,189.85,189.93,3700.0,188.1423,188.7651,187.6678,187.7469,3700.0
2024-12-27 10:30:00,189.87,190.64,189.22,190.1,2760.0,187.6876,188.4487,187.0451,187.9149,2760.0
2024-12-27 11:00:00,190.12,190.42,189.43,189.43,6483.0,187.9347,188.2313,187.2527,187.2527,6483.0
2024-12-27 11:30:00,189.79,190.12,188.96,188.96,5072.0,187.6085,187.9347,186.7881,186.7881,5072.0
2024-12-27 12:00:00,188.96,188.96,188.62,188.63,1393.0,186.7881,186.7881,186.452,186.4618,1393.0
2024-12-27 12:30:00,188.73,188.82,188.48,188.81,2712.0,186.5607,186.6497,186.3136,186.6398,2712.0
2024-12-27 13:00:00,189.21,189.39,189.21,189.39,1291.0,187.0352,187.2131,187.0352,187.2131,1291.0
2024-12-27 13:30:00,189.23,190.03,189.02,190.03,2263.0,187.0549,187.8458,186.8474,187.8458,2263.0
2024-12-27 14:00:00,190.01,190.01,189.62,189.83,1708.0,187.826,187.826,187.4405,187.6481,1708.0
2024-12-27 14:30:00,189.67,190.57,189.66,190.38,2592.0,187.4899,188.3795,187.48,188.1917,2592.0
2024-12-27 15:00:00,190.39,190.39,189.33,189.54,5000.0,188.2016,188.2016,187.1538,187.3614,5000.0
2024-12-27 15:30:00,189.49,190.34,189.21,189.89,19042.0,187.312,188.1522,187.0352,187.7074,19042.0
2024-12-30 09:30:00,188.96,189.1,185.38,186.26,6481.0,186.7881,186.9264,183.2492,184.1191,6481.0
2024-12-30 10:00:00,186.64,187.03,185.89,186.74,4612.0,184.4947,184.8802,183.7533,184.5936,4612.0
2024-12-30 10:30:00,186.32,187.94,186.23,187.63,9271.0,184.1784,185.7798,184.0894,185.4733,9271.0
2024-12-30 11:00:00,187.68,188.33,187.39,188.22,4457.0,185.5228,186.1653,185.2361,186.0566,4457.0
2024-12-30 11:30:00,188.07,189.1,188.01,189.09,3630.0,185.9083,186.9264,185.849,186.9166,3630.0
2024-12-30 12:00:00,189.09,189.15,188.47,188.55,3894.0,186.9166,186.9759,186.3037,186.3828,3894.0
2024-12-30 12:30:00,188.51,188.83,188.33,188.71,3499.0,186.3432,186.6595,186.1653,186.5409,3499.0
2024-12-30 13:00:00,188.7,189.37,188.67,188.76,2615.0,186.531,187.1933,186.5014,186.5904,2615.0
2024-12-30 13:30:00,188.76,189.21,188.73,188.88,3928.0,186.5904,187.0352,186.5607,186.709,3928.0
2024-12-30 14:00:00,188.88,189.02,188.44,188.79,3896.0,186.709,186.8474,186.274,186.62,3896.0
2024-12-30 14:30:00,189.02,189.42,188.98,189.19,2846.0,186.8474,187.2428,186.8078,187.0154,2846.0
2024-12-30 15:00:00,189.19,189.6,189.03,189.2,3247.0,187.0154,187.4207,186.8572,187.0253,3247.0
2024-12-30 15:30:00,189.1,189.21,188.23,188.27,15811.0,186.9264,187.0352,186.0664,186.106,15811.0
2024-12-31 09:30:00,189.07,190.22,188.4,188.92,5452.0,187.6445,188.7858,186.9795,187.4956,5452.0
2024-12-31 10:00:00,189.27,189.93,188.98,189.15,4236.0,187.843,188.498,187.5552,187.7239,4236.0
2024-12-31 10:30:00,189.27,189.27,188.5,188.5,1251.0,187.843,187.843,187.0788,187.0788,1251.0
2024-12-31 11:00:00,188.55,188.79,187.84,188.59,1350.0,187.1284,187.3666,186.4238,187.1681,1350.0
2024-12-31 11:30:00,188.31,188.31,187.48,187.9,1916.0,186.8902,186.8902,186.0665,186.4833,1916.0
2024-12-31 12:00:00,187.9,187.9,187.04,187.05,2485.0,186.4833,186.4833,185.6298,185.6397,2485.0
2024-12-31 12:30:00,187.11,187.86,186.89,187.86,1718.0,185.6993,186.4436,185.4809,186.4436,1718.0
2024-12-31 13:00:00,187.68,187.84,186.73,186.73,1864.0,186.265,186.4238,185.3221,185.3221,1864.0
2024-12-31 13:30:00,186.82,187.73,186.74,187.57,4570.0,185.4115,186.3146,185.3321,186.1558,4570.0
2024-12-31 14:00:00,187.56,187.75,186.89,186.89,2722.0,186.1459,186.3344,185.4809,185.4809,2722.0
2024-12-31 14:30:00,187.1,187.34,186.8,187.13,2242.0,185.6893,185.9275,185.3916,185.7191,2242.0
2024-12-31 15:00:00,187.12,187.58,187.12,187.57,3833.0,185.7092,186.1657,185.7092,186.1558,3833.0
2024-12-31 15:30:00,187.44,188.1,187.0,187.39,22906.0,186.0268,186.6818,185.5901,185.9772,22906.0
2025-01-02 09:30:00,188.54,190.91,187.82,189.0,9952.0,187.1185,189.4706,186.4039,187.575,9952.0
2025-01-02 10:00:00,188.95,189.35,187.82,188.0,2912.0,187.5254,187.9224,186.4039,186.5826,2912.0
2025-01-02 10:30:00,188.26,188.59,187.86,188.24,6231.0,186.8406,187.1681,186.4436,186.8208,6231.0
2025-01-02 11:00:00,188.06,188.07,186.67,187.59,4619.0,186.6421,186.652,185.2626,186.1757,4619.0
2025-01-02 11:30:00,187.63,187.83,187.16,187.33,3420.0,186.2154,186.4138,185.7489,185.9176,3420.0
2025-01-02 12:00:00,187.57,188.05,187.01,187.01,3900.0,186.1558,186.6322,185.6,185.6,3900.0
2025-01-02 12:30:00,186.66,186.82,186.12,186.82,2945.0,185.2527,185.4115,184.7167,185.4115,2945.0
2025-01-02 13:00:00,186.45,186.46,185.76,185.99,4760.0,185.0442,185.0542,184.3595,184.5877,4760.0
2025-01-02 13:30:00,185.75,185.87,185.46,185.87,2434.0,184.3495,184.4686,184.0617,184.4686,2434.0
2025-01-02 14:00:00,185.87,186.17,185.78,186.17,2083.0,184.4686,184.7664,184.3793,184.7664,2083.0
2025-01-02 14:30:00,186.2,186.2,185.06,185.06,4050.0,184.7961,184.7961,183.6647,183.6647,4050.0
2025-01-02 15:00:00,184.94,185.52,184.93,185.42,2932.0,183.5456,184.1213,183.5357,184.022,2932.0
2025-01-02 15:30:00,185.4,185.79,184.53,184.72,9303.0,184.0022,184.3892,183.1387,183.3273,9303.0
2025-01-03 09:30:00,185.2,186.17,183.94,183.94,5974.0,183.8037,184.7664,182.5532,182.5532,5974.0
2025-01-03 10:00:00,184.03,186.46,184.03,186.45,4453.0,182.6425,185.0542,182.6425,185.0442,4453.0
2025-01-03 10:30:00,186.46,187.08,186.15,186.6,5523.0,185.0542,185.6695,184.7465,185.1931,5523.0
2025-01-03 11:00:00,186.77,187.09,185.73,186.44,4914.0,185.3618,185.6794,184.3297,185.0343,4914.0
2025-01-03 11:30:00,186.3,187.15,186.3,186.85,9360.0,184.8954,185.739,184.8954,185.4412,9360.0
2025-01-03 12:00:00,186.8,186.92,185.88,186.3,6085.0,185.3916,185.5107,184.4785,184.8954,6085.0
2025-01-03 12:30:00,186.11,186.31,185.94,186.18,5794.0,184.7068,184.9053,184.5381,184.7763,5794.0
2025-01-03 13:00:00,186.27,186.65,186.0,186.65,11840.0,184.8656,185.2427,184.5976,185.2427,11840.0
2025-01-03 13:30:00,186.64,186.98,186.56,186.7,7878.0,185.2328,185.5703,185.1534,185.2924,7878.0
2025-01-03 14:00:00,186.75,187.72,186.74,187.15,20384.0,185.342,186.3047,185.3321,185.739,20384.0
2025-01-03 14:30:00,187.08,187.75,186.4,186.4,8990.0,185.6695,186.3344,184.9946,184.9946,8990.0
2025-01-03 15:00:00,186.46,186.81,186.35,186.78,5159.0,185.0542,185.4015,184.945,185.3718,5159.0
2025-01-03 15:30:00,186.7,186.95,186.04,186.06,32097.0,185.2924,185.5405,184.6373,184.6572,32097.0
2025-01-06 09:30:00,186.65,188.9,186.56,188.9,7397.0,185.2427,187.4758,185.1534,187.4758,7397.0
2025-01-06 10:00:00,188.22,188.62,186.86,187.26,3532.0,186.8009,187.1979,185.4512,185.8481,3532.0
2025-01-06 10:30:00,187.74,188.16,186.82,187.9,1672.0,186.3245,186.7414,185.4115,186.4833,1672.0
2025-01-06 11:00:00,187.18,188.01,187.18,188.0,3366.0,185.7687,186.5925,185.7687,186.5826,3366.0
2025-01-06 11:30:00,188.08,188.08,187.67,187.87,2209.0,186.662,186.662,186.2551,186.4535,2209.0
2025-01-06 12:00:00,187.82,188.04,187.36,187.55,3212.0,186.4039,186.6223,185.9474,186.136,3212.0
2025-01-06 12:30:00,187.43,187.77,186.78,187.13,4328.0,186.0169,186.3543,185.3718,185.7191,4328.0
2025-01-06 13:00:00,187.5,187.5,186.64,186.67,4391.0,186.0863,186.0863,185.2328,185.2626,4391.0
2025-01-06 13:30:00,186.57,186.86,186.46,186.75,2809.0,185.1633,185.4512,185.0542,185.342,2809.0
2025-01-06 14:00:00,186.46,186.72,186.41,186.43,2900.0,185.0542,185.3122,185.0046,185.0244,2900.0
2025-01-06 14:30:00,186.32,186.62,185.98,185.98,1932.0,184.9152,185.213,184.5778,184.5778,1932.0
2025-01-06 15:00:00,185.74,185.99,185.29,185.67,5667.0,184.3396,184.5877,183.893,184.2701,5667.0
2025-01-06 15:30:00,185.71,185.83,185.17,185.33,16682.0,184.3098,184.4289,183.7739,183.9327,16682.0
2025-01-07 09:30:00,186.81,188.35,186.0,187.09,16639.0,185.4015,186.9299,184.5976,185.6794,16639.0
2025-01-07 10:00:00,186.54,186.54,185.14,186.11,1300.0,185.1336,185.1336,183.7441,184.7068,1300.0
2025-01-07 10:30:00,185.81,186.61,185.58,186.25,2967.0,184.4091,185.203,184.1808,184.8458,2967.0
2025-01-07 11:00:00,186.31,186.32,185.92,186.24,5838.0,184.9053,184.9152,184.5182,184.8358,5838.0
2025-01-07 11:30:00,186.25,186.27,185.22,185.22,3174.0,184.8458,184.8656,183.8235,183.8235,3174.0
2025-01-07 12:00:00,185.53,186.04,185.53,186.04,1925.0,184.1312,184.6373,184.1312,184.6373,1925.0
2025-01-07 12:30:00,185.86,185.89,185.41,185.81,4654.0,184.4587,184.4885,184.0121,184.4091,4654.0
2025-01-07 13:00:00,185.97,186.43,185.57,186.3,14019.0,184.5679,185.0244,184.1709,184.8954,14019.0
2025-01-07 13:30:00,186.25,186.72,186.12,186.49,4207.0,184.8458,185.3122,184.7167,185.0839,4207.0
2025-01-07 14:00:00,186.46,186.48,185.81,185.97,3124.0,185.0542,185.074,184.4091,184.5679,3124.0
2025-01-07 14:30:00,186.08,186.08,185.58,185.63,5528.0,184.677,184.677,184.1808,184.2304,5528.0
2025-01-07 15:00:00,185.48,185.81,185.03,185.31,9514.0,184.0816,184.4091,183.635,183.9128,9514.0
2025-01-07 15:30:00,185.22,185.61,185.05,185.39,29604.0,183.8235,184.2106,183.6548,183.9922,29604.0
2025-01-08 09:30:00,184.35,185.03,182.53,184.2,9951.0,182.9601,183.635,181.1538,182.8112,9951.0
2025-01-08 10:00:00,183.9,185.53,183.9,184.58,10281.0,182.5135,184.1312,182.5135,183.1883,10281.0
2025-01-08 10:30:00,184.32,184.93,183.03,184.45,50688.0,182.9303,183.5357,181.65,183.0593,50688.0
2025-01-08 11:00:00,184.5,185.3,184.29,184.45,8301.0,183.109,183.9029,182.9005,183.0593,8301.0
2025-01-08 11:30:00,184.92,185.74,184.34,185.7,33355.0,183.5258,184.3396,182.9502,184.2999,33355.0
2025-01-08 12:00:00,185.47,185.86,185.14,185.33,12854.0,184.0716,184.4587,183.7441,183.9327,12854.0
2025-01-08 12:30:00,185.7,185.72,185.7,185.72,626.0,184.2999,184.3198,184.2999,184.3198,626.0
2025-01-08 13:00:00,185.8,186.2,185.53,185.86,9221.0,184.3991,184.7961,184.1312,184.4587,9221.0
2025-01-08 13:30:00,185.66,185.87,185.08,185.16,3447.0,184.2602,184.4686,183.6846,183.764,3447.0
2025-01-08 14:00:00,185.28,185.91,185.28,185.88,5551.0,183.8831,184.5083,183.8831,184.4785,5551.0
2025-01-08 14:30:00,185.68,185.74,185.09,185.09,6119.0,184.2801,184.3396,183.6945,183.6945,6119.0
2025-01-08 15:00:00,185.38,185.81,184.88,185.81,16386.0,183.9823,184.4091,183.4861,184.4091,16386.0
2025-01-08 15:30:00,185.82,185.82,185.16,185.41,19723.0,184.419,184.419,183.764,184.0121,19723.0
2025-01-10 09:30:00,182.53,183.35,182.07,183.34,14553.0,181.1538,181.9676,180.6973,181.9577,14553.0
2025-01-10 10:00:00,182.56,182.9,181.26,182.72,8507.0,181.1836,181.521,179.8934,181.3424,8507.0
2025-01-10 10:30:00,182.48,182.49,181.82,182.29,7493.0,181.1042,181.1141,180.4492,180.9156,7493.0
2025-01-10 11:00:00,182.3,182.58,181.38,181.8,6923.0,180.9255,181.2034,180.0125,180.4293,6923.0
2025-01-10 11:30:00,181.51,182.27,181.45,181.45,5586.0,180.1415,180.8958,180.0819,180.0819,5586.0
2025-01-10 12:00:00,181.6,181.75,181.27,181.31,4518.0,180.2308,180.3797,179.9033,179.943,4518.0
2025-01-10 12:30:00,181.71,182.0,181.49,181.93,1900.0,180.34,180.6278,180.1216,180.5583,1900.0
2025-01-10 13:00:00,181.92,182.19,181.22,182.19,4100.0,180.5484,180.8164,179.8537,180.8164,4100.0
2025-01-10 13:30:00,182.13,182.16,181.59,181.86,5020.0,180.7568,180.7866,180.2209,180.4889,5020.0
2025-01-10 14:00:00,181.71,182.06,181.45,182.06,1715.0,180.34,180.6873,180.0819,180.6873,1715.0
2025-01-10 14:30:00,181.96,181.96,181.42,181.64,2991.0,180.5881,180.5881,180.0522,180.2705,2991.0
2025-01-10 15:00:00,181.53,181.54,180.63,180.88,2844.0,180.1613,180.1713,179.2681,179.5162,2844.0
2025-01-10 15:30:00,180.83,181.2,180.41,180.5,20614.0,179.4666,179.8338,179.0498,179.1391,20614.0
2025-01-13 09:30:00,179.76,183.46,176.82,183.46,22237.0,178.4047,182.0768,175.4869,182.0768,22237.0
2025-01-13 10:00:00,182.54,184.02,182.43,182.83,6888.0,181.1637,182.6326,181.0546,181.4515,6888.0
2025-01-13 10:30:00,182.67,184.53,182.62,184.02,30814.0,181.2927,183.1387,181.2431,182.6326,30814.0
2025-01-13 11:00:00,184.18,184.7,183.54,184.7,3922.0,182.7914,183.3074,182.1562,183.3074,3922.0
2025-01-13 11:30:00,184.27,184.44,183.52,183.75,9320.0,182.8807,183.0494,182.1363,182.3646,9320.0
2025-01-13 12:00:00,183.85,184.36,183.75,184.28,4243.0,182.4639,182.97,182.3646,182.8906,4243.0
2025-01-13 12:30:00,183.99,184.51,183.77,184.5,4444.0,182.6028,183.1189,182.3845,183.109,4444.0
2025-01-13 13:00:00,184.48,184.77,183.68,184.27,15702.0,183.0891,183.3769,182.2951,182.8807,15702.0
2025-01-13 13:30:00,184.87,185.79,184.65,185.43,19679.0,183.4762,184.3892,183.2578,184.0319,19679.0
2025-01-13 14:00:00,185.75,186.37,185.6,186.31,10136.0,184.3495,184.9649,184.2007,184.9053,10136.0
2025-01-13 14:30:00,186.31,186.68,185.98,186.68,6776.0,184.9053,185.2725,184.5778,185.2725,6776.0
2025-01-13 15:00:00,186.55,186.68,186.23,186.24,5512.0,185.1435,185.2725,184.8259,184.8358,5512.0
2025-01-13 15:30:00,186.41,186.86,185.97,186.39,22205.0,185.0046,185.4512,184.5679,184.9847,22205.0
2025-01-14 09:30:00,186.7,188.85,186.7,188.26,3412.0,185.2924,187.4262,185.2924,186.8406,3412.0
2025-01-14 10:00:00,188.13,189.2,188.13,188.9,1592.0,186.7116,187.7735,186.7116,187.4758,1592.0
2025-01-14 10:30:00,188.94,189.24,188.64,189.16,5295.0,187.5155,187.8132,187.2177,187.7338,5295.0
2025-01-14 11:00:00,188.66,188.98,187.82,188.1,3369.0,187.2376,187.5552,186.4039,186.6818,3369.0
2025-01-14 11:30:00,187.87,187.92,187.05,187.39,1950.0,186.4535,186.5032,185.6397,185.9772,1950.0
2025-01-14 12:00:00,187.31,187.54,187.21,187.37,1729.0,185.8978,186.126,185.7985,185.9573,1729.0
2025-01-14 12:30:00,187.37,188.27,187.3,188.11,3192.0,185.9573,186.8505,185.8878,186.6917,3192.0
2025-01-14 13:00:00,188.05,189.29,188.04,189.29,4164.0,186.6322,187.8628,186.6223,187.8628,4164.0
2025-01-14 13:30:00,189.28,190.03,189.28,189.98,5867.0,187.8529,188.5973,187.8529,188.5476,5867.0
2025-01-14 14:00:00,189.69,190.17,189.58,189.96,1791.0,188.2598,188.7362,188.1507,188.5278,1791.0
2025-01-14 14:30:00,190.1,190.74,190.1,190.13,9979.0,188.6667,189.3019,188.6667,188.6965,9979.0
2025-01-14 15:00:00,190.19,190.82,189.74,190.82,4294.0,188.7561,189.3813,188.3094,189.3813,4294.0
2025-01-14 15:30:00,190.84,191.19,190.37,191.18,18694.0,189.4012,189.7485,188.9347,189.7386,18694.0
2025-01-15 09:30:00,195.56,197.78,192.65,194.83,11444.0,194.0856,196.2888,191.1975,193.3611,11444.0
2025-01-15 10:00:00,194.71,195.12,193.68,194.16,9728.0,193.242,193.6489,192.2197,192.6961,9728.0
2025-01-15 10:30:00,194.17,194.17,192.3,192.87,3704.0,192.706,192.706,190.8501,191.4158,3704.0
2025-01-15 11:00:00,193.09,193.24,192.61,192.76,2300.0,191.6342,191.7831,191.1578,191.3067,2300.0
2025-01-15 11:30:00,192.46,192.5,192.07,192.32,1891.0,191.0089,191.0486,190.6219,190.87,1891.0
2025-01-15 12:00:00,192.57,192.83,192.39,192.4,2497.0,191.1181,191.3761,190.9395,190.9494,2497.0
2025-01-15 12:30:00,192.54,192.71,192.16,192.35,2130.0,191.0883,191.2571,190.7112,190.8998,2130.0
2025-01-15 13:00:00,192.11,192.38,191.87,192.38,2408.0,190.6616,190.9295,190.4234,190.9295,2408.0
2025-01-15 13:30:00,192.52,193.01,192.44,192.81,3505.0,191.0685,191.5548,190.9891,191.3563,3505.0
2025-01-15 14:00:00,192.78,193.08,192.73,192.96,2020.0,191.3265,191.6243,191.2769,191.5052,2020.0
2025-01-15 14:30:00,193.0,193.38,192.89,193.15,5052.0,191.5449,191.922,191.4357,191.6937,5052.0
2025-01-15 15:00:00,193.19,193.24,192.59,192.75,5082.0,191.7334,191.7831,191.138,191.2967,5082.0
2025-01-15 15:30:00,192.76,192.77,191.83,192.0,11791.0,191.3067,191.3166,190.3837,190.5524,11791.0
2025-01-16 09:30:00,191.91,193.4,191.61,192.37,6350.0,190.4631,191.9418,190.1653,190.9196,6350.0
2025-01-16 10:00:00,192.66,193.73,192.07,193.17,3782.0,191.2074,192.2694,190.6219,191.7136,3782.0
2025-01-16 10:30:00,193.78,193.87,192.74,193.7,2212.0,192.319,192.4083,191.2868,192.2396,2212.0
2025-01-16 11:00:00,194.22,196.06,194.06,195.67,15367.0,192.7557,194.5818,192.5969,194.1947,15367.0
2025-01-16 11:30:00,195.72,195.82,194.94,195.81,2038.0,194.2444,194.3436,193.4702,194.3337,2038.0
2025-01-16 12:00:00,195.75,196.28,195.55,195.68,2701.0,194.2741,194.8001,194.0756,194.2047,2701.0
2025-01-16 12:30:00,195.59,195.79,194.96,195.02,3315.0,194.1153,194.3138,193.4901,193.5496,3315.0
2025-01-16 13:00:00,195.19,195.26,194.86,195.14,4500.0,193.7184,193.7878,193.3908,193.6687,4500.0
2025-01-16 13:30:00,195.21,195.57,194.25,194.96,12582.0,193.7382,194.0955,192.7854,193.4901,12582.0
2025-01-16 14:00:00,194.95,195.2,194.45,195.11,9161.0,193.4802,193.7283,192.9839,193.639,9161.0
2025-01-16 14:30:00,195.0,195.09,194.17,194.27,22017.0,193.5298,193.6191,192.706,192.8053,22017.0
2025-01-16 15:00:00,194.42,194.54,193.97,193.97,2923.0,192.9542,193.0733,192.5076,192.5076,2923.0
2025-01-16 15:30:00,194.07,194.94,193.86,194.02,24686.0,192.6068,193.4702,192.3984,192.5572,24686.0
2025-01-17 09:30:00,195.19,196.54,194.0,194.5,26319.0,193.7184,195.0582,192.5373,193.0336,26319.0
2025-01-17 10:00:00,194.51,195.24,193.34,194.48,32888.0,193.0435,193.768,191.8823,193.0137,32888.0
2025-01-17 10:30:00,194.84,194.84,194.0,194.07,24430.0,193.371,193.371,192.5373,192.6068,24430.0
2025-01-17 11:00:00,194.15,194.75,193.9,194.44,29011.0,192.6862,193.2817,192.4381,192.974,29011.0
2025-01-17 11:30:00,194.41,194.88,194.31,194.88,3111.0,192.9442,193.4107,192.845,193.4107,3111.0
2025-01-17 12:00:00,194.99,195.0,194.28,194.67,21595.0,193.5199,193.5298,192.8152,193.2023,21595.0
2025-01-17 12:30:00,194.77,194.86,194.03,194.23,52793.0,193.3015,193.3908,192.5671,192.7656,52793.0
2025-01-17 13:00:00,194.32,194.32,193.67,193.87,2527.0,192.8549,192.8549,192.2098,192.4083,2527.0
2025-01-17 13:30:00,194.16,194.33,194.12,194.26,700.0,192.6961,192.8648,192.6564,192.7954,700.0
2025-01-17 14:00:00,193.98,193.98,193.69,193.7,1808.0,192.5175,192.5175,192.2297,192.2396,1808.0
2025-01-17 14:30:00,193.69,193.74,193.42,193.46,2182.0,192.2297,192.2793,191.9617,192.0014,2182.0
2025-01-17 15:00:00,193.44,193.88,193.19,193.87,4668.0,191.9815,192.4182,191.7334,192.4083,4668.0
2025-01-17 15:30:00,193.88,194.74,193.81,194.33,43246.0,192.4182,193.2717,192.3488,192.8648,43246.0
2025-01-21 09:30:00,196.48,198.73,196.48,198.73,4702.0,194.9986,197.2317,194.9986,197.2317,4702.0
2025-01-21 10:00:00,198.03,199.08,197.09,199.07,4966.0,196.5369,197.579,195.604,197.5691,4966.0
2025-01-21 10:30:00,198.52,198.86,198.02,198.52,2690.0,197.0232,197.3607,196.527,197.0232,2690.0
2025-01-21 11:00:00,198.95,199.78,198.58,199.78,3204.0,197.45,198.2737,197.0828,198.2737,3204.0
2025-01-21 11:30:00,199.77,200.28,199.75,200.0,5450.0,198.2638,198.77,198.244,198.4921,5450.0
2025-01-21 12:00:00,199.93,200.79,199.88,200.79,5167.0,198.4226,199.2761,198.373,199.2761,5167.0
2025-01-21 12:30:00,200.57,200.96,200.42,200.88,4609.0,199.0578,199.4449,198.9089,199.3655,4609.0
2025-01-21 13:00:00,200.66,201.38,200.47,201.38,4801.0,199.1471,199.8617,198.9585,199.8617,4801.0
2025-01-21 13:30:00,201.31,201.43,200.76,200.8,8641.0,199.7922,199.9113,199.2464,199.2861,8641.0
2025-01-21 14:00:00,200.75,201.02,200.73,200.81,1859.0,199.2364,199.5044,199.2166,199.296,1859.0
2025-01-21 14:30:00,200.71,200.73,200.21,200.66,3244.0,199.1967,199.2166,198.7005,199.1471,3244.0
2025-01-21 15:00:00,200.53,200.55,200.02,200.34,3619.0,199.0181,199.0379,198.5119,198.8295,3619.0
2025-01-21 15:30:00,200.24,200.24,199.26,199.62,12158.0,198.7303,198.7303,197.7577,198.115,12158.0
2025-01-22 09:30:00,198.77,199.18,197.4,197.4,5388.0,197.2714,197.6783,195.9117,195.9117,5388.0
2025-01-22 10:00:00,198.22,198.89,198.22,198.64,3010.0,196.7255,197.3905,196.7255,197.1423,3010.0
2025-01-22 10:30:00,198.64,199.05,198.37,198.81,4552.0,197.1423,197.5493,196.8744,197.3111,4552.0
2025-01-22 11:00:00,198.64,199.23,198.51,199.22,2876.0,197.1423,197.7279,197.0133,197.718,2876.0
2025-01-22 11:30:00,199.33,199.92,199.22,199.83,1234.0,197.8271,198.4127,197.718,198.3234,1234.0
2025-01-22 12:00:00,199.8,199.81,199.13,199.14,2551.0,198.2936,198.3035,197.6286,197.6386,2551.0
2025-01-22 12:30:00,199.05,199.19,198.55,198.55,2361.0,197.5493,197.6882,197.053,197.053,2361.0
2025-01-22 13:00:00,198.33,199.0,198.14,198.84,1442.0,196.8347,197.4996,196.6461,197.3408,1442.0
2025-01-22 13:30:00,198.99,198.99,198.83,198.96,1000.0,197.4897,197.4897,197.3309,197.4599,1000.0
2025-01-22 14:00:00,198.96,198.96,198.57,198.61,1700.0,197.4599,197.4599,197.0729,197.1126,1700.0
2025-01-22 14:30:00,198.93,199.01,198.74,198.79,3598.0,197.4302,197.5096,197.2416,197.2912,3598.0
2025-01-22 15:00:00,198.8,198.91,198.59,198.59,2998.0,197.3011,197.4103,197.0927,197.0927,2998.0
2025-01-22 15:30:00,198.3,198.81,198.16,198.61,17137.0,196.8049,197.3111,196.666,197.1126,17137.0
2025-01-23 09:30:00,198.94,199.32,197.87,198.36,11845.0,197.4401,197.8172,196.3781,196.8645,11845.0
2025-01-23 10:00:00,198.0,198.68,197.78,198.68,7289.0,196.5072,197.182,196.2888,197.182,7289.0
2025-01-23 10:30:00,198.03,198.71,197.5,198.46,7532.0,196.5369,197.2118,196.0109,196.9637,7532.0
2025-01-23 11:00:00,198.52,199.3,198.51,199.23,2905.0,197.0232,197.7974,197.0133,197.7279,2905.0
2025-01-23 11:30:00,199.55,199.55,199.18,199.51,6500.0,198.0455,198.0455,197.6783,198.0058,6500.0
2025-01-23 12:00:00,199.33,200.11,199.33,200.07,2314.0,197.8271,198.6013,197.8271,198.5616,2314.0
2025-01-23 12:30:00,200.09,200.2,199.91,200.06,2738.0,198.5814,198.6906,198.4028,198.5516,2738.0
2025-01-23 13:00:00,200.06,200.25,199.68,199.74,2205.0,198.5516,198.7402,198.1745,198.234,2205.0
2025-01-23 13:30:00,199.67,199.68,199.2,199.54,2617.0,198.1646,198.1745,197.6981,198.0356,2617.0
2025-01-23 14:00:00,199.53,199.53,199.03,199.19,2900.0,198.0256,198.0256,197.5294,197.6882,2900.0
2025-01-23 14:30:00,199.07,199.22,198.92,198.93,4414.0,197.5691,197.718,197.4202,197.4302,4414.0
2025-01-23 15:00:00,198.93,199.1,198.54,198.98,3920.0,197.4302,197.5989,197.0431,197.4798,3920.0
2025-01-23 15:30:00,198.43,198.72,198.11,198.6,23514.0,196.9339,197.2217,196.6163,197.1026,23514.0
2025-01-24 09:30:00,197.39,197.79,196.84,197.18,16503.0,195.9018,196.2988,195.3559,195.6933,16503.0
2025-01-24 10:00:00,197.24,197.68,197.02,197.49,3251.0,195.7529,196.1896,195.5346,196.001,3251.0
2025-01-24 10:30:00,197.53,197.96,197.01,197.33,3228.0,196.0407,196.4675,195.5246,195.8422,3228.0
2025-01-24 11:00:00,197.21,197.72,197.1,197.52,4897.0,195.7231,196.2293,195.614,196.0308,4897.0
2025-01-24 11:30:00,197.53,197.56,197.21,197.56,5836.0,196.0407,196.0705,195.7231,196.0705,5836.0
2025-01-24 12:00:00,197.9,198.2,197.76,198.2,9057.0,196.4079,196.7057,196.269,196.7057,9057.0
2025-01-24 12:30:00,198.1,198.1,197.26,197.27,8536.0,196.6064,196.6064,195.7727,195.7827,8536.0
2025-01-24 13:00:00,197.01,197.21,196.72,196.72,1728.0,195.5246,195.7231,195.2368,195.2368,1728.0
2025-01-24 13:30:00,196.88,196.95,196.54,196.61,1643.0,195.3956,195.4651,195.0582,195.1276,1643.0
2025-01-24 14:00:00,196.77,196.77,196.46,196.5,721.0,195.2864,195.2864,194.9788,195.0185,721.0
2025-01-24 14:30:00,196.5,196.76,196.2,196.67,2454.0,195.0185,195.2765,194.7207,195.1872,2454.0
2025-01-24 15:00:00,196.73,196.74,196.08,196.38,2143.0,195.2467,195.2567,194.6016,194.8994,2143.0
2025-01-24 15:30:00,196.21,197.47,196.21,197.23,8036.0,194.7307,195.9812,194.7307,195.743,8036.0
2025-01-27 09:30:00,196.46,197.61,196.02,197.23,6405.0,194.9788,196.1201,194.5421,195.743,6405.0
2025-01-27 10:00:00,199.34,199.38,197.96,198.97,12283.0,197.8371,197.8768,196.4675,197.4699,12283.0
2025-01-27 10:30:00,198.28,198.4,196.94,196.95,3340.0,196.7851,196.9042,195.4552,195.4651,3340.0
2025-01-27 11:00:00,196.98,197.65,196.73,196.97,1297.0,195.4949,196.1598,195.2467,195.4849,1297.0
2025-01-27 11:30:00,196.84,197.03,196.57,196.63,2053.0,195.3559,195.5445,195.0879,195.1475,2053.0
2025-01-27 12:00:00,197.04,197.93,196.82,197.93,2021.0,195.5544,196.4377,195.3361,196.4377,2021.0
2025-01-27 12:30:00,197.72,197.84,196.04,196.04,1737.0,196.2293,196.3484,194.5619,194.5619,1737.0
2025-01-27 13:00:00,196.21,196.21,195.65,195.66,1080.0,194.7307,194.7307,194.1749,194.1848,1080.0
2025-01-27 13:30:00,195.4,195.83,195.19,195.22,1547.0,193.9268,194.3535,193.7184,193.7481,1547.0
2025-01-27 14:00:00,195.45,196.43,195.44,196.43,924.0,193.9764,194.949,193.9665,194.949,924.0
2025-01-27 14:30:00,196.59,196.86,196.05,196.05,2784.0,195.1078,195.3758,194.5719,194.5719,2784.0
2025-01-27 15:00:00,196.3,197.16,195.99,197.09,1999.0,194.82,195.6735,194.5123,195.604,1999.0
2025-01-27 15:30:00,196.82,197.41,196.41,197.15,21028.0,195.3361,195.9216,194.9292,195.6636,21028.0
2025-01-28 09:30:00,196.64,196.64,194.18,195.09,4316.0,195.1574,195.1574,192.716,193.6191,4316.0
2025-01-28 10:00:00,195.38,195.81,195.13,195.6,1800.0,193.9069,194.3337,193.6588,194.1253,1800.0
2025-01-28 10:30:00,195.42,196.37,195.29,196.16,4023.0,193.9466,194.8895,193.8176,194.681,4023.0
2025-01-28 11:00:00,196.17,196.34,195.34,195.34,1778.0,194.691,194.8597,193.8672,193.8672,1778.0
2025-01-28 11:30:00,195.42,195.56,194.95,195.56,5163.0,193.9466,194.0856,193.4802,194.0856,5163.0
2025-01-28 12:00:00,195.41,195.76,195.3,195.31,1900.0,193.9367,194.2841,193.8275,193.8374,1900.0
2025-01-28 12:30:00,195.3,195.55,195.28,195.55,1697.0,193.8275,194.0756,193.8077,194.0756,1697.0
2025-01-28 13:00:00,195.57,196.08,195.21,195.95,1504.0,194.0955,194.6016,193.7382,194.4726,1504.0
2025-01-28 13:30:00,196.21,196.5,196.13,196.19,2832.0,194.7307,195.0185,194.6513,194.7108,2832.0
2025-01-28 14:00:00,196.21,196.74,196.06,196.74,2810.0,194.7307,195.2567,194.5818,195.2567,2810.0
2025-01-28 14:30:00,196.58,197.21,196.54,197.21,5400.0,195.0979,195.7231,195.0582,195.7231,5400.0
2025-01-28 15:00:00,197.2,197.59,197.12,197.46,1920.0,195.7132,196.1003,195.6338,195.9712,1920.0
2025-01-28 15:30:00,197.37,197.48,195.96,196.07,9140.0,195.8819,195.9911,194.4825,194.5917,9140.0
2025-01-29 09:30:00,195.32,197.05,195.32,196.3,5254.0,193.8474,195.5643,193.8474,194.82,5254.0
2025-01-29 10:00:00,196.41,196.98,196.41,196.98,900.0,194.9292,195.4949,194.9292,195.4949,900.0
2025-01-29 10:30:00,196.76,197.13,196.39,196.64,2166.0,195.2765,195.6437,194.9093,195.1574,2166.0
2025-01-29 11:00:00,196.49,196.65,196.18,196.65,504.0,195.0086,195.1673,194.7009,195.1673,504.0
2025-01-29 11:30:00,196.71,196.86,196.71,196.72,1200.0,195.2269,195.3758,195.2269,195.2368,1200.0
2025-01-29 12:00:00,197.31,197.33,196.97,196.97,1025.0,195.8224,195.8422,195.4849,195.4849,1025.0
2025-01-29 12:30:00,196.93,197.04,196.86,196.96,815.0,195.4452,195.5544,195.3758,195.475,815.0
2025-01-29 13:00:00,196.73,196.84,196.72,196.84,500.0,195.2467,195.3559,195.2368,195.3559,500.0
2025-01-29 13:30:00,196.73,197.06,196.73,197.03,1265.0,195.2467,195.5743,195.2467,195.5445,1265.0
2025-01-29 14:00:00,196.28,196.62,195.1,195.27,4571.0,194.8001,195.1376,193.629,193.7978,4571.0
2025-01-29 14:30:00,195.32,196.58,195.3,196.19,3777.0,193.8474,195.0979,193.8275,194.7108,3777.0
2025-01-29 15:00:00,196.18,196.18,194.71,195.84,2446.0,194.7009,194.7009,193.242,194.3635,2446.0
2025-01-29 15:30:00,195.52,195.71,194.86,195.31,9026.0,194.0459,194.2344,193.3908,193.8374,9026.0
2025-01-30 09:30:00,197.27,199.1,197.27,198.59,5575.0,195.7827,197.5989,195.7827,197.0927,5575.0
2025-01-30 10:00:00,199.09,199.61,199.09,199.2,2400.0,197.5889,198.105,197.5889,197.6981,2400.0
2025-01-30 10:30:00,198.93,200.29,198.92,199.12,2415.0,197.4302,198.7799,197.4202,197.6187,2415.0
2025-01-30 11:00:00,199.46,200.24,199.35,199.96,3208.0,197.9562,198.7303,197.847,198.4524,3208.0
2025-01-30 11:30:00,200.08,200.52,199.85,199.85,2700.0,198.5715,199.0082,198.3432,198.3432,2700.0
2025-01-30 12:00:00,199.73,199.76,199.31,199.31,1823.0,198.2241,198.2539,197.8073,197.8073,1823.0
2025-01-30 12:30:00,199.4,200.32,199.35,200.32,1358.0,197.8966,198.8097,197.847,198.8097,1358.0
2025-01-30 13:00:00,200.36,201.05,200.24,200.84,2461.0,198.8494,199.5342,198.7303,199.3258,2461.0
2025-01-30 13:30:00,201.1,201.38,201.09,201.38,1474.0,199.5838,199.8617,199.5739,199.8617,1474.0
2025-01-30 14:00:00,201.63,201.63,200.84,201.01,2306.0,200.1098,200.1098,199.3258,199.4945,2306.0
2025-01-30 14:30:00,201.01,201.08,200.57,200.81,2915.0,199.4945,199.5639,199.0578,199.296,2915.0
2025-01-30 15:00:00,200.82,201.37,200.82,201.37,3850.0,199.3059,199.8518,199.3059,199.8518,3850.0
2025-01-30 15:30:00,201.19,201.19,198.53,200.24,10491.0,199.6731,199.6731,197.0332,198.7303,10491.0
2025-01-31 09:30:00,199.56,199.61,197.27,198.09,8889.0,198.0554,198.105,195.7827,196.5965,8889.0
2025-01-31 10:00:00,197.68,198.2,197.66,197.86,2620.0,196.1896,196.7057,196.1697,196.3682,2620.0
2025-01-31 10:30:00,198.34,199.56,198.2,199.13,9259.0,196.8446,198.0554,196.7057,197.6286,9259.0
2025-01-31 11:00:00,199.58,200.76,199.51,200.39,6936.0,198.0753,199.2464,198.0058,198.8791,6936.0
2025-01-31 11:30:00,200.31,201.12,200.08,200.37,7600.0,198.7998,199.6036,198.5715,198.8593,7600.0
2025-01-31 12:00:00,200.64,200.8,199.99,200.8,3607.0,199.1273,199.2861,198.4822,199.2861,3607.0
2025-01-31 12:30:00,200.81,200.96,200.71,200.78,3202.0,199.296,199.4449,199.1967,199.2662,3202.0
2025-01-31 13:00:00,200.89,201.14,199.8,199.92,7376.0,199.3754,199.6235,198.2936,198.4127,7376.0
2025-01-31 13:30:00,199.62,199.73,198.8,199.0,2300.0,198.115,198.2241,197.3011,197.4996,2300.0
2025-01-31 14:00:00,198.83,198.93,198.17,198.65,4070.0,197.3309,197.4302,196.6759,197.1523,4070.0
2025-01-31 14:30:00,198.72,198.92,198.09,198.61,3947.0,197.2217,197.4202,196.5965,197.1126,3947.0
2025-01-31 15:00:00,198.43,198.5,197.92,198.24,4545.0,196.9339,197.0034,196.4278,196.7454,4545.0
2025-01-31 15:30:00,198.33,199.13,198.22,198.84,22251.0,196.8347,197.6286,196.7255,197.3408,22251.0
2025-02-03 09:30:00,194.49,194.49,188.98,192.11,17385.0,193.0236,193.0236,187.5552,190.6616,17385.0
2025-02-03 10:00:00,192.11,195.2,191.4,195.2,56831.0,190.6616,193.7283,189.9569,193.7283,56831.0
2025-02-03 10:30:00,195.27,195.56,194.36,194.84,6805.0,193.7978,194.0856,192.8946,193.371,6805.0
2025-02-03 11:00:00,195.12,195.16,193.75,193.94,6397.0,193.6489,193.6886,192.2892,192.4778,6397.0
2025-02-03 11:30:00,194.36,195.33,192.56,192.56,12987.0,192.8946,193.8573,191.1082,191.1082,12987.0
2025-02-03 12:00:00,192.39,193.09,191.9,192.42,5055.0,190.9395,191.6342,190.4532,190.9692,5055.0
2025-02-03 12:30:00,192.67,192.72,191.76,192.04,7114.0,191.2174,191.267,190.3142,190.5921,7114.0
2025-02-03 13:00:00,191.67,193.1,191.67,192.3,11134.0,190.2249,191.6441,190.2249,190.8501,11134.0
2025-02-03 13:30:00,192.5,193.93,192.5,193.69,5300.0,191.0486,192.4679,191.0486,192.2297,5300.0
2025-02-03 14:00:00,193.56,194.47,193.5,193.91,9604.0,192.1006,193.0038,192.0411,192.448,9604.0
2025-02-03 14:30:00,194.07,194.36,193.08,193.56,10825.0,192.6068,192.8946,191.6243,192.1006,10825.0
2025-02-03 15:00:00,193.44,193.92,192.62,192.62,8402.0,191.9815,192.4579,191.1677,191.1677,8402.0
2025-02-03 15:30:00,192.53,193.3,192.33,192.46,28769.0,191.0784,191.8426,190.8799,191.0089,28769.0
2025-02-04 09:30:00,192.0,193.24,192.0,192.56,39545.0,190.5524,191.7831,190.5524,191.1082,39545.0
2025-02-04 10:00:00,193.0,193.98,192.66,193.62,13114.0,191.5449,192.5175,191.2074,192.1602,13114.0
2025-02-04 10:30:00,193.4,193.71,193.11,193.2,4211.0,191.9418,192.2495,191.654,191.7434,4211.0
2025-02-04 11:00:00,193.31,194.15,193.31,194.09,3620.0,191.8525,192.6862,191.8525,192.6266,3620.0
2025-02-04 11:30:00,194.11,194.22,193.68,194.16,3400.0,192.6465,192.7557,192.2197,192.6961,3400.0
2025-02-04 12:00:00,194.03,194.5,193.64,193.73,2836.0,192.5671,193.0336,192.18,192.2694,2836.0
2025-02-04 12:30:00,193.61,194.22,193.53,194.08,4496.0,192.1503,192.7557,192.0709,192.6167,4496.0
2025-02-04 13:00:00,194.07,194.32,193.5,193.5,2386.0,192.6068,192.8549,192.0411,192.0411,2386.0
2025-02-04 13:30:00,193.31,193.31,193.01,193.05,2322.0,191.8525,191.8525,191.5548,191.5945,2322.0
2025-02-04 14:00:00,192.94,193.63,192.94,193.44,1010.0,191.4853,192.1701,191.4853,191.9815,1010.0
2025-02-04 14:30:00,193.64,193.9,193.42,193.81,4579.0,192.18,192.4381,191.9617,192.3488,4579.0
2025-02-04 15:00:00,193.63,193.97,193.25,193.26,3140.0,192.1701,192.5076,191.793,191.8029,3140.0
2025-02-04 15:30:00,193.26,193.8,192.88,193.34,12203.0,191.8029,192.3388,191.4258,191.8823,12203.0
2025-02-05 09:30:00,193.47,193.47,189.3,189.41,16523.0,192.0113,192.0113,187.8728,187.9819,16523.0
2025-02-05 10:00:00,190.3,190.39,189.0,189.72,4986.0,188.8652,188.9545,187.575,188.2896,4986.0
2025-02-05 10:30:00,190.13,190.5,189.78,189.88,3250.0,188.6965,189.0637,188.3491,188.4484,3250.0
2025-02-05 11:00:00,190.03,190.19,189.27,189.62,5213.0,188.5973,188.7561,187.843,188.1903,5213.0
2025-02-05 11:30:00,189.8,191.33,189.8,191.33,4273.0,188.369,189.8875,188.369,189.8875,4273.0
2025-02-05 12:00:00,191.34,191.41,191.16,191.34,2100.0,189.8974,189.9669,189.7187,189.8974,2100.0
2025-02-05 12:30:00,191.34,191.57,191.13,191.26,3000.0,189.8974,190.1256,189.689,189.818,3000.0
2025-02-05 13:00:00,191.35,191.36,191.01,191.02,1620.0,189.9073,189.9172,189.5699,189.5798,1620.0
2025-02-05 13:30:00,191.11,191.68,191.11,191.33,3145.0,189.6691,190.2348,189.6691,189.8875,3145.0
2025-02-05 14:00:00,191.48,191.52,191.13,191.13,2207.0,190.0363,190.076,189.689,189.689,2207.0
2025-02-05 14:30:00,191.14,191.4,191.01,191.31,9033.0,189.6989,189.9569,189.5699,189.8676,9033.0
2025-02-05 15:00:00,191.33,191.69,191.14,191.14,6895.0,189.8875,190.2447,189.6989,189.6989,6895.0
2025-02-05 15:30:00,191.21,192.24,191.0,192.22,20796.0,189.7684,190.7906,189.5599,190.7707,20796.0
2025-02-06 09:30:00,193.48,194.63,191.62,193.73,8999.0,192.0212,193.1626,190.1753,192.2694,8999.0
2025-02-06 10:00:00,193.73,194.24,193.11,193.3,3858.0,192.2694,192.7755,191.654,191.8426,3858.0
2025-02-06 10:30:00,193.06,193.6,192.72,193.59,4901.0,191.6044,192.1403,191.267,192.1304,4901.0
2025-02-06 11:00:00,193.53,194.1,193.53,193.84,4921.0,192.0709,192.6366,192.0709,192.3785,4921.0
2025-02-06 11:30:00,193.66,193.66,192.07,192.42,17378.0,192.1999,192.1999,190.6219,190.9692,17378.0
2025-02-06 12:00:00,192.48,193.12,192.48,192.92,3513.0,191.0288,191.664,191.0288,191.4655,3513.0
2025-02-06 12:30:00,192.83,193.87,192.83,193.82,5007.0,191.3761,192.4083,191.3761,192.3587,5007.0
2025-02-06 13:00:00,193.57,193.62,192.99,192.99,4903.0,192.1106,192.1602,191.5349,191.5349,4903.0
2025-02-06 13:30:00,193.16,193.16,192.56,192.65,3410.0,191.7037,191.7037,191.1082,191.1975,3410.0
2025-02-06 14:00:00,192.35,192.68,191.99,192.0,2855.0,190.8998,191.2273,190.5425,190.5524,2855.0
2025-02-06 14:30:00,191.79,192.52,191.79,192.39,6641.0,190.344,191.0685,190.344,190.9395,6641.0
2025-02-06 15:00:00,192.46,193.23,192.31,193.2,8521.0,191.0089,191.7731,190.8601,191.7434,8521.0
2025-02-06 15:30:00,193.4,193.88,192.99,193.05,19903.0,191.9418,192.4182,191.5349,191.5945,19903.0
2025-02-07 09:30:00,193.21,194.25,192.54,193.42,2800.0,191.7533,192.7854,191.0883,191.9617,2800.0
2025-02-07 10:00:00,193.42,193.42,191.92,192.93,2941.0,191.9617,191.9617,190.473,191.4754,2941.0
2025-02-07 10:30:00,192.93,193.15,191.63,191.63,4498.0,191.4754,191.6937,190.1852,190.1852,4498.0
2025-02-07 11:00:00,191.17,191.98,191.15,191.27,4231.0,189.7287,190.5326,189.7088,189.8279,4231.0
2025-02-07 11:30:00,191.33,191.46,191.06,191.38,2300.0,189.8875,190.0165,189.6195,189.9371,2300.0
2025-02-07 12:00:00,191.07,191.29,190.48,190.77,5042.0,189.6294,189.8478,189.0439,189.3317,5042.0
2025-02-07 12:30:00,190.8,191.0,190.34,191.0,3723.0,189.3615,189.5599,188.9049,189.5599,3723.0
2025-02-07 13:00:00,191.0,191.49,191.0,191.3,1500.0,189.5599,190.0462,189.5599,189.8577,1500.0
2025-02-07 13:30:00,191.23,191.45,190.9,190.94,3569.0,189.7882,190.0066,189.4607,189.5004,3569.0
2025-02-07 14:00:00,190.93,191.23,190.86,191.02,4909.0,189.4905,189.7882,189.421,189.5798,4909.0
2025-02-07 14:30:00,190.92,191.57,190.79,191.41,8549.0,189.4805,190.1256,189.3515,189.9669,8549.0
2025-02-07 15:00:00,191.34,191.43,190.91,191.19,4306.0,189.8974,189.9867,189.4706,189.7485,4306.0
2025-02-07 15:30:00,191.09,191.72,190.79,191.25,16004.0,189.6493,190.2745,189.3515,189.8081,16004.0
2025-02-10 09:30:00,194.65,194.65,192.1,192.5,6214.0,193.1824,193.1824,190.6517,191.0486,6214.0
2025-02-10 10:00:00,192.5,192.92,191.97,192.4,6700.0,191.0486,191.4655,190.5226,190.9494,6700.0
2025-02-10 10:30:00,192.66,192.85,192.4,192.5,4996.0,191.2074,191.396,190.9494,191.0486,4996.0
2025-02-10 11:00:00,192.28,192.41,192.04,192.04,2655.0,190.8303,190.9593,190.5921,190.5921,2655.0
2025-02-10 11:30:00,192.4,193.0,192.39,192.65,7863.0,190.9494,191.5449,190.9395,191.1975,7863.0
2025-02-10 12:00:00,192.78,193.19,192.58,193.19,6997.0,191.3265,191.7334,191.128,191.7334,6997.0
2025-02-10 12:30:00,193.19,193.34,192.96,193.28,1415.0,191.7334,191.8823,191.5052,191.8228,1415.0
2025-02-10 13:00:00,193.31,193.37,192.95,192.96,4606.0,191.8525,191.9121,191.4952,191.5052,4606.0
2025-02-10 13:30:00,192.85,193.81,192.85,193.57,3276.0,191.396,192.3488,191.396,192.1106,3276.0
2025-02-10 14:00:00,193.55,193.57,193.24,193.32,3313.0,192.0907,192.1106,191.7831,191.8625,3313.0
2025-02-10 14:30:00,193.33,193.97,193.33,193.64,20299.0,191.8724,192.5076,191.8724,192.18,20299.0
2025-02-10 15:00:00,193.67,193.83,193.45,193.6,8814.0,192.2098,192.3686,191.9915,192.1403,8814.0
2025-02-10 15:30:00,193.68,193.74,192.56,193.08,24935.0,192.2197,192.2793,191.1082,191.6243,24935.0
2025-02-11 09:30:00,192.5,195.28,192.23,195.24,9176.0,191.0486,193.8077,190.7807,193.768,9176.0
2025-02-11 10:00:00,195.24,195.24,193.97,194.05,3795.0,193.768,193.768,192.5076,192.5869,3795.0
2025-02-11 10:30:00,194.09,195.19,193.77,193.77,8346.0,192.6266,193.7184,192.3091,192.3091,8346.0
2025-02-11 11:00:00,194.6,194.89,193.92,194.25,3130.0,193.1328,193.4206,192.4579,192.7854,3130.0
2025-02-11 11:30:00,194.3,194.43,193.61,193.93,5916.0,192.8351,192.9641,192.1503,192.4679,5916.0
2025-02-11 12:00:00,194.07,194.17,193.62,193.83,3454.0,192.6068,192.706,192.1602,192.3686,3454.0
2025-02-11 12:30:00,193.69,193.69,193.17,193.32,2900.0,192.2297,192.2297,191.7136,191.8625,2900.0
2025-02-11 13:00:00,193.18,193.36,192.8,192.9,3961.0,191.7235,191.9022,191.3464,191.4456,3961.0
2025-02-11 13:30:00,192.66,192.94,192.58,192.72,4760.0,191.2074,191.4853,191.128,191.267,4760.0
2025-02-11 14:00:00,192.73,193.11,192.28,193.11,2503.0,191.2769,191.654,190.8303,191.654,2503.0
2025-02-11 14:30:00,193.0,193.32,192.93,193.25,2558.0,191.5449,191.8625,191.4754,191.793,2558.0
2025-02-11 15:00:00,193.25,193.45,192.78,193.41,4713.0,191.793,191.9915,191.3265,191.9518,4713.0
2025-02-11 15:30:00,193.58,194.13,193.34,193.67,13652.0,192.1205,192.6663,191.8823,192.2098,13652.0
2025-02-12 09:30:00,190.38,191.68,189.19,190.5,17092.0,188.9446,190.2348,187.7636,189.0637,17092.0
2025-02-12 10:00:00,190.78,191.6,189.99,191.56,6079.0,189.3416,190.1554,188.5576,190.1157,6079.0
2025-02-12 10:30:00,191.56,192.39,191.42,192.28,3368.0,190.1157,190.9395,189.9768,190.8303,3368.0
2025-02-12 11:00:00,192.28,192.28,190.97,191.43,3666.0,190.8303,190.8303,189.5302,189.9867,3666.0
2025-02-12 11:30:00,191.56,192.25,191.3,191.95,3500.0,190.1157,190.8005,189.8577,190.5028,3500.0
2025-02-12 12:00:00,191.81,192.85,191.7,192.67,7518.0,190.3638,191.396,190.2547,191.2174,7518.0
2025-02-12 12:30:00,192.58,193.17,192.58,193.17,2200.0,191.128,191.7136,191.128,191.7136,2200.0
2025-02-12 13:00:00,193.03,193.03,191.95,192.1,2581.0,191.5746,191.5746,190.5028,190.6517,2581.0
2025-02-12 13:30:00,192.23,192.66,192.23,192.56,5142.0,190.7807,191.2074,190.7807,191.1082,5142.0
2025-02-12 14:00:00,192.56,192.74,192.27,192.73,8847.0,191.1082,191.2868,190.8204,191.2769,8847.0
2025-02-12 14:30:00,192.69,193.18,192.69,193.12,5647.0,191.2372,191.7235,191.2372,191.664,5647.0
2025-02-12 15:00:00,193.01,193.74,193.01,193.35,14198.0,191.5548,192.2793,191.5548,191.8922,14198.0
2025-02-12 15:30:00,193.31,194.43,193.28,194.26,48899.0,191.8525,192.9641,191.8228,192.7954,48899.0
2025-02-13 09:30:00,208.0,220.3,208.0,219.08,79139.0,206.4318,218.639,206.4318,217.4282,79139.0
2025-02-13 10:00:00,219.95,220.36,218.57,219.77,43321.0,218.2917,218.6986,216.9221,218.113,43321.0
2025-02-13 10:30:00,219.6,219.78,216.14,217.73,37367.0,217.9443,218.123,214.5104,216.0884,37367.0
2025-02-13 11:00:00,217.74,219.9,217.21,217.49,20020.0,216.0983,218.2421,215.5723,215.8502,20020.0
2025-02-13 11:30:00,217.5,219.0,217.19,218.59,15581.0,215.8601,217.3488,215.5525,216.9419,15581.0
2025-02-13 12:00:00,218.31,219.03,217.24,218.11,18216.0,216.664,217.3786,215.6021,216.4655,18216.0
2025-02-13 12:30:00,217.86,217.86,216.32,216.7,20839.0,216.2174,216.2174,214.689,215.0662,20839.0
2025-02-13 13:00:00,216.53,217.11,216.39,216.85,9273.0,214.8975,215.4731,214.7585,215.215,9273.0
2025-02-13 13:30:00,216.56,217.12,215.16,216.9,41553.0,214.9272,215.483,213.5378,215.2647,41553.0
2025-02-13 14:00:00,216.94,217.16,215.83,215.86,14002.0,215.3044,215.5227,214.2027,214.2325,14002.0
2025-02-13 14:30:00,215.89,215.89,214.34,214.5,40799.0,214.2623,214.2623,212.724,212.8828,40799.0
2025-02-13 15:00:00,214.33,215.29,213.0,215.02,22090.0,212.714,213.6668,211.3941,213.3988,22090.0
2025-02-13 15:30:00,215.02,215.53,213.53,213.8,55002.0,213.3988,213.905,211.9201,212.188,55002.0
2025-02-14 09:30:00,215.51,215.93,212.32,215.0,10217.0,213.8851,214.302,210.7192,213.379,10217.0
2025-02-14 10:00:00,215.53,216.62,214.64,214.99,15640.0,213.905,214.9868,213.0217,213.3691,15640.0
2025-02-14 10:30:00,214.99,215.67,214.63,214.81,23997.0,213.3691,214.0439,213.0118,213.1904,23997.0
2025-02-14 11:00:00,214.78,216.54,214.48,215.11,94259.0,213.1607,214.9074,212.8629,213.4882,94259.0
2025-02-14 11:30:00,215.08,215.73,213.31,214.0,37630.0,213.4584,214.1035,211.7017,212.3865,37630.0
2025-02-14 12:00:00,213.99,215.07,213.96,214.68,27745.0,212.3766,213.4485,212.3468,213.0614,27745.0
2025-02-14 12:30:00,215.0,215.0,213.85,213.85,3536.0,213.379,213.379,212.2377,212.2377,3536.0
2025-02-14 13:00:00,213.9,214.27,213.88,214.1,5285.0,212.2873,212.6545,212.2674,212.4858,5285.0
2025-02-14 13:30:00,214.15,214.87,214.04,214.68,3392.0,212.5354,213.25,212.4262,213.0614,3392.0
2025-02-14 14:00:00,214.68,214.72,213.86,213.86,4992.0,213.0614,213.1011,212.2476,212.2476,4992.0
2025-02-14 14:30:00,214.18,214.3,214.01,214.3,3677.0,212.5652,212.6843,212.3965,212.6843,3677.0
2025-02-14 15:00:00,214.3,214.35,213.99,214.03,5642.0,212.6843,212.7339,212.3766,212.4163,5642.0
2025-02-14 15:30:00,214.21,214.33,213.45,213.72,69827.0,212.595,212.714,211.8407,212.1086,69827.0
2025-02-18 09:30:00,214.9,215.0,212.73,214.23,6849.0,213.2797,213.379,211.1261,212.6148,6849.0
2025-02-18 10:00:00,214.24,216.42,214.2,216.27,9688.0,212.6247,214.7883,212.585,214.6394,9688.0
2025-02-18 10:30:00,216.25,217.8,216.25,217.48,16391.0,214.6196,216.1579,214.6196,215.8403,16391.0
2025-02-18 11:00:00,217.49,217.67,216.65,216.66,18158.0,215.8502,216.0289,215.0166,215.0265,18158.0
2025-02-18 11:30:00,216.93,217.05,216.27,216.28,2260.0,215.2944,215.4135,214.6394,214.6493,2260.0
2025-02-18 12:00:00,216.0,216.54,216.0,216.47,4047.0,214.3715,214.9074,214.3715,214.8379,4047.0
2025-02-18 12:30:00,216.62,216.62,216.07,216.07,2599.0,214.9868,214.9868,214.4409,214.4409,2599.0
2025-02-18 13:00:00,216.21,217.04,216.2,216.33,12961.0,214.5799,215.4036,214.5699,214.699,12961.0
2025-02-18 13:30:00,216.67,216.91,216.46,216.68,9938.0,215.0364,215.2746,214.828,215.0463,9938.0
2025-02-18 14:00:00,216.85,216.87,215.63,215.8,4325.0,215.215,215.2349,214.0042,214.173,4325.0
2025-02-18 14:30:00,215.69,216.63,215.68,216.49,4963.0,214.0638,214.9967,214.0539,214.8578,4963.0
2025-02-18 15:00:00,216.51,216.52,215.87,216.26,14132.0,214.8776,214.8875,214.2424,214.6295,14132.0
2025-02-18 15:30:00,216.29,216.87,216.09,216.73,32330.0,214.6593,215.2349,214.4608,215.096,32330.0
2025-02-19 09:30:00,216.81,216.81,213.5,214.15,8002.0,215.1753,215.1753,211.8903,212.5354,8002.0
2025-02-19 10:00:00,214.29,216.21,214.29,215.78,7698.0,212.6743,214.5799,212.6743,214.1531,7698.0
2025-02-19 10:30:00,215.56,216.71,214.45,214.47,41305.0,213.9348,215.0761,212.8331,212.853,41305.0
2025-02-19 11:00:00,214.36,216.1,214.35,216.09,4387.0,212.7438,214.4707,212.7339,214.4608,4387.0
2025-02-19 11:30:00,215.91,216.19,215.72,216.07,2748.0,214.2821,214.56,214.0936,214.4409,2748.0
2025-02-19 12:00:00,215.6,215.7,215.17,215.17,2390.0,213.9745,214.0737,213.5477,213.5477,2390.0
2025-02-19 12:30:00,215.12,215.89,215.12,215.88,2800.0,213.4981,214.2623,213.4981,214.2524,2800.0
2025-02-19 13:00:00,215.57,215.67,215.36,215.63,2750.0,213.9447,214.0439,213.7363,214.0042,2750.0
2025-02-19 13:30:00,215.65,216.0,215.64,215.75,3330.0,214.0241,214.3715,214.0142,214.1233,3330.0
2025-02-19 14:00:00,215.74,217.16,215.71,217.05,14933.0,214.1134,215.5227,214.0836,215.4135,14933.0
2025-02-19 14:30:00,217.05,217.23,216.7,216.73,8476.0,215.4135,215.5922,215.0662,215.096,8476.0
2025-02-19 15:00:00,216.55,216.75,215.96,216.0,11404.0,214.9173,215.1158,214.3318,214.3715,11404.0
2025-02-19 15:30:00,216.1,216.43,215.57,215.8,28748.0,214.4707,214.7982,213.9447,214.173,28748.0
2025-02-20 09:30:00,213.73,215.06,213.73,213.74,7856.0,212.1186,213.4385,212.1186,212.1285,7856.0
2025-02-20 10:00:00,213.53,213.59,212.44,213.24,2752.0,211.9201,211.9796,210.8383,211.6323,2752.0
2025-02-20 10:30:00,213.24,213.44,212.06,212.06,2908.0,211.6323,211.8308,210.4612,210.4612,2908.0
2025-02-20 11:00:00,211.82,211.83,211.27,211.52,4125.0,210.223,210.2329,209.6771,209.9252,4125.0
2025-02-20 11:30:00,211.16,211.55,211.06,211.06,2522.0,209.5679,209.955,209.4687,209.4687,2522.0
2025-02-20 12:00:00,211.03,212.32,211.03,212.32,1520.0,209.4389,210.7192,209.4389,210.7192,1520.0
2025-02-20 12:30:00,212.41,212.48,212.11,212.17,1958.0,210.8085,210.878,210.5108,210.5703,1958.0
2025-02-20 13:00:00,211.94,212.09,211.06,211.31,2922.0,210.3421,210.4909,209.4687,209.7168,2922.0
2025-02-20 13:30:00,211.43,212.31,211.43,212.22,4175.0,209.8359,210.7093,209.8359,210.62,4175.0
2025-02-20 14:00:00,212.28,212.46,212.21,212.21,3535.0,210.6795,210.8581,210.61,210.61,3535.0
2025-02-20 14:30:00,212.18,212.2,211.87,212.14,2300.0,210.5803,210.6001,210.2726,210.5406,2300.0
2025-02-20 15:00:00,212.11,212.11,211.44,211.63,3212.0,210.5108,210.5108,209.8458,210.0344,3212.0
2025-02-20 15:30:00,211.46,212.03,211.19,211.78,21936.0,209.8657,210.4314,209.5977,210.1833,21936.0
2025-02-21 09:30:00,212.8,212.9,210.45,210.89,6150.0,211.1956,211.2948,208.8633,209.3,6150.0
2025-02-21 10:00:00,210.48,210.49,209.58,209.58,2741.0,208.8931,208.903,207.9999,207.9999,2741.0
2025-02-21 10:30:00,209.58,210.18,209.22,209.56,5172.0,207.9999,208.5953,207.6426,207.98,5172.0
2025-02-21 11:00:00,209.63,209.66,209.0,209.61,5790.0,208.0495,208.0793,207.4242,208.0296,5790.0
2025-02-21 11:30:00,209.38,209.66,209.24,209.66,2733.0,207.8014,208.0793,207.6624,208.0793,2733.0
2025-02-21 12:00:00,209.53,209.54,208.86,208.86,2744.0,207.9502,207.9602,207.2853,207.2853,2744.0
2025-02-21 12:30:00,208.61,208.67,207.24,207.24,1971.0,207.0372,207.0967,205.6775,205.6775,1971.0
2025-02-21 13:00:00,207.29,208.09,207.12,207.77,10323.0,205.7271,206.5211,205.5584,206.2035,10323.0
2025-02-21 13:30:00,207.49,207.79,207.23,207.24,2848.0,205.9256,206.2234,205.6676,205.6775,2848.0
2025-02-21 14:00:00,207.14,207.2,206.47,206.47,3804.0,205.5783,205.6378,204.9133,204.9133,3804.0
2025-02-21 14:30:00,206.49,206.77,206.26,206.59,9073.0,204.9332,205.211,204.7049,205.0324,9073.0
2025-02-21 15:00:00,206.57,207.72,206.34,207.37,9208.0,205.0126,206.1539,204.7843,205.8065,9208.0
2025-02-21 15:30:00,207.37,207.69,206.82,207.31,21519.0,205.8065,206.1241,205.2607,205.747,21519.0
2025-02-24 09:30:00,208.05,208.05,204.75,205.51,4475.0,206.4814,206.4814,203.2063,203.9605,4475.0
2025-02-24 10:00:00,204.79,206.28,204.57,206.11,6376.0,203.246,204.7247,203.0276,204.556,6376.0
2025-02-24 10:30:00,205.26,207.34,205.26,207.29,6435.0,203.7124,205.7767,203.7124,205.7271,6435.0
2025-02-24 11:00:00,207.52,208.46,207.52,208.41,1500.0,205.9554,206.8883,205.9554,206.8387,1500.0
2025-02-24 11:30:00,208.66,209.32,208.25,208.26,7007.0,207.0868,207.7418,206.6799,206.6898,7007.0
2025-02-24 12:00:00,208.09,209.22,208.09,208.5,3668.0,206.5211,207.6426,206.5211,206.928,3668.0
2025-02-24 12:30:00,208.52,209.37,208.51,208.99,3800.0,206.9479,207.7914,206.9379,207.4143,3800.0
2025-02-24 13:00:00,208.66,208.66,208.08,208.36,4087.0,207.0868,207.0868,206.5112,206.7891,4087.0
2025-02-24 13:30:00,208.31,208.82,208.25,208.25,1344.0,206.7394,207.2456,206.6799,206.6799,1344.0
2025-02-24 14:00:00,208.32,208.46,208.32,208.43,1100.0,206.7494,206.8883,206.7494,206.8585,1100.0
2025-02-24 14:30:00,208.47,208.97,208.47,208.82,3800.0,206.8982,207.3945,206.8982,207.2456,3800.0
2025-02-24 15:00:00,208.82,209.08,208.43,208.44,3657.0,207.2456,207.5036,206.8585,206.8685,3657.0
2025-02-24 15:30:00,208.43,208.94,207.44,207.65,12962.0,206.8585,207.3647,205.876,206.0844,12962.0
2025-02-25 09:30:00,207.09,209.5,207.09,209.11,3939.0,205.5286,207.9205,205.5286,207.5334,3939.0
2025-02-25 10:00:00,207.83,208.2,206.18,206.18,3000.0,206.2631,206.6303,204.6255,204.6255,3000.0
2025-02-25 10:30:00,206.54,208.05,206.54,208.05,2929.0,204.9828,206.4814,204.9828,206.4814,2929.0
2025-02-25 11:00:00,207.51,208.03,207.0,207.13,3046.0,205.9455,206.4615,205.4393,205.5683,3046.0
2025-02-25 11:30:00,207.22,207.62,206.66,207.17,3279.0,205.6577,206.0546,205.1019,205.608,3279.0
2025-02-25 12:00:00,207.17,207.17,206.61,207.1,1615.0,205.608,205.608,205.0523,205.5386,1615.0
2025-02-25 12:30:00,206.94,208.97,206.85,208.47,4665.0,205.3798,207.3945,205.2904,206.8982,4665.0
2025-02-25 13:00:00,208.43,208.44,207.48,207.48,2897.0,206.8585,206.8685,205.9157,205.9157,2897.0
2025-02-25 13:30:00,207.31,207.7,207.31,207.4,2200.0,205.747,206.134,205.747,205.8363,2200.0
2025-02-25 14:00:00,207.26,207.26,206.53,206.53,1407.0,205.6974,205.6974,204.9729,204.9729,1407.0
2025-02-25 14:30:00,206.61,208.01,206.61,207.92,4200.0,205.0523,206.4417,205.0523,206.3524,4200.0
2025-02-25 15:00:00,207.99,208.0,207.63,207.89,1675.0,206.4218,206.4318,206.0646,206.3226,1675.0
2025-02-25 15:30:00,207.79,207.87,206.69,207.84,10072.0,206.2234,206.3028,205.1316,206.273,10072.0
2025-02-26 09:30:00,208.15,209.22,207.24,208.96,3492.0,206.5806,207.6426,205.6775,207.3845,3492.0
2025-02-26 10:00:00,209.13,209.82,209.13,209.52,1820.0,207.5533,208.238,207.5533,207.9403,1820.0
2025-02-26 10:30:00,209.51,209.61,209.07,209.31,2864.0,207.9304,208.0296,207.4937,207.7319,2864.0
2025-02-26 11:00:00,209.34,209.39,208.47,208.96,5934.0,207.7617,207.8113,206.8982,207.3845,5934.0
2025-02-26 11:30:00,208.86,209.03,208.26,208.65,1143.0,207.2853,207.454,206.6898,207.0769,1143.0
2025-02-26 12:00:00,208.77,208.85,208.44,208.44,1417.0,207.196,207.2754,206.8685,206.8685,1417.0
2025-02-26 12:30:00,208.25,208.53,207.18,207.18,2082.0,206.6799,206.9578,205.618,205.618,2082.0
2025-02-26 13:00:00,207.18,207.49,206.92,207.09,1075.0,205.618,205.9256,205.3599,205.5286,1075.0
2025-02-26 13:30:00,206.91,206.93,206.37,206.56,1978.0,205.35,205.3698,204.8141,205.0026,1978.0
2025-02-26 14:00:00,206.88,207.4,206.59,207.4,4281.0,205.3202,205.8363,205.0324,205.8363,4281.0
2025-02-26 14:30:00,207.4,207.91,207.14,207.35,1716.0,205.8363,206.3425,205.5783,205.7867,1716.0
2025-02-26 15:00:00,207.34,207.75,206.64,207.48,25019.0,205.7767,206.1837,205.082,205.9157,25019.0
2025-02-26 15:30:00,207.65,208.08,207.26,207.78,12950.0,206.0844,206.5112,205.6974,206.2134,12950.0
2025-02-27 09:30:00,207.71,208.79,206.17,206.65,15913.0,206.144,207.2158,204.6156,205.0919,15913.0
2025-02-27 10:00:00,207.17,209.09,207.03,209.09,5351.0,205.608,207.5136,205.4691,207.5136,5351.0
2025-02-27 10:30:00,208.94,208.94,207.02,207.02,8140.0,207.3647,207.3647,205.4592,205.4592,8140.0
2025-02-27 11:00:00,207.35,207.88,207.11,207.18,4355.0,205.7867,206.3127,205.5485,205.618,4355.0
2025-02-27 11:30:00,207.46,207.61,206.45,206.45,2110.0,205.8958,206.0447,204.8935,204.8935,2110.0
2025-02-27 12:00:00,206.49,206.71,205.9,206.56,2120.0,204.9332,205.1515,204.3476,205.0026,2120.0
2025-02-27 12:30:00,207.11,207.11,206.38,206.63,1214.0,205.5485,205.5485,204.824,205.0721,1214.0
2025-02-27 13:00:00,206.83,207.06,206.74,206.83,2252.0,205.2706,205.4989,205.1813,205.2706,2252.0
2025-02-27 13:30:00,206.77,207.16,206.76,207.13,2838.0,205.211,205.5981,205.2011,205.5683,2838.0
2025-02-27 14:00:00,206.66,207.13,206.53,206.53,1507.0,205.1019,205.5683,204.9729,204.9729,1507.0
2025-02-27 14:30:00,206.0,206.4,205.93,206.35,3344.0,204.4469,204.8438,204.3774,204.7942,3344.0
2025-02-27 15:00:00,206.19,206.19,205.79,205.95,5210.0,204.6354,204.6354,204.2384,204.3972,5210.0
2025-02-27 15:30:00,205.95,206.01,205.1,205.22,15098.0,204.3972,204.4568,203.5536,203.6727,15098.0
2025-02-28 09:30:00,204.94,205.19,203.89,204.93,8178.0,203.3948,203.643,202.3528,203.3849,8178.0
2025-02-28 10:00:00,205.45,205.83,204.91,205.2,8127.0,203.901,204.2781,203.3651,203.6529,8127.0
2025-02-28 10:30:00,205.3,205.65,204.86,205.42,7113.0,203.7521,204.0995,203.3154,203.8712,7113.0
2025-02-28 11:00:00,204.98,205.67,204.53,204.56,2582.0,203.4345,204.1193,202.9879,203.0177,2582.0
2025-02-28 11:30:00,204.53,205.41,204.5,205.15,72778.0,202.9879,203.8613,202.9582,203.6033,72778.0
2025-02-28 12:00:00,204.83,204.88,204.47,204.53,1843.0,203.2857,203.3353,202.9284,202.9879,1843.0
2025-02-28 12:30:00,204.32,204.33,202.99,202.99,3910.0,202.7795,202.7894,201.4595,201.4595,3910.0
2025-02-28 13:00:00,203.13,203.53,202.02,202.46,6513.0,201.5985,201.9955,200.4969,200.9335,6513.0
2025-02-28 13:30:00,202.6,203.33,202.44,202.6,9102.0,201.0725,201.797,200.9137,201.0725,9102.0
2025-02-28 14:00:00,202.47,203.18,202.28,203.15,6587.0,200.9435,201.6481,200.7549,201.6183,6587.0
2025-02-28 14:30:00,203.05,204.37,202.92,204.27,8955.0,201.5191,202.8291,201.3901,202.7299,8955.0
2025-02-28 15:00:00,204.34,205.34,204.28,205.31,9183.0,202.7994,203.7918,202.7398,203.7621,9183.0
2025-02-28 15:30:00,205.31,206.88,204.71,206.49,30962.0,203.7621,205.3202,203.1666,204.9332,30962.0
2025-03-03 09:30:00,207.62,209.04,207.46,207.46,4747.0,206.0546,207.4639,205.8958,205.8958,4747.0
2025-03-03 10:00:00,207.32,207.32,205.37,205.81,8016.0,205.7569,205.7569,203.8216,204.2583,8016.0
2025-03-03 10:30:00,205.81,206.28,204.64,205.01,29705.0,204.2583,204.7247,203.0971,203.4643,29705.0
2025-03-03 11:00:00,205.03,205.18,204.15,204.29,5730.0,203.4842,203.633,202.6108,202.7497,5730.0
2025-03-03 11:30:00,204.29,205.04,203.53,204.53,18489.0,202.7497,203.4941,201.9955,202.9879,18489.0
2025-03-03 12:00:00,204.95,205.83,204.8,205.32,4240.0,203.4048,204.2781,203.2559,203.772,4240.0
2025-03-03 12:30:00,205.4,205.74,204.53,204.53,6131.0,203.8514,204.1888,202.9879,202.9879,6131.0
2025-03-03 13:00:00,204.63,204.68,203.15,203.15,10174.0,203.0872,203.1368,201.6183,201.6183,10174.0
2025-03-03 13:30:00,203.44,204.66,202.58,203.17,14865.0,201.9062,203.117,201.0526,201.6382,14865.0
2025-03-03 14:00:00,203.31,203.98,203.31,203.36,9838.0,201.7771,202.4421,201.7771,201.8268,9838.0
2025-03-03 14:30:00,203.52,203.83,202.47,202.53,6438.0,201.9855,202.2932,200.9435,201.003,6438.0
2025-03-03 15:00:00,202.66,202.66,200.13,200.13,7132.0,201.132,201.132,198.6211,198.6211,7132.0
2025-03-03 15:30:00,200.23,200.99,199.51,200.22,34378.0,198.7204,199.4746,198.0058,198.7104,34378.0
2025-03-04 09:30:00,196.71,200.1,195.25,195.68,5547.0,195.2269,198.5913,193.7779,194.2047,5547.0
2025-03-04 10:00:00,195.0,195.0,194.1,194.78,4943.0,193.5298,193.5298,192.6366,193.3114,4943.0
2025-03-04 10:30:00,194.88,196.88,194.65,194.74,10741.0,193.4107,195.3956,193.1824,193.2717,10741.0
2025-03-04 11:00:00,194.43,194.77,194.0,194.64,3800.0,192.9641,193.3015,192.5373,193.1725,3800.0
2025-03-04 11:30:00,194.46,194.62,193.71,194.55,5708.0,192.9939,193.1527,192.2495,193.0832,5708.0
2025-03-04 12:00:00,194.34,195.83,194.22,195.58,6235.0,192.8748,194.3535,192.7557,194.1054,6235.0
2025-03-04 12:30:00,195.31,195.74,194.58,194.58,7313.0,193.8374,194.2642,193.113,193.113,7313.0
2025-03-04 13:00:00,194.7,196.18,194.69,195.62,7490.0,193.232,194.7009,193.2221,194.1451,7490.0
2025-03-04 13:30:00,195.01,196.37,194.75,196.31,7195.0,193.5397,194.8895,193.2817,194.8299,7195.0
2025-03-04 14:00:00,196.18,196.87,196.18,196.28,5234.0,194.7009,195.3857,194.7009,194.8001,5234.0
2025-03-04 14:30:00,196.24,196.85,195.81,196.82,7117.0,194.7604,195.3658,194.3337,195.3361,7117.0
2025-03-04 15:00:00,196.74,197.85,196.27,197.56,12723.0,195.2567,196.3583,194.7902,196.0705,12723.0
2025-03-04 15:30:00,197.1,197.1,193.33,193.45,37613.0,195.614,195.614,191.8724,191.9915,37613.0
2025-03-05 09:30:00,193.97,196.96,191.86,195.86,8451.0,192.5076,195.475,190.4135,194.3833,8451.0
2025-03-05 10:00:00,196.7,197.89,195.3,195.42,15973.0,195.217,196.398,193.8275,193.9466,15973.0
2025-03-05 10:30:00,195.42,195.77,194.71,195.4,4264.0,193.9466,194.294,193.242,193.9268,4264.0
2025-03-05 11:00:00,194.84,194.84,193.3,193.3,8234.0,193.371,193.371,191.8426,191.8426,8234.0
2025-03-05 11:30:00,193.3,193.45,192.49,193.16,9937.0,191.8426,191.9915,191.0387,191.7037,9937.0
2025-03-05 12:00:00,193.41,193.85,192.97,193.38,6929.0,191.9518,192.3885,191.5151,191.922,6929.0
2025-03-05 12:30:00,193.42,194.65,193.42,194.41,4294.0,191.9617,193.1824,191.9617,192.9442,4294.0
2025-03-05 13:00:00,194.35,194.35,192.91,193.35,22965.0,192.8847,192.8847,191.4555,191.8922,22965.0
2025-03-05 13:30:00,194.18,194.67,193.0,194.67,5353.0,192.716,193.2023,191.5449,193.2023,5353.0
2025-03-05 14:00:00,194.53,195.65,194.52,195.44,4541.0,193.0633,194.1749,193.0534,193.9665,4541.0
2025-03-05 14:30:00,195.28,195.5,194.93,195.14,4059.0,193.8077,194.026,193.4603,193.6687,4059.0
2025-03-05 15:00:00,195.47,196.0,195.0,195.91,10270.0,193.9962,194.5222,193.5298,194.4329,10270.0
2025-03-05 15:30:00,195.66,196.06,194.7,195.82,40691.0,194.1848,194.5818,193.232,194.3436,40691.0
2025-03-06 09:30:00,197.9,197.9,192.28,193.97,4858.0,196.4079,196.4079,190.8303,192.5076,4858.0
2025-03-06 10:00:00,193.97,195.44,193.96,195.44,4558.0,192.5076,193.9665,192.4976,193.9665,4558.0
2025-03-06 10:30:00,195.92,197.72,195.92,196.48,5552.0,194.4428,196.2293,194.4428,194.9986,5552.0
2025-03-06 11:00:00,196.87,197.3,196.4,197.3,14126.0,195.3857,195.8124,194.9192,195.8124,14126.0
2025-03-06 11:30:00,197.3,197.92,196.33,196.33,11317.0,195.8124,196.4278,194.8498,194.8498,11317.0
2025-03-06 12:00:00,195.99,196.18,195.33,195.34,3814.0,194.5123,194.7009,193.8573,193.8672,3814.0
2025-03-06 12:30:00,195.61,195.84,194.81,195.0,5350.0,194.1352,194.3635,193.3412,193.5298,5350.0
2025-03-06 13:00:00,195.0,195.76,194.59,195.5,3248.0,193.5298,194.2841,193.1229,194.026,3248.0
2025-03-06 13:30:00,195.07,195.07,193.91,194.14,4771.0,193.5993,193.5993,192.448,192.6763,4771.0
2025-03-06 14:00:00,194.42,194.42,193.23,193.23,6794.0,192.9542,192.9542,191.7731,191.7731,6794.0
2025-03-06 14:30:00,193.25,196.61,193.06,195.03,13761.0,191.793,195.1276,191.6044,193.5596,13761.0
2025-03-06 15:00:00,194.95,196.59,194.95,196.59,4979.0,193.4802,195.1078,193.4802,195.1078,4979.0
2025-03-06 15:30:00,196.55,197.31,195.69,195.92,26274.0,195.0681,195.8224,194.2146,194.4428,26274.0
2025-03-07 09:30:00,194.87,196.96,194.24,196.74,5658.0,193.4008,195.475,192.7755,195.2567,5658.0
2025-03-07 10:00:00,196.52,197.0,195.4,196.38,12741.0,195.0383,195.5147,193.9268,194.8994,12741.0
2025-03-07 10:30:00,196.38,198.3,195.5,197.69,16048.0,194.8994,196.8049,194.026,196.1995,16048.0
2025-03-07 11:00:00,197.68,198.0,196.94,197.03,7975.0,196.1896,196.5072,195.4552,195.5445,7975.0
2025-03-07 11:30:00,197.36,197.67,196.07,196.58,3720.0,195.872,196.1797,194.5917,195.0979,3720.0
2025-03-07 12:00:00,196.74,197.62,196.0,196.82,17237.0,195.2567,196.13,194.5222,195.3361,17237.0
2025-03-07 12:30:00,196.67,199.41,196.46,198.43,5803.0,195.1872,197.9065,194.9788,196.9339,5803.0
2025-03-07 13:00:00,198.88,199.38,198.54,198.67,4382.0,197.3805,197.8768,197.0431,197.1721,4382.0
2025-03-07 13:30:00,198.47,199.96,198.23,199.37,4237.0,196.9736,198.4524,196.7354,197.8668,4237.0
2025-03-07 14:00:00,199.51,199.75,198.97,199.53,6209.0,198.0058,198.244,197.4699,198.0256,6209.0
2025-03-07 14:30:00,199.62,200.88,199.62,200.02,9125.0,198.115,199.3655,198.115,198.5119,9125.0
2025-03-07 15:00:00,199.91,201.24,199.91,201.06,17369.0,198.4028,199.7227,198.4028,199.5441,17369.0
2025-03-07 15:30:00,200.93,201.94,199.73,201.58,20950.0,199.4151,200.4175,198.2241,200.0602,20950.0
2025-03-10 09:30:00,200.25,204.64,199.74,204.42,17582.0,198.7402,203.0971,198.234,202.8788,17582.0
2025-03-10 10:00:00,203.33,203.33,201.53,201.62,5101.0,201.797,201.797,200.0106,200.0999,5101.0
2025-03-10 10:30:00,201.41,201.67,200.47,201.55,7005.0,199.8915,200.1495,198.9585,200.0304,7005.0
2025-03-10 11:00:00,202.0,202.48,201.99,202.31,2886.0,200.477,200.9534,200.4671,200.7847,2886.0
2025-03-10 11:30:00,202.03,202.76,200.88,200.88,3100.0,200.5068,201.2313,199.3655,199.3655,3100.0
2025-03-10 12:00:00,200.93,201.06,200.4,200.76,9929.0,199.4151,199.5441,198.8891,199.2464,9929.0
2025-03-10 12:30:00,200.84,201.38,200.34,200.36,3790.0,199.3258,199.8617,198.8295,198.8494,3790.0
2025-03-10 13:00:00,200.34,200.34,199.33,199.44,5123.0,198.8295,198.8295,197.8271,197.9363,5123.0
2025-03-10 13:30:00,199.44,199.44,197.53,197.53,5781.0,197.9363,197.9363,196.0407,196.0407,5781.0
2025-03-10 14:00:00,197.54,197.54,196.09,196.09,8958.0,196.0506,196.0506,194.6116,194.6116,8958.0
2025-03-10 14:30:00,196.38,197.14,195.99,196.76,5459.0,194.8994,195.6537,194.5123,195.2765,5459.0
2025-03-10 15:00:00,196.74,199.31,196.4,198.88,8997.0,195.2567,197.8073,194.9192,197.3805,8997.0
2025-03-10 15:30:00,198.96,199.73,197.67,197.82,21263.0,197.4599,198.2241,196.1797,196.3285,21263.0
2025-03-11 09:30:00,197.91,199.41,195.04,195.04,9667.0,196.4178,197.9065,193.5695,193.5695,9667.0
2025-03-11 10:00:00,195.51,196.73,194.36,194.74,4244.0,194.0359,195.2467,192.8946,193.2717,4244.0
2025-03-11 10:30:00,194.73,195.0,194.34,194.53,3965.0,193.2618,193.5298,192.8748,193.0633,3965.0
2025-03-11 11:00:00,194.22,195.54,194.22,195.23,5296.0,192.7557,194.0657,192.7557,193.7581,5296.0
2025-03-11 11:30:00,195.23,195.93,194.93,195.32,1923.0,193.7581,194.4528,193.4603,193.8474,1923.0
2025-03-11 12:00:00,195.23,195.76,194.92,195.43,13633.0,193.7581,194.2841,193.4504,193.9565,13633.0
2025-03-11 12:30:00,195.43,196.29,195.33,195.4,8402.0,193.9565,194.8101,193.8573,193.9268,8402.0
2025-03-11 13:00:00,195.27,195.66,195.06,195.19,14442.0,193.7978,194.1848,193.5893,193.7184,14442.0
2025-03-11 13:30:00,195.28,196.09,195.25,195.87,7110.0,193.8077,194.6116,193.7779,194.3932,7110.0
2025-03-11 14:00:00,197.0,198.37,196.77,198.1,4150.0,195.5147,196.8744,195.2864,196.6064,4150.0
2025-03-11 14:30:00,197.9,200.89,197.75,200.23,11370.0,196.4079,199.3754,196.2591,198.7204,11370.0
2025-03-11 15:00:00,200.17,200.17,198.79,199.12,10264.0,198.6608,198.6608,197.2912,197.6187,10264.0
2025-03-11 15:30:00,199.04,199.48,197.33,197.36,49155.0,197.5393,197.976,195.8422,195.872,49155.0
2025-03-12 09:30:00,199.39,200.63,195.2,196.63,26276.0,197.8867,199.1173,193.7283,195.1475,26276.0
2025-03-12 10:00:00,196.82,197.1,196.13,196.75,7191.0,195.3361,195.614,194.6513,195.2666,7191.0
2025-03-12 10:30:00,196.41,196.73,195.5,195.95,36622.0,194.9292,195.2467,194.026,194.4726,36622.0
2025-03-12 11:00:00,195.5,196.16,194.23,195.12,9387.0,194.026,194.681,192.7656,193.6489,9387.0
2025-03-12 11:30:00,195.17,195.66,194.86,195.32,4453.0,193.6985,194.1848,193.3908,193.8474,4453.0
2025-03-12 12:00:00,195.53,195.53,194.5,194.51,10053.0,194.0558,194.0558,193.0336,193.0435,10053.0
2025-03-12 12:30:00,194.64,194.69,190.56,191.82,23936.0,193.1725,193.2221,189.1233,190.3738,23936.0
2025-03-12 13:00:00,191.75,193.39,191.75,193.3,13091.0,190.3043,191.9319,190.3043,191.8426,13091.0
2025-03-12 13:30:00,193.22,193.52,190.84,191.11,14742.0,191.7632,192.0609,189.4012,189.6691,14742.0
2025-03-12 14:00:00,191.01,192.52,190.39,192.15,22197.0,189.5699,191.0685,188.9545,190.7013,22197.0
2025-03-12 14:30:00,192.29,192.76,191.84,192.6,10607.0,190.8402,191.3067,190.3936,191.1479,10607.0
2025-03-12 15:00:00,192.66,192.66,191.64,192.23,12422.0,191.2074,191.2074,190.1951,190.7807,12422.0
2025-03-12 15:30:00,192.3,192.62,190.42,190.5,29614.0,190.8501,191.1677,188.9843,189.0637,29614.0
2025-03-13 09:30:00,190.22,190.22,188.19,188.88,7910.0,188.7858,188.7858,186.7711,187.4559,7910.0
2025-03-13 10:00:00,189.56,190.9,189.37,190.78,8195.0,188.1308,189.4607,187.9422,189.3416,8195.0
2025-03-13 10:30:00,190.84,191.75,190.62,191.09,12712.0,189.4012,190.3043,189.1828,189.6493,12712.0
2025-03-13 11:00:00,191.14,191.39,190.52,190.55,6255.0,189.6989,189.947,189.0836,189.1133,6255.0
2025-03-13 11:30:00,190.53,190.53,189.08,189.08,4419.0,189.0935,189.0935,187.6544,187.6544,4419.0
2025-03-13 12:00:00,188.89,189.33,188.67,189.28,3538.0,187.4659,187.9025,187.2475,187.8529,3538.0
2025-03-13 12:30:00,189.31,189.62,188.96,189.55,6258.0,187.8827,188.1903,187.5353,188.1209,6258.0
2025-03-13 13:00:00,189.14,189.3,187.03,187.24,5054.0,187.714,187.8728,185.6199,185.8283,5054.0
2025-03-13 13:30:00,187.24,187.41,186.38,186.46,5615.0,185.8283,185.997,184.9748,185.0542,5615.0
2025-03-13 14:00:00,186.43,187.79,186.43,187.5,4300.0,185.0244,186.3741,185.0244,186.0863,4300.0
2025-03-13 14:30:00,187.41,187.83,187.33,187.57,4193.0,185.997,186.4138,185.9176,186.1558,4193.0
2025-03-13 15:00:00,187.53,188.34,186.11,186.11,6931.0,186.1161,186.92,184.7068,184.7068,6931.0
2025-03-13 15:30:00,186.1,186.46,184.43,185.12,178452.0,184.6969,185.0542,183.0395,183.7243,178452.0
2025-03-14 09:30:00,187.4,189.44,185.01,188.08,18378.0,185.9871,188.0117,183.6151,186.662,18378.0
2025-03-14 10:00:00,187.74,188.69,186.48,187.34,4840.0,186.3245,187.2674,185.074,185.9275,4840.0
2025-03-14 10:30:00,187.8,189.02,187.55,188.49,5965.0,186.3841,187.5949,186.136,187.0689,5965.0
2025-03-14 11:00:00,189.09,189.65,189.03,189.27,17043.0,187.6643,188.2201,187.6048,187.843,17043.0
2025-03-14 11:30:00,189.38,189.57,189.0,189.35,6076.0,187.9522,188.1407,187.575,187.9224,6076.0
2025-03-14 12:00:00,189.35,189.67,188.71,188.72,11011.0,187.9224,188.24,187.2872,187.2971,11011.0
2025-03-14 12:30:00,188.72,189.44,188.4,189.44,9061.0,187.2971,188.0117,186.9795,188.0117,9061.0
2025-03-14 13:00:00,189.88,190.18,189.49,189.66,2816.0,188.4484,188.7461,188.0613,188.23,2816.0
2025-03-14 13:30:00,189.73,190.03,188.88,188.88,13614.0,188.2995,188.5973,187.4559,187.4559,13614.0
2025-03-14 14:00:00,189.04,189.52,189.04,189.33,3710.0,187.6147,188.0911,187.6147,187.9025,3710.0
2025-03-14 14:30:00,189.33,189.98,189.23,189.52,10907.0,187.9025,188.5476,187.8033,188.0911,10907.0
2025-03-14 15:00:00,189.68,190.37,189.56,189.94,11651.0,188.2499,188.9347,188.1308,188.5079,11651.0
2025-03-14 15:30:00,190.03,190.71,189.76,190.4,23006.0,188.5973,189.2721,188.3293,188.9645,23006.0
2025-03-17 09:30:00,189.27,191.97,189.0,190.19,7512.0,187.843,190.5226,187.575,188.7561,7512.0
2025-03-17 10:00:00,190.16,190.16,188.79,189.38,15901.0,188.7263,188.7263,187.3666,187.9522,15901.0
2025-03-17 10:30:00,189.4,190.59,189.25,189.83,10189.0,187.972,189.153,187.8231,188.3988,10189.0
2025-03-17 11:00:00,189.66,191.56,189.56,191.44,7987.0,188.23,190.1157,188.1308,189.9966,7987.0
2025-03-17 11:30:00,191.11,191.38,190.44,190.57,4584.0,189.6691,189.9371,189.0042,189.1332,4584.0
2025-03-17 12:00:00,190.4,191.27,190.25,190.37,7844.0,188.9645,189.8279,188.8156,188.9347,7844.0
2025-03-17 12:30:00,190.28,190.59,189.84,190.38,5002.0,188.8454,189.153,188.4087,188.9446,5002.0
2025-03-17 13:00:00,190.36,190.78,190.1,190.64,4109.0,188.9248,189.3416,188.6667,189.2027,4109.0
2025-03-17 13:30:00,190.69,191.34,190.65,191.29,3664.0,189.2523,189.8974,189.2126,189.8478,3664.0
2025-03-17 14:00:00,191.29,191.74,191.29,191.57,4937.0,189.8478,190.2944,189.8478,190.1256,4937.0
2025-03-17 14:30:00,191.55,191.74,190.94,191.51,10405.0,190.1058,190.2944,189.5004,190.0661,10405.0
2025-03-17 15:00:00,191.32,191.32,190.52,190.97,9261.0,189.8775,189.8775,189.0836,189.5302,9261.0
2025-03-17 15:30:00,190.89,191.19,190.59,191.01,27451.0,189.4508,189.7485,189.153,189.5699,27451.0
2025-03-18 09:30:00,190.41,190.49,189.4,190.28,3721.0,188.9744,189.0538,187.972,188.8454,3721.0
2025-03-18 10:00:00,190.44,191.77,190.44,191.59,16600.0,189.0042,190.3241,189.0042,190.1455,16600.0
2025-03-18 10:30:00,191.44,191.76,190.98,191.46,26671.0,189.9966,190.3142,189.5401,190.0165,26671.0
2025-03-18 11:00:00,191.46,191.46,189.79,189.79,16207.0,190.0165,190.0165,188.3591,188.3591,16207.0
2025-03-18 11:30:00,189.7,190.2,189.59,189.96,3170.0,188.2697,188.766,188.1606,188.5278,3170.0
2025-03-18 12:00:00,189.96,190.8,189.84,190.72,4455.0,188.5278,189.3615,188.4087,189.2821,4455.0
2025-03-18 12:30:00,190.9,190.92,190.17,190.56,5906.0,189.4607,189.4805,188.7362,189.1233,5906.0
2025-03-18 13:00:00,190.5,191.05,190.23,190.9,5917.0,189.0637,189.6096,188.7957,189.4607,5917.0
2025-03-18 13:30:00,190.92,191.69,190.91,191.35,3100.0,189.4805,190.2447,189.4706,189.9073,3100.0
2025-03-18 14:00:00,191.35,191.35,190.69,190.69,7265.0,189.9073,189.9073,189.2523,189.2523,7265.0
2025-03-18 14:30:00,190.84,191.5,190.75,191.13,6366.0,189.4012,190.0562,189.3118,189.689,6366.0
2025-03-18 15:00:00,191.13,191.38,191.01,191.19,5522.0,189.689,189.9371,189.5699,189.7485,5522.0
2025-03-18 15:30:00,191.22,191.32,190.54,190.63,32906.0,189.7783,189.8775,189.1034,189.1927,32906.0
2025-03-19 09:30:00,190.58,193.2,190.58,192.65,20442.0,189.1431,191.7434,189.1431,191.1975,20442.0
2025-03-19 10:00:00,192.98,193.44,192.91,193.22,8347.0,191.525,191.9815,191.4555,191.7632,8347.0
2025-03-19 10:30:00,193.21,193.66,193.21,193.44,2261.0,191.7533,192.1999,191.7533,191.9815,2261.0
2025-03-19 11:00:00,193.43,194.43,193.43,193.83,4590.0,191.9716,192.9641,191.9716,192.3686,4590.0
2025-03-19 11:30:00,194.03,194.13,193.53,193.74,4888.0,192.5671,192.6663,192.0709,192.2793,4888.0
2025-03-19 12:00:00,193.97,194.14,193.59,193.87,4950.0,192.5076,192.6763,192.1304,192.4083,4950.0
2025-03-19 12:30:00,193.9,193.95,193.6,193.61,4070.0,192.4381,192.4877,192.1403,192.1503,4070.0
2025-03-19 13:00:00,193.54,193.65,192.21,192.31,4645.0,192.0808,192.19,190.7608,190.8601,4645.0
2025-03-19 13:30:00,192.56,192.63,191.9,191.9,4921.0,191.1082,191.1777,190.4532,190.4532,4921.0
2025-03-19 14:00:00,191.31,193.73,190.84,193.19,17430.0,189.8676,192.2694,189.4012,191.7334,17430.0
2025-03-19 14:30:00,193.39,195.57,193.33,195.0,10663.0,191.9319,194.0955,191.8724,193.5298,10663.0
2025-03-19 15:00:00,195.14,195.87,194.21,194.21,17077.0,193.6687,194.3932,192.7457,192.7457,17077.0
2025-03-19 15:30:00,194.36,194.82,193.52,194.25,36327.0,192.8946,193.3511,192.0609,192.7854,36327.0
2025-03-20 09:30:00,192.77,193.52,191.5,193.52,7040.0,191.3166,192.0609,190.0562,192.0609,7040.0
2025-03-20 10:00:00,193.61,195.22,193.6,195.04,15603.0,192.1503,193.7481,192.1403,193.5695,15603.0
2025-03-20 10:30:00,194.93,195.31,194.82,195.01,19235.0,193.4603,193.8374,193.3511,193.5397,19235.0
2025-03-20 11:00:00,195.03,195.03,194.23,194.57,8569.0,193.5596,193.5596,192.7656,193.103,8569.0
2025-03-20 11:30:00,194.57,194.62,193.96,194.5,3737.0,193.103,193.1527,192.4976,193.0336,3737.0
2025-03-20 12:00:00,194.65,195.15,194.26,194.26,6335.0,193.1824,193.6787,192.7954,192.7954,6335.0
2025-03-20 12:30:00,193.81,193.92,193.37,193.73,1415.0,192.3488,192.4579,191.9121,192.2694,1415.0
2025-03-20 13:00:00,193.73,193.79,193.48,193.73,8350.0,192.2694,192.3289,192.0212,192.2694,8350.0
2025-03-20 13:30:00,193.61,194.22,193.61,194.04,9128.0,192.1503,192.7557,192.1503,192.577,9128.0
2025-03-20 14:00:00,194.08,194.57,194.03,194.03,24558.0,192.6167,193.103,192.5671,192.5671,24558.0
2025-03-20 14:30:00,193.82,194.41,193.48,194.15,6760.0,192.3587,192.9442,192.0212,192.6862,6760.0
2025-03-20 15:00:00,193.92,195.05,193.92,194.26,25705.0,192.4579,193.5794,192.4579,192.7954,25705.0
2025-03-20 15:30:00,194.31,195.03,193.66,194.07,43489.0,192.845,193.5596,192.1999,192.6068,43489.0
2025-03-21 09:30:00,192.0,193.18,191.0,191.91,42051.0,190.5524,191.7235,189.5599,190.4631,42051.0
2025-03-21 10:00:00,191.41,191.78,191.0,191.56,3613.0,189.9669,190.3341,189.5599,190.1157,3613.0
2025-03-21 10:30:00,192.0,192.64,191.59,192.64,4312.0,190.5524,191.1876,190.1455,191.1876,4312.0
2025-03-21 11:00:00,192.78,192.82,192.22,192.25,3499.0,191.3265,191.3662,190.7707,190.8005,3499.0
2025-03-21 11:30:00,192.3,192.44,191.21,191.49,6795.0,190.8501,190.9891,189.7684,190.0462,6795.0
2025-03-21 12:00:00,191.65,193.07,191.59,193.06,5611.0,190.205,191.6143,190.1455,191.6044,5611.0
2025-03-21 12:30:00,193.0,193.34,192.75,193.34,3621.0,191.5449,191.8823,191.2967,191.8823,3621.0
2025-03-21 13:00:00,193.28,193.5,192.98,192.98,7375.0,191.8228,192.0411,191.525,191.525,7375.0
2025-03-21 13:30:00,192.94,193.73,192.68,193.44,5775.0,191.4853,192.2694,191.2273,191.9815,5775.0
2025-03-21 14:00:00,193.43,193.48,192.86,192.87,7142.0,191.9716,192.0212,191.4059,191.4158,7142.0
2025-03-21 14:30:00,192.81,193.49,192.78,193.29,4895.0,191.3563,192.0312,191.3265,191.8327,4895.0
2025-03-21 15:00:00,193.22,193.22,192.54,192.73,6225.0,191.7632,191.7632,191.0883,191.2769,6225.0
2025-03-21 15:30:00,192.91,193.32,190.6,192.03,73751.0,191.4555,191.8625,189.163,190.5822,73751.0
2025-03-24 09:30:00,194.56,197.03,194.02,196.15,8324.0,193.0931,195.5445,192.5572,194.6711,8324.0
2025-03-24 10:00:00,195.99,197.25,195.85,197.21,3741.0,194.5123,195.7628,194.3734,195.7231,3741.0
2025-03-24 10:30:00,197.27,198.31,197.26,198.24,4823.0,195.7827,196.8148,195.7727,196.7454,4823.0
2025-03-24 11:00:00,198.21,198.21,196.7,196.81,2908.0,196.7156,196.7156,195.217,195.3261,2908.0
2025-03-24 11:30:00,196.81,196.82,196.67,196.67,1100.0,195.3261,195.3361,195.1872,195.1872,1100.0
2025-03-24 12:00:00,196.74,197.05,196.6,196.6,1922.0,195.2567,195.5643,195.1177,195.1177,1922.0
2025-03-24 12:30:00,196.36,196.53,195.78,195.82,1785.0,194.8795,195.0483,194.3039,194.3436,1785.0
2025-03-24 13:00:00,195.94,196.03,195.47,195.65,1800.0,194.4627,194.552,193.9962,194.1749,1800.0
2025-03-24 13:30:00,195.72,195.95,195.62,195.68,3947.0,194.2444,194.4726,194.1451,194.2047,3947.0
2025-03-24 14:00:00,195.68,195.68,195.03,195.19,5634.0,194.2047,194.2047,193.5596,193.7184,5634.0
2025-03-24 14:30:00,195.09,196.53,195.09,196.4,5287.0,193.6191,195.0483,193.6191,194.9192,5287.0
2025-03-24 15:00:00,196.27,196.86,196.22,196.59,5347.0,194.7902,195.3758,194.7406,195.1078,5347.0
2025-03-24 15:30:00,196.62,197.6,196.51,197.46,18476.0,195.1376,196.1102,195.0284,195.9712,18476.0
2025-03-25 09:30:00,198.21,199.45,197.5,197.94,4312.0,196.7156,197.9462,196.0109,196.4476,4312.0
2025-03-25 10:00:00,197.94,198.08,197.13,197.13,2908.0,196.4476,196.5866,195.6437,195.6437,2908.0
2025-03-25 10:30:00,197.8,198.51,197.8,197.92,3068.0,196.3087,197.0133,196.3087,196.4278,3068.0
2025-03-25 11:00:00,197.93,198.2,197.77,198.2,2200.0,196.4377,196.7057,196.2789,196.7057,2200.0
2025-03-25 11:30:00,198.02,198.08,197.22,197.23,1502.0,196.527,196.5866,195.733,195.743,1502.0
2025-03-25 12:00:00,197.43,197.44,196.87,196.88,9614.0,195.9415,195.9514,195.3857,195.3956,9614.0
2025-03-25 12:30:00,196.78,197.27,196.67,197.12,11709.0,195.2964,195.7827,195.1872,195.6338,11709.0
2025-03-25 13:00:00,197.14,197.59,196.92,196.92,22582.0,195.6537,196.1003,195.4353,195.4353,22582.0
2025-03-25 13:30:00,196.96,196.96,196.1,196.34,4889.0,195.475,195.475,194.6215,194.8597,4889.0
2025-03-25 14:00:00,196.3,196.72,196.09,196.47,4003.0,194.82,195.2368,194.6116,194.9887,4003.0
2025-03-25 14:30:00,196.17,196.21,195.8,196.06,6095.0,194.691,194.7307,194.3238,194.5818,6095.0
2025-03-25 15:00:00,196.07,196.39,195.45,195.46,6839.0,194.5917,194.9093,193.9764,193.9863,6839.0
2025-03-25 15:30:00,195.45,196.58,194.09,196.36,38993.0,193.9764,195.0979,192.6266,194.8795,38993.0
2025-03-26 09:30:00,197.16,198.88,196.7,198.5,6915.0,195.6735,197.3805,195.217,197.0034,6915.0
2025-03-26 10:00:00,198.59,199.24,198.59,199.24,4654.0,197.0927,197.7378,197.0927,197.7378,4654.0
2025-03-26 10:30:00,199.0,199.75,198.99,199.29,5050.0,197.4996,198.244,197.4897,197.7874,5050.0
2025-03-26 11:00:00,199.37,199.84,198.51,198.71,9339.0,197.8668,198.3333,197.0133,197.2118,9339.0
2025-03-26 11:30:00,198.78,198.97,198.5,198.62,6963.0,197.2813,197.4699,197.0034,197.1225,6963.0
2025-03-26 12:00:00,198.56,199.24,198.55,199.24,8431.0,197.0629,197.7378,197.053,197.7378,8431.0
2025-03-26 12:30:00,199.31,199.31,197.72,197.9,5310.0,197.8073,197.8073,196.2293,196.4079,5310.0
2025-03-26 13:00:00,197.9,198.06,196.7,196.7,5473.0,196.4079,196.5667,195.217,195.217,5473.0
2025-03-26 13:30:00,196.6,197.73,196.6,197.19,4631.0,195.1177,196.2392,195.1177,195.7033,4631.0
2025-03-26 14:00:00,197.31,198.53,197.31,198.42,6192.0,195.8224,197.0332,195.8224,196.924,6192.0
2025-03-26 14:30:00,198.63,198.63,197.43,197.63,6411.0,197.1324,197.1324,195.9415,196.14,6411.0
2025-03-26 15:00:00,197.73,198.1,197.35,197.42,8495.0,196.2392,196.6064,195.8621,195.9315,8495.0
2025-03-26 15:30:00,197.45,197.64,196.88,197.28,31135.0,195.9613,196.1499,195.3956,195.7926,31135.0
2025-03-27 09:30:00,195.33,196.5,192.2,193.31,20742.0,193.8573,195.0185,190.7509,191.8525,20742.0
2025-03-27 10:00:00,193.3,194.75,192.82,194.75,13938.0,191.8426,193.2817,191.3662,193.2817,13938.0
2025-03-27 10:30:00,194.55,195.09,194.09,194.17,5100.0,193.0832,193.6191,192.6266,192.706,5100.0
2025-03-27 11:00:00,194.27,194.86,194.12,194.55,5632.0,192.8053,193.3908,192.6564,193.0832,5632.0
2025-03-27 11:30:00,194.23,194.53,193.11,193.71,8190.0,192.7656,193.0633,191.654,192.2495,8190.0
2025-03-27 12:00:00,193.71,195.75,193.71,195.2,4772.0,192.2495,194.2741,192.2495,193.7283,4772.0
2025-03-27 12:30:00,195.48,195.48,193.48,193.49,2156.0,194.0062,194.0062,192.0212,192.0312,2156.0
2025-03-27 13:00:00,193.41,194.91,193.41,194.55,4211.0,191.9518,193.4405,191.9518,193.0832,4211.0
2025-03-27 13:30:00,194.54,194.76,194.12,194.36,5191.0,193.0733,193.2916,192.6564,192.8946,5191.0
2025-03-27 14:00:00,194.48,195.0,194.33,194.44,3423.0,193.0137,193.5298,192.8648,192.974,3423.0
2025-03-27 14:30:00,194.33,195.02,194.25,194.41,3438.0,192.8648,193.5496,192.7854,192.9442,3438.0
2025-03-27 15:00:00,194.31,195.75,194.31,195.53,4930.0,192.845,194.2741,192.845,194.0558,4930.0
2025-03-27 15:30:00,195.5,195.5,194.62,194.9,15804.0,194.026,194.026,193.1527,193.4305,15804.0
2025-03-28 09:30:00,193.91,195.71,192.62,192.67,6215.0,192.448,194.2344,191.1677,191.2174,6215.0
2025-03-28 10:00:00,192.17,193.21,191.04,191.04,12614.0,190.7211,191.7533,189.5996,189.5996,12614.0
2025-03-28 10:30:00,191.31,191.32,190.49,191.03,3995.0,189.8676,189.8775,189.0538,189.5897,3995.0
2025-03-28 11:00:00,191.03,191.03,190.2,190.34,3260.0,189.5897,189.5897,188.766,188.9049,3260.0
2025-03-28 11:30:00,190.53,191.0,190.35,190.35,3121.0,189.0935,189.5599,188.9148,188.9148,3121.0
2025-03-28 12:00:00,190.35,190.94,190.16,190.16,3634.0,188.9148,189.5004,188.7263,188.7263,3634.0
2025-03-28 12:30:00,190.12,190.61,190.12,190.44,2424.0,188.6866,189.1729,188.6866,189.0042,2424.0
2025-03-28 13:00:00,190.44,190.44,189.5,189.5,3808.0,189.0042,189.0042,188.0713,188.0713,3808.0
2025-03-28 13:30:00,189.52,190.32,189.22,190.32,3700.0,188.0911,188.8851,187.7934,188.8851,3700.0
2025-03-28 14:00:00,190.45,190.45,189.7,189.89,4142.0,189.0141,189.0141,188.2697,188.4583,4142.0
2025-03-28 14:30:00,189.88,190.53,189.39,190.44,7382.0,188.4484,189.0935,187.9621,189.0042,7382.0
2025-03-28 15:00:00,190.55,190.97,190.15,190.16,10125.0,189.1133,189.5302,188.7164,188.7263,10125.0
2025-03-28 15:30:00,189.93,190.89,189.76,190.24,18962.0,188.498,189.4508,188.3293,188.8057,18962.0
2025-03-31 09:30:00,187.5,187.92,186.0,187.11,4165.0,186.8241,187.2426,185.3296,186.4356,4165.0
2025-03-31 10:00:00,187.52,187.77,186.85,186.98,4370.0,186.8441,187.0932,186.1765,186.306,4370.0
2025-03-31 10:30:00,187.05,188.2,187.05,187.37,2504.0,186.3758,187.5216,186.3758,186.6946,2504.0
2025-03-31 11:00:00,187.92,188.81,187.92,188.56,2200.0,187.2426,188.1294,187.2426,187.8803,2200.0
2025-03-31 11:30:00,188.46,188.94,188.08,188.94,2000.0,187.7807,188.259,187.4021,188.259,2000.0
2025-03-31 12:00:00,188.94,188.98,187.79,188.73,6265.0,188.259,188.2988,187.1131,188.0497,6265.0
2025-03-31 12:30:00,188.76,189.12,188.11,188.11,14096.0,188.0796,188.4383,187.4319,187.4319,14096.0
2025-03-31 13:00:00,188.2,188.93,188.03,188.03,1677.0,187.5216,188.249,187.3522,187.3522,1677.0
2025-03-31 13:30:00,188.45,188.46,187.88,188.0,2368.0,187.7707,187.7807,187.2028,187.3223,2368.0
2025-03-31 14:00:00,188.2,189.68,188.2,189.11,2125.0,187.5216,188.9963,187.5216,188.4283,2125.0
2025-03-31 14:30:00,189.49,189.99,189.49,189.65,2001.0,188.807,189.3052,188.807,188.9664,2001.0
2025-03-31 15:00:00,189.85,190.46,189.84,190.0,2567.0,189.1657,189.7735,189.1557,189.3151,2567.0
2025-03-31 15:30:00,190.02,190.9,189.14,189.29,21701.0,189.3351,190.2119,188.4582,188.6077,21701.0
2025-04-01 09:30:00,188.14,190.39,187.36,189.56,9235.0,187.4618,189.7037,186.6847,188.8767,9235.0
2025-04-01 10:00:00,189.18,189.88,188.56,188.66,4879.0,188.4981,189.1956,187.8803,187.98,4879.0
2025-04-01 10:30:00,188.54,190.84,188.54,190.83,5238.0,187.8604,190.1521,187.8604,190.1421,5238.0
2025-04-01 11:00:00,191.16,192.28,191.02,191.73,5882.0,190.471,191.5869,190.3315,191.0389,5882.0
2025-04-01 11:30:00,191.63,191.63,191.12,191.34,3276.0,190.9393,190.9393,190.4311,190.6503,3276.0
2025-04-01 12:00:00,191.44,191.82,190.63,190.63,2693.0,190.7499,191.1286,189.9429,189.9429,2693.0
2025-04-01 12:30:00,190.15,190.5,189.57,190.5,4970.0,189.4646,189.8133,188.8867,189.8133,4970.0
2025-04-01 13:00:00,190.5,190.77,190.31,190.31,2100.0,189.8133,190.0824,189.624,189.624,2100.0
2025-04-01 13:30:00,190.45,191.12,190.45,190.77,2114.0,189.7635,190.4311,189.7635,190.0824,2114.0
2025-04-01 14:00:00,190.54,190.54,189.6,189.9,2592.0,189.8532,189.8532,188.9166,189.2155,2592.0
2025-04-01 14:30:00,189.81,190.61,189.73,190.61,8527.0,189.1258,189.9229,189.0461,189.9229,8527.0
2025-04-01 15:00:00,190.62,191.35,190.54,191.01,10113.0,189.9329,190.6603,189.8532,190.3215,10113.0
2025-04-01 15:30:00,190.79,192.24,190.66,192.22,46151.0,190.1023,191.5471,189.9728,191.5271,46151.0
2025-04-02 09:30:00,189.8,191.01,188.4,190.47,4147.0,189.1159,190.3215,187.7209,189.7834,4147.0
2025-04-02 10:00:00,190.86,191.71,190.41,191.71,2820.0,190.172,191.019,189.7237,191.019,2820.0
2025-04-02 10:30:00,191.97,192.01,191.71,191.95,1840.0,191.278,191.3179,191.019,191.2581,1840.0
2025-04-02 11:00:00,191.95,192.74,191.89,192.5,1300.0,191.2581,192.0453,191.1983,191.8061,1300.0
2025-04-02 11:30:00,192.78,193.05,192.4,192.73,1817.0,192.0851,192.3541,191.7065,192.0353,1817.0
2025-04-02 12:00:00,192.73,193.7,192.72,193.52,1546.0,192.0353,193.0018,192.0253,192.8224,1546.0
2025-04-02 12:30:00,193.72,193.81,193.34,193.73,1500.0,193.0217,193.1114,192.6431,193.0317,1500.0
2025-04-02 13:00:00,193.79,195.18,193.64,194.43,12992.0,193.0915,194.4765,192.942,193.7292,12992.0
2025-04-02 13:30:00,194.43,194.43,192.85,193.23,1900.0,193.7292,193.7292,192.1549,192.5335,1900.0
2025-04-02 14:00:00,193.52,193.54,192.9,192.9,4250.0,192.8224,192.8424,192.2047,192.2047,4250.0
2025-04-02 14:30:00,193.31,194.45,193.3,193.3,2051.0,192.6132,193.7491,192.6032,192.6032,2051.0
2025-04-02 15:00:00,193.27,193.8,192.77,193.8,3502.0,192.5733,193.1014,192.0751,193.1014,3502.0
2025-04-02 15:30:00,193.59,194.87,193.59,194.82,16712.0,192.8922,194.1676,192.8922,194.1178,16712.0
2025-04-03 09:30:00,185.35,186.11,182.12,182.48,22921.0,184.6819,185.4392,181.4635,181.8222,22921.0
2025-04-03 10:00:00,182.07,182.94,181.13,181.77,8212.0,181.4137,182.2806,180.4771,181.1148,8212.0
2025-04-03 10:30:00,181.96,182.22,180.24,180.48,8916.0,181.3041,181.5632,179.5903,179.8294,8916.0
2025-04-03 11:00:00,180.48,181.16,179.73,180.93,4584.0,179.8294,180.507,179.0822,180.2778,4584.0
2025-04-03 11:30:00,180.86,181.18,180.18,180.62,4374.0,180.2081,180.5269,179.5305,179.9689,4374.0
2025-04-03 12:00:00,181.08,182.25,180.8,181.9,7035.0,180.4273,181.5931,180.1483,181.2443,7035.0
2025-04-03 12:30:00,181.49,182.48,181.04,181.54,8847.0,180.8358,181.8222,180.3874,180.8856,8847.0
2025-04-03 13:00:00,181.84,182.3,180.24,180.48,14314.0,181.1845,181.6429,179.5903,179.8294,14314.0
2025-04-03 13:30:00,180.48,181.77,180.25,180.71,9478.0,179.8294,181.1148,179.6003,180.0586,9478.0
2025-04-03 14:00:00,180.71,180.79,179.55,180.12,12037.0,180.0586,180.1383,178.9028,179.4707,12037.0
2025-04-03 14:30:00,180.28,181.08,179.72,181.01,19104.0,179.6302,180.4273,179.0722,180.3575,19104.0
2025-04-03 15:00:00,181.01,181.38,179.92,180.52,15475.0,180.3575,180.7262,179.2715,179.8693,15475.0
2025-04-03 15:30:00,180.46,181.08,179.25,179.31,39601.0,179.8095,180.4273,178.6039,178.6637,39601.0
2025-04-04 09:30:00,170.13,174.07,170.13,171.68,21931.0,169.5168,173.4426,169.5168,171.0612,21931.0
2025-04-04 10:00:00,171.69,171.69,170.03,170.55,18468.0,171.0711,171.0711,169.4171,169.9352,18468.0
2025-04-04 10:30:00,170.51,171.18,168.29,170.85,21549.0,169.8954,170.563,167.6834,170.2342,21549.0
2025-04-04 11:00:00,170.95,175.37,170.73,173.2,15278.0,170.3338,174.7379,170.1146,172.5757,15278.0
2025-04-04 11:30:00,173.79,173.79,171.69,171.69,6298.0,173.1636,173.1636,171.0711,171.0711,6298.0
2025-04-04 12:00:00,171.81,172.83,171.13,171.81,7350.0,171.1907,172.207,170.5132,171.1907,7350.0
2025-04-04 12:30:00,171.88,172.95,171.34,171.97,11949.0,171.2604,172.3266,170.7224,171.3501,11949.0
2025-04-04 13:00:00,172.05,172.68,170.15,172.39,11728.0,171.4298,172.0576,169.5367,171.7686,11728.0
2025-04-04 13:30:00,172.15,173.89,171.89,173.89,8494.0,171.5295,173.2632,171.2704,173.2632,8494.0
2025-04-04 14:00:00,174.03,174.5,172.12,172.14,10293.0,173.4027,173.871,171.4996,171.5195,10293.0
2025-04-04 14:30:00,172.2,172.67,171.1,171.84,9760.0,171.5793,172.0476,170.4833,171.2206,9760.0
2025-04-04 15:00:00,171.96,173.49,171.25,172.67,9558.0,171.3402,172.8646,170.6327,172.0476,9558.0
2025-04-04 15:30:00,172.67,174.47,171.52,171.77,32744.0,172.0476,173.8411,170.9017,171.1508,32744.0
2025-04-07 09:30:00,167.97,168.3,161.11,166.43,15253.0,167.3645,167.6934,160.5293,165.8301,15253.0
2025-04-07 10:00:00,166.14,176.06,164.81,168.94,17464.0,165.5411,175.4254,164.2159,168.331,17464.0
2025-04-07 10:30:00,169.72,172.18,166.49,170.02,8018.0,169.1082,171.5594,165.8899,169.4072,8018.0
2025-04-07 11:00:00,170.68,172.82,165.19,165.99,8030.0,170.0648,172.1971,164.5946,165.3917,8030.0
2025-04-07 11:30:00,165.81,168.74,165.81,167.92,5310.0,165.2123,168.1318,165.2123,167.3147,5310.0
2025-04-07 12:00:00,166.92,167.37,164.86,167.36,10225.0,166.3183,166.7667,164.2658,166.7567,10225.0
2025-04-07 12:30:00,166.46,167.34,164.62,165.03,7217.0,165.86,166.7368,164.0266,164.4351,7217.0
2025-04-07 13:00:00,165.17,169.14,165.17,169.14,8703.0,164.5746,168.5303,164.5746,168.5303,8703.0
2025-04-07 13:30:00,169.3,171.03,167.79,170.53,7844.0,168.6897,170.4135,167.1852,169.9153,7844.0
2025-04-07 14:00:00,170.67,170.88,168.17,168.17,6102.0,170.0548,170.2641,167.5638,167.5638,6102.0
2025-04-07 14:30:00,168.66,169.95,166.88,167.24,7783.0,168.0521,169.3374,166.2785,166.6372,7783.0
2025-04-07 15:00:00,167.86,168.63,167.05,167.15,10393.0,167.2549,168.0222,166.4479,166.5475,10393.0
2025-04-07 15:30:00,167.85,169.35,166.84,168.72,47718.0,167.245,168.7396,166.2386,168.1118,47718.0
2025-04-08 09:30:00,173.02,178.44,171.36,173.61,10921.0,172.3963,177.7968,170.7423,172.9842,10921.0
2025-04-08 10:00:00,173.93,175.2,173.92,175.2,4724.0,173.3031,174.5685,173.2931,174.5685,4724.0
2025-04-08 10:30:00,174.26,175.18,172.94,172.94,6600.0,173.6319,174.5486,172.3166,172.3166,6600.0
2025-04-08 11:00:00,172.96,173.36,172.06,172.88,16266.0,172.3366,172.7351,171.4398,172.2568,16266.0
2025-04-08 11:30:00,172.3,174.04,172.3,173.82,9156.0,171.6789,173.4127,171.6789,173.1935,9156.0
2025-04-08 12:00:00,173.53,173.92,172.03,172.46,2897.0,172.9045,173.2931,171.4099,171.8384,2897.0
2025-04-08 12:30:00,172.71,172.71,169.54,169.54,7158.0,172.0875,172.0875,168.9289,168.9289,7158.0
2025-04-08 13:00:00,169.22,169.72,167.74,168.28,10409.0,168.61,169.1082,167.1354,167.6734,10409.0
2025-04-08 13:30:00,168.58,169.98,168.19,169.97,7226.0,167.9723,169.3673,167.5837,169.3573,7226.0
2025-04-08 14:00:00,169.66,170.75,169.25,169.28,6811.0,169.0485,170.1345,168.6399,168.6698,6811.0
2025-04-08 14:30:00,169.44,171.16,167.95,168.42,13158.0,168.8292,170.543,167.3446,167.8129,13158.0
2025-04-08 15:00:00,168.03,168.03,165.87,167.54,12945.0,167.4243,167.4243,165.2721,166.9361,12945.0
2025-04-08 15:30:00,167.27,167.54,164.74,167.42,37533.0,166.6671,166.9361,164.1462,166.8165,37533.0
2025-04-09 09:30:00,165.54,168.8,162.84,168.06,6710.0,164.9433,168.1916,162.253,167.4542,6710.0
2025-04-09 10:00:00,169.11,169.27,166.03,167.97,7200.0,168.5004,168.6599,165.4315,167.3645,7200.0
2025-04-09 10:30:00,167.47,168.42,165.62,165.68,4900.0,166.8663,167.8129,165.023,165.0828,4900.0
2025-04-09 11:00:00,166.23,167.83,166.2,166.54,4474.0,165.6308,167.225,165.6009,165.9397,4474.0
2025-04-09 11:30:00,166.62,166.71,165.6,165.62,7433.0,166.0194,166.1091,165.0031,165.023,7433.0
2025-04-09 12:00:00,166.02,167.52,166.01,166.59,3900.0,165.4216,166.9162,165.4116,165.9895,3900.0
2025-04-09 12:30:00,166.77,167.5,166.53,166.69,4697.0,166.1689,166.8962,165.9297,166.0892,4697.0
2025-04-09 13:00:00,167.21,178.98,165.48,176.84,15722.0,166.6073,178.3349,164.8835,176.2026,15722.0
2025-04-09 13:30:00,176.86,181.89,176.67,181.89,20777.0,176.2225,181.2344,176.0332,181.2344,20777.0
2025-04-09 14:00:00,182.55,185.7,181.07,184.77,26146.0,181.892,185.0306,180.4173,184.104,26146.0
2025-04-09 14:30:00,182.96,186.42,181.59,182.03,22672.0,182.3005,185.748,180.9354,181.3739,22672.0
2025-04-09 15:00:00,180.98,184.52,180.06,183.5,13654.0,180.3276,183.8549,179.411,182.8386,13654.0
2025-04-09 15:30:00,184.28,185.48,181.71,184.59,60257.0,183.6158,184.8114,181.055,183.9246,60257.0
2025-04-10 09:30:00,179.93,181.28,175.68,177.88,3907.0,179.2814,180.6266,175.0468,177.2388,3907.0
2025-04-10 10:00:00,177.54,178.27,176.58,178.02,5748.0,176.9,177.6274,175.9435,177.3783,5748.0
2025-04-10 10:30:00,177.81,178.95,177.68,178.41,8452.0,177.1691,178.305,177.0395,177.7669,8452.0
2025-04-10 11:00:00,177.94,178.45,176.7,176.71,4103.0,177.2986,177.8068,176.0631,176.073,4103.0
2025-04-10 11:30:00,176.71,176.71,175.43,175.44,4313.0,176.073,176.073,174.7977,174.8076,4313.0
2025-04-10 12:00:00,175.92,176.05,171.9,173.5,4922.0,175.2859,175.4154,171.2804,172.8746,4922.0
2025-04-10 12:30:00,172.57,176.21,172.57,175.02,4734.0,171.948,175.5748,171.948,174.3891,4734.0
2025-04-10 13:00:00,175.97,178.48,173.95,175.49,5898.0,175.3357,177.8367,173.323,174.8574,5898.0
2025-04-10 13:30:00,175.39,178.71,175.39,177.98,5891.0,174.7578,178.0658,174.7578,177.3385,5891.0
2025-04-10 14:00:00,178.71,178.99,176.4,178.91,6972.0,178.0658,178.3448,175.7642,178.2651,6972.0
2025-04-10 14:30:00,178.91,179.79,177.62,178.18,8915.0,178.2651,179.1419,176.9798,177.5377,8915.0
2025-04-10 15:00:00,177.95,179.56,177.06,177.06,20657.0,177.3086,178.9128,176.4218,176.4218,20657.0
2025-04-10 15:30:00,176.61,177.63,174.13,176.92,19825.0,175.9734,176.9897,173.5023,176.2823,19825.0
2025-04-11 09:30:00,177.17,179.45,176.79,178.03,6128.0,176.5314,178.8032,176.1528,177.3883,6128.0
2025-04-11 10:00:00,176.5,177.43,174.75,174.75,2338.0,175.8638,176.7904,174.1201,174.1201,2338.0
2025-04-11 10:30:00,175.88,177.17,175.58,175.58,1791.0,175.246,176.5314,174.9471,174.9471,1791.0
2025-04-11 11:00:00,176.52,176.89,175.5,175.73,3839.0,175.8837,176.2524,174.8674,175.0966,3839.0
2025-04-11 11:30:00,176.41,177.44,176.22,177.44,1269.0,175.7741,176.8004,175.5848,176.8004,1269.0
2025-04-11 12:00:00,177.61,178.6,177.23,178.22,1900.0,176.9698,177.9562,176.5912,177.5776,1900.0
2025-04-11 12:30:00,178.86,180.81,178.66,180.43,3132.0,178.2153,180.1583,178.016,179.7796,3132.0
2025-04-11 13:00:00,180.43,180.61,179.14,179.3,3884.0,179.7796,179.959,178.4943,178.6537,3884.0
2025-04-11 13:30:00,179.34,182.18,178.88,181.66,5160.0,178.6936,181.5233,178.2352,181.0052,5160.0
2025-04-11 14:00:00,181.66,181.93,180.56,181.12,2938.0,181.0052,181.2742,179.9092,180.4671,2938.0
2025-04-11 14:30:00,181.25,181.42,180.51,180.55,5636.0,180.5967,180.7661,179.8593,179.8992,5636.0
2025-04-11 15:00:00,180.71,181.8,180.71,181.15,4950.0,180.0586,181.1447,180.0586,180.497,4950.0
2025-04-11 15:30:00,181.01,181.62,180.72,181.12,18788.0,180.3575,180.9653,180.0686,180.4671,18788.0
2025-04-14 09:30:00,182.66,185.24,179.1,179.95,9007.0,182.0016,184.5723,178.4544,179.3014,9007.0
2025-04-14 10:00:00,179.95,181.01,179.22,180.52,3818.0,179.3014,180.3575,178.574,179.8693,3818.0
2025-04-14 10:30:00,180.46,181.34,179.6,179.6,7829.0,179.8095,180.6863,178.9526,178.9526,7829.0
2025-04-14 11:00:00,180.28,180.28,178.46,178.99,4725.0,179.6302,179.6302,177.8167,178.3448,4725.0
2025-04-14 11:30:00,178.46,179.41,177.44,177.65,2938.0,177.8167,178.7633,176.8004,177.0097,2938.0
2025-04-14 12:00:00,177.83,179.31,177.33,179.31,6819.0,177.189,178.6637,176.6908,178.6637,6819.0
2025-04-14 12:30:00,178.58,179.27,177.84,177.86,3100.0,177.9363,178.6238,177.199,177.2189,3100.0
2025-04-14 13:00:00,178.66,179.94,177.7,178.29,7326.0,178.016,179.2914,177.0595,177.6473,7326.0
2025-04-14 13:30:00,178.42,178.78,178.1,178.78,1528.0,177.7769,178.1356,177.458,178.1356,1528.0
2025-04-14 14:00:00,178.56,179.48,178.38,179.48,2076.0,177.9164,178.8331,177.737,178.8331,2076.0
2025-04-14 14:30:00,179.25,180.38,179.25,180.01,9269.0,178.6039,179.7298,178.6039,179.3611,9269.0
2025-04-14 15:00:00,180.27,181.41,180.27,181.01,6927.0,179.6202,180.7561,179.6202,180.3575,6927.0
2025-04-14 15:30:00,180.81,181.14,179.64,179.95,8506.0,180.1583,180.4871,178.9925,179.3014,8506.0
2025-04-15 09:30:00,180.57,183.56,179.67,182.53,9392.0,179.9191,182.8983,179.0224,181.8721,9392.0
2025-04-15 10:00:00,183.21,183.21,180.76,180.76,3326.0,182.5496,182.5496,180.1084,180.1084,3326.0
2025-04-15 10:30:00,181.7,182.31,181.18,182.12,1939.0,181.0451,181.6529,180.5269,181.4635,1939.0
2025-04-15 11:00:00,182.17,182.32,181.32,181.32,1546.0,181.5134,181.6628,180.6664,180.6664,1546.0
2025-04-15 11:30:00,181.99,182.29,181.4,181.4,808.0,181.334,181.6329,180.7461,180.7461,808.0
2025-04-15 12:00:00,181.65,182.11,181.65,182.11,548.0,180.9952,181.4536,180.9952,181.4536,548.0
2025-04-15 12:30:00,181.45,181.45,180.97,181.13,500.0,180.796,180.796,180.3177,180.4771,500.0
2025-04-15 13:00:00,180.47,180.59,180.31,180.31,831.0,179.8195,179.9391,179.6601,179.6601,831.0
2025-04-15 13:30:00,180.95,180.95,180.48,180.64,1356.0,180.2978,180.2978,179.8294,179.9889,1356.0
2025-04-15 14:00:00,180.27,180.27,180.02,180.03,300.0,179.6202,179.6202,179.3711,179.3811,300.0
2025-04-15 14:30:00,180.36,181.12,180.17,180.52,3009.0,179.7099,180.4671,179.5206,179.8693,3009.0
2025-04-15 15:00:00,180.38,180.67,180.06,180.2,2211.0,179.7298,180.0188,179.411,179.5505,2211.0
2025-04-15 15:30:00,180.13,180.54,178.97,180.03,17359.0,179.4807,179.8892,178.3249,179.3811,17359.0
2025-04-16 09:30:00,180.01,180.91,179.15,179.66,3406.0,179.3611,180.2579,178.5042,179.0124,3406.0
2025-04-16 10:00:00,179.41,179.41,178.14,178.78,9902.0,178.7633,178.7633,177.4979,178.1356,9902.0
2025-04-16 10:30:00,178.37,179.21,178.19,178.47,8600.0,177.7271,178.564,177.5477,177.8267,8600.0
2025-04-16 11:00:00,178.47,179.37,178.3,179.24,9682.0,177.8267,178.7235,177.6573,178.5939,9682.0
2025-04-16 11:30:00,179.12,179.76,178.45,178.45,7587.0,178.4744,179.112,177.8068,177.8068,7587.0
2025-04-16 12:00:00,178.45,178.72,178.08,178.72,976.0,177.8068,178.0758,177.4381,178.0758,976.0
2025-04-16 12:30:00,178.74,179.09,178.56,178.87,3613.0,178.0957,178.4445,177.9164,178.2253,3613.0
2025-04-16 13:00:00,179.04,179.31,178.86,179.22,2000.0,178.3946,178.6637,178.2153,178.574,2000.0
2025-04-16 13:30:00,178.97,178.97,176.47,176.47,8489.0,178.3249,178.3249,175.8339,175.8339,8489.0
2025-04-16 14:00:00,176.82,177.62,175.73,177.52,7274.0,176.1826,176.9798,175.0966,176.8801,7274.0
2025-04-16 14:30:00,177.52,177.58,176.52,176.52,4961.0,176.8801,176.9399,175.8837,175.8837,4961.0
2025-04-16 15:00:00,176.7,176.84,175.75,175.89,4964.0,176.0631,176.2026,175.1165,175.256,4964.0
2025-04-16 15:30:00,176.19,177.68,176.0,177.29,40673.0,175.5549,177.0395,175.3656,176.6509,40673.0
2025-04-17 09:30:00,177.84,180.38,176.5,178.57,11663.0,177.199,179.7298,175.8638,177.9263,11663.0
2025-04-17 10:00:00,179.02,179.02,177.1,177.22,3114.0,178.3747,178.3747,176.4616,176.5812,3114.0
2025-04-17 10:30:00,177.29,177.45,176.6,176.85,6148.0,176.6509,176.8104,175.9634,176.2125,6148.0
2025-04-17 11:00:00,176.64,177.99,176.64,177.62,1820.0,176.0033,177.3484,176.0033,176.9798,1820.0
2025-04-17 11:30:00,177.87,178.37,177.46,178.13,4290.0,177.2289,177.7271,176.8203,177.4879,4290.0
2025-04-17 12:00:00,178.38,178.56,177.84,178.56,2636.0,177.737,177.9164,177.199,177.9164,2636.0
2025-04-17 12:30:00,178.37,178.65,177.84,178.49,4929.0,177.7271,178.006,177.199,177.8466,4929.0
2025-04-17 13:00:00,178.49,178.5,177.57,177.58,4696.0,177.8466,177.8566,176.9299,176.9399,4696.0
2025-04-17 13:30:00,178.01,178.58,177.75,178.56,6152.0,177.3684,177.9363,177.1093,177.9164,6152.0
2025-04-17 14:00:00,178.56,178.7,178.2,178.21,9794.0,177.9164,178.0559,177.5577,177.5676,9794.0
2025-04-17 14:30:00,178.21,178.7,177.93,178.12,8177.0,177.5676,178.0559,177.2886,177.478,8177.0
2025-04-17 15:00:00,177.98,178.18,177.53,178.0,5224.0,177.3385,177.5377,176.8901,177.3584,5224.0
2025-04-17 15:30:00,177.86,178.14,176.99,177.13,16403.0,177.2189,177.4979,176.352,176.4915,16403.0
2025-04-21 09:30:00,176.79,176.79,174.53,174.53,7817.0,176.1528,176.1528,173.9009,173.9009,7817.0
2025-04-21 10:00:00,174.56,175.12,173.32,173.88,5110.0,173.9308,174.4888,172.6953,173.2532,5110.0
2025-04-21 10:30:00,172.88,173.43,172.54,172.65,5530.0,172.2568,172.8049,171.9181,172.0277,5530.0
2025-04-21 11:00:00,172.08,172.22,171.08,171.79,28291.0,171.4597,171.5992,170.4633,171.1708,28291.0
2025-04-21 11:30:00,171.55,171.55,169.92,170.21,6804.0,170.9316,170.9316,169.3075,169.5965,6804.0
2025-04-21 12:00:00,170.21,171.32,170.12,171.32,4028.0,169.5965,170.7025,169.5068,170.7025,4028.0
2025-04-21 12:30:00,171.8,172.07,170.53,170.53,10817.0,171.1807,171.4498,169.9153,169.9153,10817.0
2025-04-21 13:00:00,170.36,170.45,169.79,169.96,7220.0,169.7459,169.8356,169.178,169.3474,7220.0
2025-04-21 13:30:00,169.87,170.21,169.69,169.85,6320.0,169.2577,169.5965,169.0783,169.2378,6320.0
2025-04-21 14:00:00,170.05,170.81,170.05,170.65,2558.0,169.437,170.1943,169.437,170.0349,2558.0
2025-04-21 14:30:00,170.86,171.11,170.16,170.31,3276.0,170.2441,170.4932,169.5466,169.6961,3276.0
2025-04-21 15:00:00,170.27,171.33,170.26,171.2,6115.0,169.6563,170.7124,169.6463,170.5829,6115.0
2025-04-21 15:30:00,171.21,172.71,170.85,172.46,27523.0,170.5929,172.0875,170.2342,171.8384,27523.0
2025-04-22 09:30:00,174.79,177.07,173.25,174.89,15434.0,174.16,176.4317,172.6255,174.2596,15434.0
2025-04-22 10:00:00,174.89,175.27,174.17,174.43,4075.0,174.2596,174.6382,173.5422,173.8013,4075.0
2025-04-22 10:30:00,174.44,175.3,174.44,174.99,3046.0,173.8112,174.6681,173.8112,174.3592,3046.0
2025-04-22 11:00:00,175.11,176.58,175.1,176.08,11904.0,174.4788,175.9435,174.4688,175.4453,11904.0
2025-04-22 11:30:00,175.86,177.0,175.58,177.0,3879.0,175.2261,176.362,174.9471,176.362,3879.0
2025-04-22 12:00:00,177.28,178.54,177.28,178.54,4354.0,176.641,177.8964,176.641,177.8964,4354.0
2025-04-22 12:30:00,178.35,178.44,176.76,177.05,31335.0,177.7071,177.7968,176.1229,176.4118,31335.0
2025-04-22 13:00:00,177.09,177.58,174.82,174.92,9994.0,176.4517,176.9399,174.1899,174.2895,9994.0
2025-04-22 13:30:00,175.43,176.05,175.07,175.89,2767.0,174.7977,175.4154,174.439,175.256,2767.0
2025-04-22 14:00:00,175.82,176.96,175.82,176.96,5437.0,175.1862,176.3221,175.1862,176.3221,5437.0
2025-04-22 14:30:00,176.9,177.21,176.82,177.06,19351.0,176.2624,176.5712,176.1826,176.4218,19351.0
2025-04-22 15:00:00,177.05,177.11,176.24,176.4,12821.0,176.4118,176.4716,175.6047,175.7642,12821.0
2025-04-22 15:30:00,176.37,177.54,176.21,176.94,65246.0,175.7343,176.9,175.5748,176.3022,65246.0
2025-04-23 09:30:00,181.84,185.92,181.84,184.63,8824.0,181.1845,185.2498,181.1845,183.9645,8824.0
2025-04-23 10:00:00,185.0,185.24,182.8,183.08,6212.0,184.3332,184.5723,182.1411,182.4201,6212.0
2025-04-23 10:30:00,183.29,183.58,182.89,183.02,3534.0,182.6293,182.9183,182.2308,182.3603,3534.0
2025-04-23 11:00:00,182.58,183.43,181.49,181.5,6420.0,181.9219,182.7688,180.8358,180.8458,6420.0
2025-04-23 11:30:00,181.69,181.79,180.27,180.76,4444.0,181.0351,181.1347,179.6202,180.1084,4444.0
2025-04-23 12:00:00,180.71,180.9,179.48,180.62,2960.0,180.0586,180.2479,178.8331,179.9689,2960.0
2025-04-23 12:30:00,180.43,181.37,180.42,181.36,3531.0,179.7796,180.7162,179.7697,180.7063,3531.0
2025-04-23 13:00:00,181.15,182.39,180.57,182.17,2561.0,180.497,181.7326,179.9191,181.5134,2561.0
2025-04-23 13:30:00,181.99,182.72,181.25,182.34,8773.0,181.334,182.0614,180.5967,181.6827,8773.0
2025-04-23 14:00:00,182.42,183.0,181.91,182.05,9196.0,181.7625,182.3404,181.2543,181.3938,9196.0
2025-04-23 14:30:00,182.21,182.8,180.97,181.23,5912.0,181.5532,182.1411,180.3177,180.5767,5912.0
2025-04-23 15:00:00,181.2,181.26,180.43,180.86,5060.0,180.5469,180.6066,179.7796,180.2081,5060.0
2025-04-23 15:30:00,180.83,181.64,180.25,180.95,23279.0,180.1782,180.9853,179.6003,180.2978,23279.0
2025-04-24 09:30:00,182.91,183.55,181.65,182.79,6283.0,182.2507,182.8884,180.9952,182.1311,6283.0
2025-04-24 10:00:00,182.86,184.69,182.86,184.49,2458.0,182.2009,184.0243,182.2009,183.825,2458.0
2025-04-24 10:30:00,184.9,185.4,184.81,185.15,4087.0,184.2335,184.7317,184.1438,184.4826,4087.0
2025-04-24 11:00:00,185.38,185.68,185.32,185.68,1300.0,184.7118,185.0107,184.652,185.0107,1300.0
2025-04-24 11:30:00,185.35,186.06,185.09,185.84,1527.0,184.6819,185.3893,184.4228,185.1701,1527.0
2025-04-24 12:00:00,186.0,186.52,185.75,186.41,2309.0,185.3296,185.8477,185.0805,185.7381,2309.0
2025-04-24 12:30:00,186.21,187.02,186.21,186.91,1302.0,185.5388,186.3459,185.5388,186.2363,1302.0
2025-04-24 13:00:00,187.04,187.43,186.75,187.43,2469.0,186.3658,186.7544,186.0768,186.7544,2469.0
2025-04-24 13:30:00,187.69,187.69,186.8,187.09,2326.0,187.0135,187.0135,186.1267,186.4156,2326.0
2025-04-24 14:00:00,187.5,187.5,186.5,186.67,3085.0,186.8241,186.8241,185.8278,185.9971,3085.0
2025-04-24 14:30:00,186.55,187.09,186.54,186.97,3721.0,185.8776,186.4156,185.8676,186.2961,3721.0
2025-04-24 15:00:00,186.98,187.16,186.31,186.53,6343.0,186.306,186.4854,185.6384,185.8576,6343.0
2025-04-24 15:30:00,186.7,187.71,185.91,186.02,30913.0,186.027,187.0334,185.2399,185.3495,30913.0
2025-04-25 09:30:00,184.86,186.25,184.86,185.42,6211.0,184.1937,185.5787,184.1937,184.7516,6211.0
2025-04-25 10:00:00,185.29,186.47,184.88,184.89,2700.0,184.6221,185.7979,184.2136,184.2236,2700.0
2025-04-25 10:30:00,184.73,186.65,184.73,186.59,1830.0,184.0641,185.9772,184.0641,185.9174,1830.0
2025-04-25 11:00:00,186.34,186.35,185.78,185.81,2356.0,185.6683,185.6783,185.1103,185.1402,2356.0
2025-04-25 11:30:00,185.53,186.09,185.33,185.95,2103.0,184.8612,185.4192,184.662,185.2797,2103.0
2025-04-25 12:00:00,186.27,186.85,186.18,186.63,1408.0,185.5986,186.1765,185.5089,185.9573,1408.0
2025-04-25 12:30:00,186.85,186.85,186.05,186.32,900.0,186.1765,186.1765,185.3794,185.6484,900.0
2025-04-25 13:00:00,186.3,186.84,186.3,186.6,1600.0,185.6285,186.1665,185.6285,185.9274,1600.0
2025-04-25 13:30:00,186.76,187.03,185.14,185.14,2120.0,186.0868,186.3558,184.4727,184.4727,2120.0
2025-04-25 14:00:00,185.48,186.18,185.48,186.18,2691.0,184.8114,185.5089,184.8114,185.5089,2691.0
2025-04-25 14:30:00,186.23,186.3,185.62,185.93,5923.0,185.5587,185.6285,184.9509,185.2598,5923.0
2025-04-25 15:00:00,186.17,186.32,185.68,185.69,4319.0,185.4989,185.6484,185.0107,185.0207,4319.0
2025-04-25 15:30:00,185.61,185.92,185.18,185.84,18198.0,184.941,185.2498,184.5125,185.1701,18198.0
2025-04-28 09:30:00,186.23,188.73,185.88,187.21,4079.0,185.5587,188.0497,185.21,186.5352,4079.0
2025-04-28 10:00:00,187.28,188.39,187.27,188.39,6367.0,186.6049,187.7109,186.595,187.7109,6367.0
2025-04-28 10:30:00,187.77,187.77,185.89,186.1,12305.0,187.0932,187.0932,185.2199,185.4292,12305.0
2025-04-28 11:00:00,186.1,186.33,184.26,184.27,4776.0,185.4292,185.6584,183.5958,183.6058,4776.0
2025-04-28 11:30:00,184.24,184.63,183.58,183.67,6602.0,183.5759,183.9645,182.9183,183.008,6602.0
2025-04-28 12:00:00,183.76,183.84,182.79,182.79,4459.0,183.0976,183.1773,182.1311,182.1311,4459.0
2025-04-28 12:30:00,183.02,183.83,183.02,183.46,6459.0,182.3603,183.1674,182.3603,182.7987,6459.0
2025-04-28 13:00:00,183.52,183.66,182.88,183.2,4698.0,182.8585,182.998,182.2208,182.5396,4698.0
2025-04-28 13:30:00,182.97,183.63,182.64,183.63,16314.0,182.3105,182.9681,181.9817,182.9681,16314.0
2025-04-28 14:00:00,183.66,184.18,182.84,183.8,18430.0,182.998,183.5161,182.1809,183.1375,18430.0
2025-04-28 14:30:00,183.8,183.97,183.1,183.14,9770.0,183.1375,183.3069,182.44,182.4799,9770.0
2025-04-28 15:00:00,183.27,183.95,183.26,183.84,11228.0,182.6094,183.2869,182.5994,183.1773,11228.0
2025-04-28 15:30:00,183.77,184.67,182.98,184.14,45566.0,183.1076,184.0043,182.3204,183.4763,45566.0
2025-04-29 09:30:00,182.59,184.28,182.59,183.06,11647.0,181.9318,183.6158,181.9318,182.4001,11647.0
2025-04-29 10:00:00,183.25,184.1,182.16,182.25,7546.0,182.5895,183.4364,181.5034,181.5931,7546.0
2025-04-29 10:30:00,182.25,184.81,182.24,184.73,14211.0,181.5931,184.1438,181.5831,184.0641,14211.0
2025-04-29 11:00:00,184.73,184.73,183.57,183.61,8024.0,184.0641,184.0641,182.9083,182.9482,8024.0
2025-04-29 11:30:00,183.57,183.86,182.97,183.47,5008.0,182.9083,183.1973,182.3105,182.8087,5008.0
2025-04-29 12:00:00,183.69,184.99,183.69,184.73,4434.0,183.0279,184.3232,183.0279,184.0641,4434.0
2025-04-29 12:30:00,184.74,185.14,183.37,183.91,5174.0,184.0741,184.4727,182.709,183.2471,5174.0
2025-04-29 13:00:00,183.62,184.69,183.62,184.67,9500.0,182.9581,184.0243,182.9581,184.0043,9500.0
2025-04-29 13:30:00,184.81,185.43,184.7,185.27,20959.0,184.1438,184.7616,184.0342,184.6022,20959.0
2025-04-29 14:00:00,185.32,185.38,184.28,184.53,16067.0,184.652,184.7118,183.6158,183.8649,16067.0
2025-04-29 14:30:00,184.53,184.7,184.0,184.47,20921.0,183.8649,184.0342,183.3368,183.8051,20921.0
2025-04-29 15:00:00,184.36,184.89,184.21,184.67,26075.0,183.6955,184.2236,183.546,184.0043,26075.0
2025-04-29 15:30:00,184.72,185.09,183.7,183.86,95868.0,184.0542,184.4228,183.0378,183.1973,95868.0
2025-04-30 09:30:00,170.02,179.35,170.01,170.63,30471.0,169.4072,178.7035,169.3972,170.015,30471.0
2025-04-30 10:00:00,170.85,176.81,170.68,176.39,30618.0,170.2342,176.1727,170.0648,175.7542,30618.0
2025-04-30 10:30:00,176.58,176.94,175.0,175.14,19269.0,175.9435,176.3022,174.3692,174.5087,19269.0
2025-04-30 11:00:00,175.06,175.82,174.69,175.45,28451.0,174.429,175.1862,174.0603,174.8176,28451.0
2025-04-30 11:30:00,175.35,176.38,175.0,175.04,33989.0,174.7179,175.7442,174.3692,174.4091,33989.0
2025-04-30 12:00:00,175.74,175.96,174.39,174.47,6868.0,175.1065,175.3257,173.7614,173.8411,6868.0
2025-04-30 12:30:00,174.5,174.75,173.71,174.05,6474.0,173.871,174.1201,173.0839,173.4226,6474.0
2025-04-30 13:00:00,174.05,175.21,173.76,175.21,5916.0,173.4226,174.5784,173.1337,174.5784,5916.0
2025-04-30 13:30:00,175.49,175.57,174.31,174.8,11482.0,174.8574,174.9371,173.6817,174.1699,11482.0
2025-04-30 14:00:00,174.7,175.09,174.23,174.37,9455.0,174.0703,174.4589,173.602,173.7415,9455.0
2025-04-30 14:30:00,174.55,175.39,174.32,175.26,20190.0,173.9208,174.7578,173.6917,174.6283,20190.0
2025-04-30 15:00:00,175.11,175.84,175.08,175.38,15088.0,174.4788,175.2062,174.4489,174.7478,15088.0
2025-04-30 15:30:00,175.39,177.02,174.62,175.98,89905.0,174.7578,176.3819,173.9906,175.3457,89905.0
2025-05-01 09:30:00,175.91,180.12,175.89,179.14,27527.0,175.2759,179.4707,175.256,178.4943,27527.0
2025-05-01 10:00:00,179.52,180.89,178.66,178.8,17740.0,178.8729,180.238,178.016,178.1555,17740.0
2025-05-01 10:30:00,178.54,179.76,177.86,179.7,31268.0,177.8964,179.112,177.2189,179.0523,31268.0
2025-05-01 11:00:00,179.52,179.95,179.22,179.73,17169.0,178.8729,179.3014,178.574,179.0822,17169.0
2025-05-01 11:30:00,179.7,179.73,178.15,178.15,8073.0,179.0523,179.0822,177.5078,177.5078,8073.0
2025-05-01 12:00:00,178.43,178.96,177.56,177.6,5433.0,177.7868,178.3149,176.92,176.9598,5433.0
2025-05-01 12:30:00,177.75,178.38,177.75,177.78,5092.0,177.1093,177.737,177.1093,177.1392,5092.0
2025-05-01 13:00:00,177.97,178.79,177.94,177.95,7727.0,177.3285,178.1455,177.2986,177.3086,7727.0
2025-05-01 13:30:00,177.98,177.99,177.16,177.29,8794.0,177.3385,177.3484,176.5214,176.6509,8794.0
2025-05-01 14:00:00,177.43,178.23,177.34,177.52,7566.0,176.7904,177.5876,176.7008,176.8801,7566.0
2025-05-01 14:30:00,177.63,177.87,177.36,177.67,18492.0,176.9897,177.2289,176.7207,177.0296,18492.0
2025-05-01 15:00:00,177.64,178.2,177.5,178.2,12847.0,176.9997,177.5577,176.8602,177.5577,12847.0
2025-05-01 15:30:00,178.35,179.31,177.36,177.76,59982.0,177.7071,178.6637,176.7207,177.1193,59982.0
2025-05-02 09:30:00,181.12,183.06,181.06,181.06,15974.0,180.4671,182.4001,180.4074,180.4074,15974.0
2025-05-02 10:00:00,181.06,181.58,179.91,181.4,12550.0,180.4074,180.9255,179.2615,180.7461,12550.0
2025-05-02 10:30:00,181.35,182.28,180.9,181.65,6286.0,180.6963,181.623,180.2479,180.9952,6286.0
2025-05-02 11:00:00,181.82,181.84,180.88,180.88,7560.0,181.1646,181.1845,180.228,180.228,7560.0
2025-05-02 11:30:00,181.22,182.11,181.22,181.94,4570.0,180.5668,181.4536,180.5668,181.2842,4570.0
2025-05-02 12:00:00,181.94,183.31,181.93,183.31,11572.0,181.2842,182.6492,181.2742,182.6492,11572.0
2025-05-02 12:30:00,183.31,184.27,183.29,184.04,10994.0,182.6492,183.6058,182.6293,183.3766,10994.0
2025-05-02 13:00:00,183.8,183.85,182.18,182.99,11834.0,183.1375,183.1873,181.5233,182.3304,11834.0
2025-05-02 13:30:00,182.99,184.22,182.98,183.97,15367.0,182.3304,183.556,182.3204,183.3069,15367.0
2025-05-02 14:00:00,183.81,183.81,182.0,182.0,4675.0,183.1474,183.1474,181.344,181.344,4675.0
2025-05-02 14:30:00,182.23,183.06,182.12,182.54,7234.0,181.5731,182.4001,181.4635,181.882,7234.0
2025-05-02 15:00:00,182.49,183.11,182.38,182.81,8394.0,181.8322,182.45,181.7226,182.1511,8394.0
2025-05-02 15:30:00,182.79,184.06,182.53,183.56,57069.0,182.1311,183.3965,181.8721,182.8983,57069.0
2025-05-05 09:30:00,182.45,183.36,181.51,183.36,3180.0,181.7923,182.6991,180.8557,182.6991,3180.0
2025-05-05 10:00:00,183.5,184.67,183.07,184.67,6396.0,182.8386,184.0043,182.4101,184.0043,6396.0
2025-05-05 10:30:00,184.84,185.03,184.44,184.51,4759.0,184.1737,184.363,183.7752,183.8449,4759.0
2025-05-05 11:00:00,184.5,184.93,184.0,184.67,5065.0,183.835,184.2634,183.3368,184.0043,5065.0
2025-05-05 11:30:00,184.59,184.68,184.1,184.42,5557.0,183.9246,184.0143,183.4364,183.7552,5557.0
2025-05-05 12:00:00,184.4,184.54,184.05,184.18,3077.0,183.7353,183.8748,183.3866,183.5161,3077.0
2025-05-05 12:30:00,184.17,184.32,184.09,184.14,2889.0,183.5061,183.6556,183.4264,183.4763,2889.0
2025-05-05 13:00:00,183.98,183.98,183.68,183.68,3615.0,183.3168,183.3168,183.0179,183.0179,3615.0
2025-05-05 13:30:00,183.78,184.58,183.78,184.35,6700.0,183.1176,183.9147,183.1176,183.6855,6700.0
2025-05-05 14:00:00,184.48,184.49,184.0,184.06,2966.0,183.815,183.825,183.3368,183.3965,2966.0
2025-05-05 14:30:00,184.18,184.26,183.53,183.67,6808.0,183.5161,183.5958,182.8685,183.008,6808.0
2025-05-05 15:00:00,183.74,184.07,183.1,183.24,16993.0,183.0777,183.4065,182.44,182.5795,16993.0
2025-05-05 15:30:00,183.35,183.89,182.57,182.72,28946.0,182.6891,183.2272,181.9119,182.0614,28946.0
2025-05-06 09:30:00,181.35,182.8,181.3,182.38,14293.0,180.6963,182.1411,180.6465,181.7226,14293.0
2025-05-06 10:00:00,182.28,182.95,181.95,182.6,3156.0,181.623,182.2905,181.2942,181.9418,3156.0
2025-05-06 10:30:00,182.84,182.96,181.51,181.63,7116.0,182.1809,182.3005,180.8557,180.9753,7116.0
2025-05-06 11:00:00,181.75,181.75,181.31,181.62,11921.0,181.0949,181.0949,180.6565,180.9653,11921.0
2025-05-06 11:30:00,181.58,181.83,180.74,180.77,11530.0,180.9255,181.1746,180.0885,180.1184,11530.0
2025-05-06 12:00:00,180.77,181.93,180.76,181.31,6741.0,180.1184,181.2742,180.1084,180.6565,6741.0
2025-05-06 12:30:00,181.43,181.48,180.31,180.73,4260.0,180.776,180.8258,179.6601,180.0785,4260.0
2025-05-06 13:00:00,180.53,180.8,179.75,179.87,4236.0,179.8793,180.1483,179.1021,179.2216,4236.0
2025-05-06 13:30:00,180.0,180.25,179.7,179.73,3411.0,179.3512,179.6003,179.0523,179.0822,3411.0
2025-05-06 14:00:00,179.9,181.02,179.9,181.02,3921.0,179.2515,180.3675,179.2515,180.3675,3921.0
2025-05-06 14:30:00,181.03,181.22,180.78,181.08,4660.0,180.3775,180.5668,180.1284,180.4273,4660.0
2025-05-06 15:00:00,181.08,181.44,180.6,181.02,7697.0,180.4273,180.786,179.949,180.3675,7697.0
2025-05-06 15:30:00,181.22,181.51,180.34,180.34,16504.0,180.5668,180.8557,179.69,179.69,16504.0
2025-05-07 09:30:00,181.16,183.02,181.16,182.63,12022.0,180.507,182.3603,180.507,181.9717,12022.0
2025-05-07 10:00:00,182.6,182.71,181.46,181.53,4003.0,181.9418,182.0514,180.8059,180.8757,4003.0
2025-05-07 10:30:00,181.28,182.01,181.0,181.05,5504.0,180.6266,181.3539,180.3476,180.3974,5504.0
2025-05-07 11:00:00,181.02,181.75,181.02,181.72,2802.0,180.3675,181.0949,180.3675,181.065,2802.0
2025-05-07 11:30:00,181.86,182.44,181.72,182.2,3487.0,181.2045,181.7824,181.065,181.5432,3487.0
2025-05-07 12:00:00,182.09,182.71,181.86,181.86,7007.0,181.4336,182.0514,181.2045,181.2045,7007.0
2025-05-07 12:30:00,181.74,182.83,181.73,182.79,3202.0,181.0849,182.171,181.0749,182.1311,3202.0
2025-05-07 13:00:00,182.78,183.48,182.69,183.23,4885.0,182.1212,182.8186,182.0315,182.5695,4885.0
2025-05-07 13:30:00,182.99,183.17,182.29,182.4,5607.0,182.3304,182.5098,181.6329,181.7425,5607.0
2025-05-07 14:00:00,182.43,183.16,181.48,181.74,11319.0,181.7724,182.4998,180.8258,181.0849,11319.0
2025-05-07 14:30:00,181.71,183.24,181.54,182.84,18159.0,181.055,182.5795,180.8856,182.1809,18159.0
2025-05-07 15:00:00,182.82,182.82,180.61,180.62,13753.0,182.161,182.161,179.959,179.9689,13753.0
2025-05-07 15:30:00,180.81,182.33,180.16,181.55,40781.0,180.1583,181.6728,179.5106,180.8956,40781.0
2025-05-08 09:30:00,183.76,184.53,181.9,184.4,11849.0,183.0976,183.8649,181.2443,183.7353,11849.0
2025-05-08 10:00:00,184.46,185.29,184.15,185.29,5992.0,183.7951,184.6221,183.4862,184.6221,5992.0
2025-05-08 10:30:00,185.64,186.22,184.41,184.77,10986.0,184.9709,185.5488,183.7453,184.104,10986.0
2025-05-08 11:00:00,184.99,186.19,184.61,186.04,6148.0,184.3232,185.5189,183.9446,185.3694,6148.0
2025-05-08 11:30:00,186.06,187.43,185.9,187.23,3841.0,185.3893,186.7544,185.2299,186.5551,3841.0
2025-05-08 12:00:00,187.22,188.03,187.06,187.89,6961.0,186.5452,187.3522,186.3857,187.2127,6961.0
2025-05-08 12:30:00,187.88,189.14,187.88,188.87,7112.0,187.2028,188.4582,187.2028,188.1892,7112.0
2025-05-08 13:00:00,188.77,188.92,188.0,188.2,13496.0,188.0896,188.239,187.3223,187.5216,13496.0
2025-05-08 13:30:00,188.36,188.4,187.02,187.02,11302.0,187.681,187.7209,186.3459,186.3459,11302.0
2025-05-08 14:00:00,187.25,187.98,187.24,187.81,3606.0,186.575,187.3024,186.5651,187.133,3606.0
2025-05-08 14:30:00,187.52,188.37,187.52,188.37,5776.0,186.8441,187.691,186.8441,187.691,5776.0
2025-05-08 15:00:00,188.12,188.67,187.95,188.34,9461.0,187.4419,187.9899,187.2725,187.6611,9461.0
2025-05-08 15:30:00,188.34,188.69,186.78,187.22,49801.0,187.6611,188.0099,186.1067,186.5452,49801.0
2025-05-09 09:30:00,187.21,189.8,187.21,188.42,17314.0,186.5352,189.1159,186.5352,187.7408,17314.0
2025-05-09 10:00:00,188.69,189.17,186.2,186.56,18070.0,188.0099,188.4881,185.5288,185.8875,18070.0
2025-05-09 10:30:00,186.16,187.08,185.84,186.69,7881.0,185.489,186.4057,185.1701,186.0171,7881.0
2025-05-09 11:00:00,186.38,186.79,186.04,186.22,5515.0,185.7082,186.1167,185.3694,185.5488,5515.0
2025-05-09 11:30:00,186.28,186.68,186.25,186.43,4400.0,185.6085,186.0071,185.5787,185.758,4400.0
2025-05-09 12:00:00,186.43,186.43,185.57,185.57,5468.0,185.758,185.758,184.9011,184.9011,5468.0
2025-05-09 12:30:00,185.86,186.19,185.38,185.38,6250.0,185.1901,185.5189,184.7118,184.7118,6250.0
2025-05-09 13:00:00,185.38,186.15,185.38,186.04,5274.0,184.7118,185.479,184.7118,185.3694,5274.0
2025-05-09 13:30:00,186.04,186.98,185.83,186.61,6520.0,185.3694,186.306,185.1602,185.9374,6520.0
2025-05-09 14:00:00,186.53,186.54,185.93,186.04,4780.0,185.8576,185.8676,185.2598,185.3694,4780.0
2025-05-09 14:30:00,186.04,186.63,186.04,186.59,7320.0,185.3694,185.9573,185.3694,185.9174,7320.0
2025-05-09 15:00:00,186.59,186.79,186.01,186.05,6932.0,185.9174,186.1167,185.3395,185.3794,6932.0
2025-05-09 15:30:00,185.95,186.19,185.37,185.89,30910.0,185.2797,185.5189,184.7018,185.2199,30910.0
2025-05-12 09:30:00,194.4,198.54,194.27,196.9,16897.0,193.6993,197.8244,193.5697,196.1903,16897.0
2025-05-12 10:00:00,196.9,197.63,195.08,195.08,12329.0,196.1903,196.9176,194.3768,194.3768,12329.0
2025-05-12 10:30:00,194.59,195.98,194.55,195.08,15185.0,193.8886,195.2736,193.8487,194.3768,15185.0
2025-05-12 11:00:00,194.92,194.94,193.63,193.95,13245.0,194.2174,194.2373,192.932,193.2509,13245.0
2025-05-12 11:30:00,193.95,194.73,193.83,193.84,19853.0,193.2509,194.0281,193.1313,193.1413,19853.0
2025-05-12 12:00:00,193.84,195.25,193.84,194.62,15215.0,193.1413,194.5462,193.1413,193.9185,15215.0
2025-05-12 12:30:00,194.62,195.86,194.62,195.12,8505.0,193.9185,195.154,193.9185,194.4167,8505.0
2025-05-12 13:00:00,195.34,196.26,195.25,196.0,13189.0,194.6359,195.5526,194.5462,195.2935,13189.0
2025-05-12 13:30:00,195.99,196.14,195.21,195.59,5345.0,195.2835,195.433,194.5064,194.885,5345.0
2025-05-12 14:00:00,195.74,195.96,195.37,195.49,6020.0,195.0344,195.2537,194.6658,194.7853,6020.0
2025-05-12 14:30:00,195.49,195.65,194.92,195.15,6602.0,194.7853,194.9448,194.2174,194.4466,6602.0
2025-05-12 15:00:00,195.0,195.25,194.31,194.31,12453.0,194.2971,194.5462,193.6096,193.6096,12453.0
2025-05-12 15:30:00,194.45,195.06,193.81,194.73,26350.0,193.7491,194.3569,193.1114,194.0281,26350.0
2025-05-13 09:30:00,195.76,197.56,194.91,195.69,8093.0,195.0544,196.8479,194.2074,194.9846,8093.0
2025-05-13 10:00:00,195.75,196.93,195.74,196.42,3453.0,195.0444,196.2202,195.0344,195.712,3453.0
2025-05-13 10:30:00,196.37,196.66,196.06,196.63,2591.0,195.6622,195.9511,195.3533,195.9212,2591.0
2025-05-13 11:00:00,196.53,196.99,196.52,196.57,2077.0,195.8216,196.2799,195.8116,195.8615,2077.0
2025-05-13 11:30:00,196.89,197.3,196.49,196.49,3143.0,196.1803,196.5888,195.7817,195.7817,3143.0
2025-05-13 12:00:00,196.33,196.49,195.99,196.41,3185.0,195.6223,195.7817,195.2835,195.702,3185.0
2025-05-13 12:30:00,196.41,196.43,195.95,196.13,2406.0,195.702,195.722,195.2437,195.423,2406.0
2025-05-13 13:00:00,195.99,196.38,195.92,196.38,3015.0,195.2835,195.6721,195.2138,195.6721,3015.0
2025-05-13 13:30:00,196.47,196.77,196.3,196.37,7921.0,195.7618,196.0607,195.5924,195.6622,7921.0
2025-05-13 14:00:00,196.36,196.88,196.32,196.68,8134.0,195.6522,196.1703,195.6124,195.9711,8134.0
2025-05-13 14:30:00,196.79,196.93,196.5,196.87,5050.0,196.0807,196.2202,195.7917,196.1604,5050.0
2025-05-13 15:00:00,196.85,196.93,196.44,196.46,4557.0,196.1404,196.2202,195.7319,195.7518,4557.0
2025-05-13 15:30:00,196.52,196.61,195.44,195.54,13710.0,195.8116,195.9013,194.7355,194.8352,13710.0
2025-05-14 09:30:00,195.56,196.3,194.7,195.52,9302.0,194.8551,195.5924,193.9982,194.8152,9302.0
2025-05-14 10:00:00,194.94,196.68,194.94,195.98,6443.0,194.2373,195.9711,194.2373,195.2736,6443.0
2025-05-14 10:30:00,196.28,196.89,195.5,195.5,13786.0,195.5725,196.1803,194.7953,194.7953,13786.0
2025-05-14 11:00:00,195.76,196.58,195.2,196.52,15593.0,195.0544,195.8714,194.4964,195.8116,15593.0
2025-05-14 11:30:00,196.45,196.54,195.9,196.17,5768.0,195.7419,195.8316,195.1939,195.4629,5768.0
2025-05-14 12:00:00,196.32,196.67,196.14,196.15,18373.0,195.6124,195.9611,195.433,195.443,18373.0
2025-05-14 12:30:00,196.15,196.51,195.5,195.67,4313.0,195.443,195.8017,194.7953,194.9647,4313.0
2025-05-14 13:00:00,195.67,195.68,194.58,195.47,10172.0,194.9647,194.9747,193.8786,194.7654,10172.0
2025-05-14 13:30:00,195.52,195.83,195.47,195.65,6371.0,194.8152,195.1241,194.7654,194.9448,6371.0
2025-05-14 14:00:00,195.59,196.01,194.96,195.3,7485.0,194.885,195.3035,194.2573,194.596,7485.0
2025-05-14 14:30:00,195.5,196.2,195.31,195.69,8650.0,194.7953,195.4928,194.606,194.9846,8650.0
2025-05-14 15:00:00,195.69,196.34,195.59,195.93,10849.0,194.9846,195.6323,194.885,195.2238,10849.0
2025-05-14 15:30:00,195.74,196.48,195.17,195.88,39431.0,195.0344,195.7718,194.4665,195.1739,39431.0
2025-05-15 09:30:00,195.75,198.39,195.7,197.5,29604.0,195.0444,197.6749,194.9946,196.7881,29604.0
2025-05-15 10:00:00,197.79,197.79,196.8,197.26,18972.0,197.0771,197.0771,196.0906,196.549,18972.0
2025-05-15 10:30:00,197.28,197.68,196.96,197.66,12174.0,196.5689,196.9675,196.25,196.9475,12174.0
2025-05-15 11:00:00,197.55,197.6,197.1,197.6,6772.0,196.8379,196.8877,196.3895,196.8877,6772.0
2025-05-15 11:30:00,197.43,197.81,197.0,197.81,12924.0,196.7184,197.097,196.2899,197.097,12924.0
2025-05-15 12:00:00,197.72,198.23,197.22,197.66,31370.0,197.0073,197.5155,196.5091,196.9475,31370.0
2025-05-15 12:30:00,197.66,197.81,197.04,197.26,19793.0,196.9475,197.097,196.3298,196.549,19793.0
2025-05-15 13:00:00,197.26,197.54,196.65,196.65,11894.0,196.549,196.828,195.9412,195.9412,11894.0
2025-05-15 13:30:00,196.5,196.72,195.91,196.72,7479.0,195.7917,196.0109,195.2038,196.0109,7479.0
2025-05-15 14:00:00,196.72,197.11,196.61,197.07,16618.0,196.0109,196.3995,195.9013,196.3597,16618.0
2025-05-15 14:30:00,196.98,197.55,196.97,197.19,10283.0,196.27,196.8379,196.26,196.4792,10283.0
2025-05-15 15:00:00,197.05,197.78,196.66,197.57,13085.0,196.3397,197.0671,195.9511,196.8578,13085.0
2025-05-15 15:30:00,197.82,198.18,197.41,197.93,39229.0,197.1069,197.4656,196.6984,197.2166,39229.0
2025-05-16 09:30:00,197.53,199.49,197.12,199.08,14928.0,196.818,198.7709,196.4095,198.3624,14928.0
2025-05-16 10:00:00,199.22,199.53,198.53,199.41,22337.0,198.5019,198.8108,197.8144,198.6912,22337.0
2025-05-16 10:30:00,199.0,199.47,198.76,199.35,14926.0,198.2827,198.751,198.0436,198.6314,14926.0
2025-05-16 11:00:00,199.35,200.0,199.35,199.48,9123.0,198.6314,199.2791,198.6314,198.761,9123.0
2025-05-16 11:30:00,199.82,200.1,199.68,199.85,8167.0,199.0997,199.3787,198.9602,199.1296,8167.0
2025-05-16 12:00:00,199.7,200.71,199.6,200.16,13192.0,198.9802,199.9865,198.8805,199.4385,13192.0
2025-05-16 12:30:00,200.58,200.73,200.36,200.63,4435.0,199.857,200.0065,199.6378,199.9068,4435.0
2025-05-16 13:00:00,200.72,201.65,200.66,201.48,22830.0,199.9965,200.9231,199.9367,200.7538,22830.0
2025-05-16 13:30:00,201.49,201.88,201.19,201.21,25545.0,200.7637,201.1523,200.4648,200.4847,25545.0
2025-05-16 14:00:00,201.31,201.69,201.13,201.69,20559.0,200.5844,200.963,200.405,200.963,20559.0
2025-05-16 14:30:00,201.53,202.46,201.51,202.28,25037.0,200.8036,201.7302,200.7836,201.5509,25037.0
2025-05-16 15:00:00,202.33,202.5,202.04,202.08,22943.0,201.6007,201.7701,201.3117,201.3516,22943.0
2025-05-16 15:30:00,202.04,203.16,202.04,203.07,70408.0,201.3117,202.4277,201.3117,202.338,70408.0
2025-05-19 09:30:00,200.0,202.07,199.58,200.17,7623.0,199.2791,201.3416,198.8606,199.4485,7623.0
2025-05-19 10:00:00,200.12,201.25,200.12,200.6,10282.0,199.3987,200.5246,199.3987,199.8769,10282.0
2025-05-19 10:30:00,200.6,200.86,200.14,200.14,3465.0,199.8769,200.136,199.4186,199.4186,3465.0
2025-05-19 11:00:00,200.55,200.71,200.25,200.54,5171.0,199.8271,199.9865,199.5282,199.8171,5171.0
2025-05-19 11:30:00,200.66,201.1,200.33,200.65,12291.0,199.9367,200.3751,199.6079,199.9267,12291.0
2025-05-19 12:00:00,200.69,201.04,200.69,201.04,5282.0,199.9666,200.3153,199.9666,200.3153,5282.0
2025-05-19 12:30:00,200.95,202.22,200.94,202.01,10230.0,200.2257,201.4911,200.2157,201.2818,10230.0
2025-05-19 13:00:00,201.98,202.07,201.67,201.94,4267.0,201.252,201.3416,200.9431,201.2121,4267.0
2025-05-19 13:30:00,201.79,202.3,201.65,201.82,10789.0,201.0626,201.5708,200.9231,201.0925,10789.0
2025-05-19 14:00:00,201.81,201.83,201.14,201.52,6101.0,201.0826,201.1025,200.415,200.7936,6101.0
2025-05-19 14:30:00,201.44,201.6,201.1,201.35,4926.0,200.7139,200.8733,200.3751,200.6242,4926.0
2025-05-19 15:00:00,201.32,201.35,200.47,200.96,12725.0,200.5943,200.6242,199.7474,200.2356,12725.0
2025-05-19 15:30:00,201.16,201.71,201.07,201.48,28583.0,200.4349,200.9829,200.3452,200.7538,28583.0
2025-05-20 09:30:00,201.92,203.47,201.25,202.18,13601.0,201.1922,202.7366,200.5246,201.4512,13601.0
2025-05-20 10:00:00,202.4,202.93,201.71,202.93,10886.0,201.6704,202.1985,200.9829,202.1985,10886.0
2025-05-20 10:30:00,202.94,202.96,202.42,202.44,3315.0,202.2085,202.2284,201.6904,201.7103,3315.0
2025-05-20 11:00:00,202.44,202.95,202.39,202.54,3616.0,201.7103,202.2185,201.6605,201.8099,3616.0
2025-05-20 11:30:00,202.51,202.51,201.68,202.28,2778.0,201.78,201.78,200.953,201.5509,2778.0
2025-05-20 12:00:00,202.28,202.28,201.51,201.65,3900.0,201.5509,201.5509,200.7836,200.9231,3900.0
2025-05-20 12:30:00,201.69,202.42,201.4,202.42,3874.0,200.963,201.6904,200.674,201.6904,3874.0
2025-05-20 13:00:00,202.31,202.56,201.77,202.03,6457.0,201.5808,201.8299,201.0427,201.3018,6457.0
2025-05-20 13:30:00,201.88,201.98,201.61,201.68,5346.0,201.1523,201.252,200.8833,200.953,5346.0
2025-05-20 14:00:00,201.8,201.84,200.83,200.83,6925.0,201.0726,201.1125,200.1061,200.1061,6925.0
2025-05-20 14:30:00,201.03,201.08,200.27,200.94,6506.0,200.3054,200.3552,199.5481,200.2157,6506.0
2025-05-20 15:00:00,200.89,200.89,200.41,200.74,6565.0,200.1659,200.1659,199.6876,200.0164,6565.0
2025-05-20 15:30:00,200.58,201.07,200.16,201.07,14365.0,199.857,200.3452,199.4385,200.3452,14365.0
2025-05-21 09:30:00,199.0,199.46,198.46,199.0,5797.0,198.2827,198.741,197.7446,198.2827,5797.0
2025-05-21 10:00:00,199.0,199.0,198.42,198.42,900.0,198.2827,198.2827,197.7048,197.7048,900.0
2025-05-21 10:30:00,197.65,197.84,197.26,197.74,2400.0,196.9376,197.1269,196.549,197.0272,2400.0
2025-05-21 11:00:00,197.74,198.09,197.35,197.35,3975.0,197.0272,197.376,196.6386,196.6386,3975.0
2025-05-21 11:30:00,197.32,197.9,197.06,197.59,4145.0,196.6087,197.1867,196.3497,196.8778,4145.0
2025-05-21 12:00:00,197.59,197.77,197.35,197.61,2100.0,196.8778,197.0571,196.6386,196.8977,2100.0
2025-05-21 12:30:00,197.6,197.88,197.35,197.35,2000.0,196.8877,197.1667,196.6386,196.6386,2000.0
2025-05-21 13:00:00,197.33,197.74,194.58,194.59,10023.0,196.6187,197.0272,193.8786,193.8886,10023.0
2025-05-21 13:30:00,194.78,196.27,194.78,195.86,9434.0,194.0779,195.5625,194.0779,195.154,9434.0
2025-05-21 14:00:00,195.89,195.89,194.93,195.36,4938.0,195.1839,195.1839,194.2274,194.6558,4938.0
2025-05-21 14:30:00,195.44,195.6,195.2,195.3,12782.0,194.7355,194.8949,194.4964,194.596,12782.0
2025-05-21 15:00:00,195.33,195.56,194.38,194.61,8328.0,194.6259,194.8551,193.6793,193.9085,8328.0
2025-05-21 15:30:00,194.62,195.21,194.41,194.41,21990.0,193.9185,194.5064,193.7092,193.7092,21990.0
2025-05-22 09:30:00,194.06,197.43,192.64,193.46,5959.0,193.3605,196.7184,191.9456,192.7627,5959.0
2025-05-22 10:00:00,193.42,193.95,192.74,192.74,3396.0,192.7228,193.2509,192.0453,192.0453,3396.0
2025-05-22 10:30:00,192.56,193.1,192.22,193.1,3000.0,191.8659,192.404,191.5271,192.404,3000.0
2025-05-22 11:00:00,193.07,193.83,193.07,193.45,7821.0,192.3741,193.1313,192.3741,192.7527,7821.0
2025-05-22 11:30:00,193.48,194.01,193.47,193.91,3240.0,192.7826,193.3107,192.7726,193.211,3240.0
2025-05-22 12:00:00,194.12,194.22,193.5,193.51,6923.0,193.4203,193.5199,192.8025,192.8125,6923.0
2025-05-22 12:30:00,193.31,193.56,193.08,193.2,5418.0,192.6132,192.8623,192.384,192.5036,5418.0
2025-05-22 13:00:00,193.29,194.02,193.29,193.97,4200.0,192.5933,193.3206,192.5933,193.2708,4200.0
2025-05-22 13:30:00,193.95,194.67,193.85,194.48,5422.0,193.2509,193.9683,193.1513,193.779,5422.0
2025-05-22 14:00:00,194.64,194.94,194.51,194.92,4427.0,193.9384,194.2373,193.8089,194.2174,4427.0
2025-05-22 14:30:00,194.86,194.96,194.55,194.92,3945.0,194.1576,194.2573,193.8487,194.2174,3945.0
2025-05-22 15:00:00,195.04,195.61,194.94,195.56,4746.0,194.337,194.9049,194.2373,194.8551,4746.0
2025-05-22 15:30:00,195.43,195.46,193.97,194.31,24585.0,194.7256,194.7555,193.2708,193.6096,24585.0
2025-05-23 09:30:00,190.82,192.75,190.82,192.06,9999.0,190.1322,192.0552,190.1322,191.3677,9999.0
2025-05-23 10:00:00,192.09,192.53,191.73,191.95,6887.0,191.3976,191.836,191.0389,191.2581,6887.0
2025-05-23 10:30:00,192.21,192.57,191.56,191.56,4071.0,191.5172,191.8759,190.8695,190.8695,4071.0
2025-05-23 11:00:00,191.68,192.14,191.64,191.93,17834.0,190.9891,191.4474,190.9492,191.2382,17834.0
2025-05-23 11:30:00,191.9,192.12,191.49,191.5,5909.0,191.2083,191.4275,190.7998,190.8097,5909.0
2025-05-23 12:00:00,191.64,192.07,191.64,192.06,3215.0,190.9492,191.3777,190.9492,191.3677,3215.0
2025-05-23 12:30:00,191.94,192.01,191.77,191.77,2000.0,191.2481,191.3179,191.0788,191.0788,2000.0
2025-05-23 13:00:00,191.78,192.45,191.77,192.45,2557.0,191.0887,191.7563,191.0788,191.7563,2557.0
2025-05-23 13:30:00,192.43,192.43,192.06,192.16,3142.0,191.7364,191.7364,191.3677,191.4673,3142.0
2025-05-23 14:00:00,192.3,192.71,192.07,192.18,4387.0,191.6068,192.0154,191.3777,191.4873,4387.0
2025-05-23 14:30:00,192.4,192.55,192.31,192.32,4845.0,191.7065,191.8559,191.6168,191.6268,4845.0
2025-05-23 15:00:00,192.36,192.62,191.73,191.73,4260.0,191.6666,191.9257,191.0389,191.0389,4260.0
2025-05-23 15:30:00,191.62,192.15,191.31,191.53,14756.0,190.9293,191.4574,190.6204,190.8396,14756.0
2025-05-27 09:30:00,194.33,196.82,192.82,193.12,9041.0,193.6295,196.1106,192.125,192.4239,9041.0
2025-05-27 10:00:00,193.34,193.81,192.62,193.48,8286.0,192.6431,193.1114,191.9257,192.7826,8286.0
2025-05-27 10:30:00,193.41,194.17,193.41,193.98,6395.0,192.7128,193.4701,192.7128,193.2808,6395.0
2025-05-27 11:00:00,194.21,194.76,194.21,194.75,8480.0,193.51,194.058,193.51,194.048,8480.0
2025-05-27 11:30:00,194.91,195.02,194.52,194.63,5002.0,194.2074,194.317,193.8188,193.9284,5002.0
2025-05-27 12:00:00,194.7,195.06,194.7,194.93,4792.0,193.9982,194.3569,193.9982,194.2274,4792.0
2025-05-27 12:30:00,195.06,195.43,194.96,195.11,5265.0,194.3569,194.7256,194.2573,194.4067,5265.0
2025-05-27 13:00:00,195.1,195.5,194.99,195.42,6742.0,194.3968,194.7953,194.2871,194.7156,6742.0
2025-05-27 13:30:00,195.41,195.95,195.41,195.95,6516.0,194.7056,195.2437,194.7056,195.2437,6516.0
2025-05-27 14:00:00,195.92,196.25,195.85,196.17,8325.0,195.2138,195.5426,195.144,195.4629,8325.0
2025-05-27 14:30:00,196.18,196.38,195.93,196.06,14192.0,195.4729,195.6721,195.2238,195.3533,14192.0
2025-05-27 15:00:00,196.06,196.17,195.83,196.09,13509.0,195.3533,195.4629,195.1241,195.3832,13509.0
2025-05-27 15:30:00,196.14,196.45,195.65,196.39,22727.0,195.433,195.7419,194.9448,195.6821,22727.0
2025-05-28 09:30:00,196.07,196.72,195.51,195.98,4259.0,195.3633,196.0109,194.8053,195.2736,4259.0
2025-05-28 10:00:00,195.74,195.74,194.3,194.31,2400.0,195.0344,195.0344,193.5996,193.6096,2400.0
2025-05-28 10:30:00,194.3,194.61,193.91,194.04,3355.0,193.5996,193.9085,193.211,193.3406,3355.0
2025-05-28 11:00:00,193.77,194.21,193.31,193.4,5511.0,193.0715,193.51,192.6132,192.7029,5511.0
2025-05-28 11:30:00,193.4,193.53,193.32,193.48,2500.0,192.7029,192.8324,192.6232,192.7826,2500.0
2025-05-28 12:00:00,193.36,193.61,192.93,193.36,5316.0,192.663,192.9121,192.2346,192.663,5316.0
2025-05-28 12:30:00,193.29,193.51,193.17,193.35,4940.0,192.5933,192.8125,192.4737,192.6531,4940.0
2025-05-28 13:00:00,193.39,193.4,193.27,193.33,1754.0,192.6929,192.7029,192.5733,192.6331,1754.0
2025-05-28 13:30:00,193.33,193.33,192.89,193.06,5937.0,192.6331,192.6331,192.1947,192.3641,5937.0
2025-05-28 14:00:00,193.19,193.35,192.98,193.29,5600.0,192.4936,192.6531,192.2844,192.5933,5600.0
2025-05-28 14:30:00,193.38,193.43,192.5,192.97,12543.0,192.683,192.7328,191.8061,192.2744,12543.0
2025-05-28 15:00:00,192.97,193.36,192.74,192.77,5773.0,192.2744,192.663,192.0453,192.0751,5773.0
2025-05-28 15:30:00,192.76,192.8,192.21,192.43,10888.0,192.0652,192.105,191.5172,191.7364,10888.0
2025-05-29 09:30:00,193.8,194.22,192.81,193.86,5993.0,193.1014,193.5199,192.115,193.1612,5993.0
2025-05-29 10:00:00,193.78,194.38,192.87,193.15,13264.0,193.0815,193.6793,192.1748,192.4538,13264.0
2025-05-29 10:30:00,193.32,193.89,192.65,193.89,3263.0,192.6232,193.1911,191.9556,193.1911,3263.0
2025-05-29 11:00:00,193.89,194.33,193.43,194.15,5149.0,193.1911,193.6295,192.7328,193.4502,5149.0
2025-05-29 11:30:00,194.0,194.07,192.9,192.94,10200.0,193.3007,193.3705,192.2047,192.2445,10200.0
2025-05-29 12:00:00,192.85,193.92,192.85,193.84,2700.0,192.1549,193.221,192.1549,193.1413,2700.0
2025-05-29 12:30:00,194.21,194.21,193.87,194.16,4288.0,193.51,193.51,193.1712,193.4601,4288.0
2025-05-29 13:00:00,194.28,194.66,193.78,193.79,2333.0,193.5797,193.9583,193.0815,193.0915,2333.0
2025-05-29 13:30:00,193.92,194.34,193.92,194.26,8887.0,193.221,193.6395,193.221,193.5598,8887.0
2025-05-29 14:00:00,194.26,194.99,194.21,194.7,8397.0,193.5598,194.2871,193.51,193.9982,8397.0
2025-05-29 14:30:00,194.73,195.31,194.7,194.99,5599.0,194.0281,194.606,193.9982,194.2871,5599.0
2025-05-29 15:00:00,194.99,195.53,194.99,195.17,9052.0,194.2871,194.8252,194.2871,194.4665,9052.0
2025-05-29 15:30:00,195.22,195.59,195.02,195.53,24042.0,194.5163,194.885,194.317,194.8252,24042.0
2025-05-30 09:30:00,194.35,195.05,193.57,194.39,7096.0,193.6495,194.3469,192.8723,193.6893,7096.0
2025-05-30 10:00:00,194.7,195.35,194.63,195.3,1400.0,193.9982,194.6458,193.9284,194.596,1400.0
2025-05-30 10:30:00,195.55,195.75,195.26,195.36,6242.0,194.8451,195.0444,194.5562,194.6558,6242.0
2025-05-30 11:00:00,195.36,195.92,195.2,195.92,5568.0,194.6558,195.2138,194.4964,195.2138,5568.0
2025-05-30 11:30:00,195.78,195.78,194.77,194.96,2587.0,195.0743,195.0743,194.0679,194.2573,2587.0
2025-05-30 12:00:00,194.93,195.37,194.55,194.55,3921.0,194.2274,194.6658,193.8487,193.8487,3921.0
2025-05-30 12:30:00,194.2,194.53,193.59,194.13,3808.0,193.5,193.8288,192.8922,193.4302,3808.0
2025-05-30 13:00:00,194.04,195.08,194.04,194.36,5289.0,193.3406,194.3768,193.3406,193.6594,5289.0
2025-05-30 13:30:00,194.56,194.75,194.33,194.59,6415.0,193.8587,194.048,193.6295,193.8886,6415.0
2025-05-30 14:00:00,194.74,195.63,194.74,195.49,9805.0,194.038,194.9248,194.038,194.7853,9805.0
2025-05-30 14:30:00,195.47,195.55,195.22,195.5,16230.0,194.7654,194.8451,194.5163,194.7953,16230.0
2025-05-30 15:00:00,195.55,195.65,194.69,195.14,25576.0,194.8451,194.9448,193.9882,194.4366,25576.0
2025-05-30 15:30:00,195.09,195.36,193.08,193.51,69583.0,194.3868,194.6558,192.384,192.8125,69583.0
2025-06-02 09:30:00,192.77,192.77,188.87,189.22,15199.0,192.0751,192.0751,188.1892,188.5379,15199.0
2025-06-02 10:00:00,188.87,190.93,188.87,190.74,8002.0,188.1892,190.2418,188.1892,190.0525,8002.0
2025-06-02 10:30:00,190.5,190.84,190.01,190.21,4820.0,189.8133,190.1521,189.3251,189.5244,4820.0
2025-06-02 11:00:00,190.33,190.45,189.01,189.13,13986.0,189.6439,189.7635,188.3287,188.4483,13986.0
2025-06-02 11:30:00,189.25,189.58,189.02,189.18,5886.0,188.5678,188.8966,188.3387,188.4981,5886.0
2025-06-02 12:00:00,189.0,189.05,188.65,189.02,3364.0,188.3187,188.3686,187.97,188.3387,3364.0
2025-06-02 12:30:00,189.16,189.62,189.16,189.62,4005.0,188.4782,188.9365,188.4782,188.9365,4005.0
2025-06-02 13:00:00,189.64,189.92,189.55,189.55,2800.0,188.9564,189.2354,188.8668,188.8668,2800.0
2025-06-02 13:30:00,189.55,189.8,189.47,189.78,4596.0,188.8668,189.1159,188.787,189.0959,4596.0
2025-06-02 14:00:00,189.94,190.55,189.78,190.42,7122.0,189.2554,189.8632,189.0959,189.7336,7122.0
2025-06-02 14:30:00,190.45,190.79,190.38,190.75,2700.0,189.7635,190.1023,189.6938,190.0624,2700.0
2025-06-02 15:00:00,190.8,191.17,190.74,190.82,8263.0,190.1123,190.4809,190.0525,190.1322,8263.0
2025-06-02 15:30:00,190.9,191.34,190.55,190.84,20020.0,190.2119,190.6503,189.8632,190.1521,20020.0
2025-06-03 09:30:00,191.03,192.82,191.03,191.99,7568.0,190.3414,192.125,190.3414,191.298,7568.0
2025-06-03 10:00:00,191.99,193.21,191.05,193.21,3728.0,191.298,192.5136,190.3613,192.5136,3728.0
2025-06-03 10:30:00,193.47,194.11,193.08,193.52,5408.0,192.7726,193.4103,192.384,192.8224,5408.0
2025-06-03 11:00:00,193.84,194.22,193.56,193.56,3416.0,193.1413,193.5199,192.8623,192.8623,3416.0
2025-06-03 11:30:00,193.38,194.32,193.38,194.08,5849.0,192.683,193.6196,192.683,193.3804,5849.0
2025-06-03 12:00:00,194.28,194.6,194.13,194.27,2047.0,193.5797,193.8986,193.4302,193.5697,2047.0
2025-06-03 12:30:00,194.28,194.79,194.17,194.79,6581.0,193.5797,194.0879,193.4701,194.0879,6581.0
2025-06-03 13:00:00,194.78,194.83,194.59,194.62,3804.0,194.0779,194.1277,193.8886,193.9185,3804.0
2025-06-03 13:30:00,194.8,194.8,194.47,194.65,4779.0,194.0978,194.0978,193.769,193.9484,4779.0
2025-06-03 14:00:00,194.39,194.63,194.06,194.53,2516.0,193.6893,193.9284,193.3605,193.8288,2516.0
2025-06-03 14:30:00,194.69,194.82,194.31,194.31,5984.0,193.9882,194.1178,193.6096,193.6096,5984.0
2025-06-03 15:00:00,194.55,194.82,194.1,194.28,7731.0,193.8487,194.1178,193.4004,193.5797,7731.0
2025-06-03 15:30:00,194.25,194.82,194.0,194.56,31133.0,193.5498,194.1178,193.3007,193.8587,31133.0
2025-06-04 09:30:00,194.76,195.42,194.28,195.36,5950.0,194.058,194.7156,193.5797,194.6558,5950.0
2025-06-04 10:00:00,195.17,195.69,194.61,195.48,6200.0,194.4665,194.9846,193.9085,194.7754,6200.0
2025-06-04 10:30:00,195.49,195.51,195.08,195.35,3193.0,194.7853,194.8053,194.3768,194.6458,3193.0
2025-06-04 11:00:00,195.73,195.91,195.54,195.8,3506.0,195.0245,195.2038,194.8352,195.0942,3506.0
2025-06-04 11:30:00,195.69,196.09,195.69,195.84,6847.0,194.9846,195.3832,194.9846,195.1341,6847.0
2025-06-04 12:00:00,195.85,195.93,195.2,195.2,3935.0,195.144,195.2238,194.4964,194.4964,3935.0
2025-06-04 12:30:00,195.4,195.91,195.4,195.74,2696.0,194.6957,195.2038,194.6957,195.0344,2696.0
2025-06-04 13:00:00,195.74,196.02,195.51,196.02,2361.0,195.0344,195.3134,194.8053,195.3134,2361.0
2025-06-04 13:30:00,195.98,196.18,195.97,196.1,2836.0,195.2736,195.4729,195.2636,195.3931,2836.0
2025-06-04 14:00:00,196.19,196.22,195.98,195.98,3913.0,195.4828,195.5127,195.2736,195.2736,3913.0
2025-06-04 14:30:00,195.99,196.11,195.63,195.69,2948.0,195.2835,195.4031,194.9248,194.9846,2948.0
2025-06-04 15:00:00,195.66,196.0,195.65,195.85,5068.0,194.9547,195.2935,194.9448,195.144,5068.0
2025-06-04 15:30:00,195.81,195.87,195.16,195.2,9541.0,195.1042,195.164,194.4565,194.4964,9541.0
2025-06-05 09:30:00,196.24,196.94,194.88,195.66,17931.0,195.5326,196.2301,194.1775,194.9547,17931.0
2025-06-05 10:00:00,196.2,196.78,195.41,196.68,8257.0,195.4928,196.0707,194.7056,195.9711,8257.0
2025-06-05 10:30:00,196.93,196.93,195.31,196.81,84971.0,196.2202,196.2202,194.606,196.1006,84971.0
2025-06-05 11:00:00,196.72,197.5,196.69,197.49,4072.0,196.0109,196.7881,195.981,196.7781,4072.0
2025-06-05 11:30:00,197.7,198.37,197.5,198.37,4635.0,196.9874,197.655,196.7881,197.655,4635.0
2025-06-05 12:00:00,198.37,198.86,198.34,198.78,7661.0,197.655,198.1432,197.6251,198.0635,7661.0
2025-06-05 12:30:00,198.66,198.83,197.97,198.3,6787.0,197.9439,198.1133,197.2564,197.5852,6787.0
2025-06-05 13:00:00,198.39,199.29,198.39,199.25,4290.0,197.6749,198.5716,197.6749,198.5318,4290.0
2025-06-05 13:30:00,199.48,199.91,199.48,199.86,2972.0,198.761,199.1894,198.761,199.1396,2972.0
2025-06-05 14:00:00,199.68,199.68,198.79,199.41,5177.0,198.9602,198.9602,198.0735,198.6912,5177.0
2025-06-05 14:30:00,199.36,199.51,199.16,199.22,3839.0,198.6414,198.7909,198.4421,198.5019,3839.0
2025-06-05 15:00:00,199.41,199.53,197.52,197.94,42038.0,198.6912,198.8108,196.808,197.2265,42038.0
2025-06-05 15:30:00,198.05,198.85,198.05,198.66,45877.0,197.3361,198.1332,197.3361,197.9439,45877.0
2025-06-06 09:30:00,200.65,201.92,200.07,200.44,9555.0,199.9267,201.1922,199.3488,199.7175,9555.0
2025-06-06 10:00:00,199.94,202.16,199.72,201.78,35488.0,199.2193,201.4313,199.0001,201.0527,35488.0
2025-06-06 10:30:00,201.75,201.9,201.3,201.78,4625.0,201.0228,201.1722,200.5744,201.0527,4625.0
2025-06-06 11:00:00,201.91,202.1,201.03,201.38,16115.0,201.1822,201.3715,200.3054,200.6541,16115.0
2025-06-06 11:30:00,201.35,201.9,201.04,201.59,6828.0,200.6242,201.1722,200.3153,200.8634,6828.0
2025-06-06 12:00:00,201.47,201.72,201.36,201.72,3662.0,200.7438,200.9929,200.6342,200.9929,3662.0
2025-06-06 12:30:00,201.76,201.76,200.29,200.36,3961.0,201.0327,201.0327,199.568,199.6378,3961.0
2025-06-06 13:00:00,200.52,200.87,200.15,200.77,5164.0,199.7972,200.146,199.4285,200.0463,5164.0
2025-06-06 13:30:00,200.88,200.95,200.56,200.61,3394.0,200.1559,200.2257,199.8371,199.8869,3394.0
2025-06-06 14:00:00,200.76,201.15,200.76,200.98,4086.0,200.0363,200.4249,200.0363,200.2556,4086.0
2025-06-06 14:30:00,201.05,201.52,201.05,201.33,10402.0,200.3253,200.7936,200.3253,200.6043,10402.0
2025-06-06 15:00:00,201.33,201.59,201.07,201.08,3954.0,200.6043,200.8634,200.3452,200.3552,3954.0
2025-06-06 15:30:00,201.17,201.74,200.8,201.47,24805.0,200.4449,201.0128,200.0762,200.7438,24805.0
2025-06-09 09:30:00,202.66,202.66,200.94,201.45,17833.0,201.9295,201.9295,200.2157,200.7239,17833.0
2025-06-09 10:00:00,201.18,203.55,201.18,203.28,7315.0,200.4548,202.8163,200.4548,202.5473,7315.0
2025-06-09 10:30:00,203.22,203.22,202.11,202.77,8048.0,202.4875,202.4875,201.3815,202.0391,8048.0
2025-06-09 11:00:00,202.88,203.36,202.86,203.11,6929.0,202.1487,202.627,202.1288,202.3779,6929.0
2025-06-09 11:30:00,203.25,203.38,202.63,203.05,6898.0,202.5174,202.6469,201.8996,202.3181,6898.0
2025-06-09 12:00:00,203.05,203.57,202.99,203.38,3861.0,202.3181,202.8362,202.2583,202.6469,3861.0
2025-06-09 12:30:00,203.38,203.89,203.22,203.82,5532.0,202.6469,203.1551,202.4875,203.0853,5532.0
2025-06-09 13:00:00,203.82,204.48,203.82,204.48,7189.0,203.0853,203.7429,203.0853,203.7429,7189.0
2025-06-09 13:30:00,204.4,204.96,204.27,204.96,5504.0,203.6632,204.2212,203.5337,204.2212,5504.0
2025-06-09 14:00:00,204.91,205.0,204.31,204.69,6045.0,204.1714,204.2611,203.5736,203.9522,6045.0
2025-06-09 14:30:00,204.56,204.56,203.86,204.23,4644.0,203.8227,203.8227,203.1252,203.4938,4644.0
2025-06-09 15:00:00,204.14,204.23,203.17,203.29,4255.0,203.4042,203.4938,202.4377,202.5572,4255.0
2025-06-09 15:30:00,203.3,203.31,202.6,203.06,35716.0,202.5672,202.5772,201.8697,202.3281,35716.0
2025-06-10 09:30:00,203.79,204.51,201.23,202.3,11737.0,203.0554,203.7728,200.5047,201.5708,11737.0
2025-06-10 10:00:00,202.74,204.57,202.73,204.39,7472.0,202.0092,203.8326,201.9992,203.6533,7472.0
2025-06-10 10:30:00,204.56,205.03,204.06,204.15,3701.0,203.8227,204.291,203.3245,203.4141,3701.0
2025-06-10 11:00:00,204.15,204.94,204.0,204.65,5961.0,203.4141,204.2013,203.2647,203.9123,5961.0
2025-06-10 11:30:00,204.59,204.75,204.08,204.65,6878.0,203.8525,204.012,203.3444,203.9123,6878.0
2025-06-10 12:00:00,204.87,205.08,204.68,204.9,3060.0,204.1315,204.3408,203.9422,204.1614,3060.0
2025-06-10 12:30:00,204.8,205.06,204.7,205.06,2835.0,204.0618,204.3208,203.9621,204.3208,2835.0
2025-06-10 13:00:00,204.81,205.2,204.65,204.91,12653.0,204.0718,204.4603,203.9123,204.1714,12653.0
2025-06-10 13:30:00,204.81,204.98,203.9,204.0,6268.0,204.0718,204.2411,203.165,203.2647,6268.0
2025-06-10 14:00:00,203.76,204.09,203.35,203.62,5023.0,203.0255,203.3543,202.617,202.886,5023.0
2025-06-10 14:30:00,203.62,203.97,203.41,203.97,5352.0,202.886,203.2348,202.6768,203.2348,5352.0
2025-06-10 15:00:00,203.88,204.05,203.42,203.67,13040.0,203.1451,203.3145,202.6868,202.9359,13040.0
2025-06-10 15:30:00,203.67,204.27,203.5,204.24,33357.0,202.9359,203.5337,202.7665,203.5038,33357.0
2025-06-11 09:30:00,205.28,205.28,203.13,204.35,12043.0,204.5401,204.5401,202.3978,203.6134,12043.0
2025-06-11 10:00:00,204.36,204.74,204.01,204.54,5608.0,203.6234,204.002,203.2746,203.8027,5608.0
2025-06-11 10:30:00,204.78,205.14,204.55,205.13,1828.0,204.0419,204.4006,203.8127,204.3906,1828.0
2025-06-11 11:00:00,205.0,205.04,204.41,204.54,4384.0,204.2611,204.3009,203.6732,203.8027,4384.0
2025-06-11 11:30:00,204.48,204.58,204.17,204.36,12460.0,203.7429,203.8426,203.4341,203.6234,12460.0
2025-06-11 12:00:00,204.39,204.58,203.58,203.92,6947.0,203.6533,203.8426,202.8462,203.185,6947.0
2025-06-11 12:30:00,204.09,204.24,203.71,204.24,6999.0,203.3543,203.5038,202.9757,203.5038,6999.0
2025-06-11 13:00:00,204.33,204.7,204.33,204.57,2400.0,203.5935,203.9621,203.5935,203.8326,2400.0
2025-06-11 13:30:00,204.57,204.57,204.3,204.37,3088.0,203.8326,203.8326,203.5636,203.6333,3088.0
2025-06-11 14:00:00,204.22,204.24,202.9,203.7,9407.0,203.4839,203.5038,202.1686,202.9658,9407.0
2025-06-11 14:30:00,203.59,203.99,202.96,203.39,30121.0,202.8561,203.2547,202.2284,202.6569,30121.0
2025-06-11 15:00:00,203.32,203.9,203.11,203.54,66439.0,202.5871,203.165,202.3779,202.8063,66439.0
2025-06-11 15:30:00,203.46,203.97,203.0,203.71,51489.0,202.7266,203.2348,202.2683,202.9757,51489.0
2025-06-12 09:30:00,202.5,202.52,201.33,202.06,9773.0,201.7701,201.79,200.6043,201.3317,9773.0
2025-06-12 10:00:00,202.2,204.9,202.2,204.86,111282.0,201.4712,204.1614,201.4712,204.1216,111282.0
2025-06-12 10:30:00,205.01,205.63,204.33,204.36,5823.0,204.271,204.8888,203.5935,203.6234,5823.0
2025-06-12 11:00:00,204.35,204.86,203.69,204.16,5776.0,203.6134,204.1216,202.9558,203.4241,5776.0
2025-06-12 11:30:00,204.05,204.38,203.83,204.34,4039.0,203.3145,203.6433,203.0953,203.6034,4039.0
2025-06-12 12:00:00,204.37,204.74,203.98,204.3,4022.0,203.6333,204.002,203.2447,203.5636,4022.0
2025-06-12 12:30:00,204.47,204.55,203.97,204.49,4875.0,203.733,203.8127,203.2348,203.7529,4875.0
2025-06-12 13:00:00,204.75,205.03,204.46,204.47,3113.0,204.012,204.291,203.723,203.733,3113.0
2025-06-12 13:30:00,204.75,204.75,204.55,204.55,2136.0,204.012,204.012,203.8127,203.8127,2136.0
2025-06-12 14:00:00,204.41,204.78,204.11,204.34,2389.0,203.6732,204.0419,203.3743,203.6034,2389.0
2025-06-12 14:30:00,204.26,204.41,203.89,204.01,4290.0,203.5237,203.6732,203.1551,203.2746,4290.0
2025-06-12 15:00:00,204.23,204.23,203.77,203.8,6412.0,203.4938,203.4938,203.0355,203.0654,6412.0
2025-06-12 15:30:00,203.84,204.48,203.44,204.41,22285.0,203.1052,203.7429,202.7067,203.6732,22285.0
2025-06-13 09:30:00,202.29,204.26,201.85,201.9,37938.0,201.5608,203.5237,201.1224,201.1722,37938.0
2025-06-13 10:00:00,202.03,203.57,201.62,202.81,30524.0,201.3018,202.8362,200.8932,202.079,30524.0
2025-06-13 10:30:00,202.73,203.31,202.23,203.31,4356.0,201.9992,202.5772,201.5011,202.5772,4356.0
2025-06-13 11:00:00,203.31,203.62,203.2,203.25,3787.0,202.5772,202.886,202.4676,202.5174,3787.0
2025-06-13 11:30:00,203.45,203.75,203.28,203.53,4888.0,202.7167,203.0156,202.5473,202.7964,4888.0
2025-06-13 12:00:00,203.53,204.13,203.49,203.84,10364.0,202.7964,203.3942,202.7565,203.1052,10364.0
2025-06-13 12:30:00,203.82,203.83,202.72,203.21,7219.0,203.0853,203.0953,201.9893,202.4775,7219.0
2025-06-13 13:00:00,202.68,203.01,202.17,202.17,4551.0,201.9494,202.2782,201.4413,201.4413,4551.0
2025-06-13 13:30:00,202.26,202.42,201.66,202.2,4530.0,201.5309,201.6904,200.9331,201.4712,4530.0
2025-06-13 14:00:00,202.21,202.24,201.14,201.46,12265.0,201.4811,201.511,200.415,200.7338,12265.0
2025-06-13 14:30:00,200.99,201.7,200.7,201.56,10330.0,200.2655,200.973,199.9766,200.8335,10330.0
2025-06-13 15:00:00,201.51,201.77,200.91,200.99,27088.0,200.7836,201.0427,200.1858,200.2655,27088.0
2025-06-13 15:30:00,201.04,201.4,200.57,201.4,50670.0,200.3153,200.674,199.847,200.674,50670.0
2025-06-16 09:30:00,202.07,204.73,202.07,204.18,14827.0,201.3416,203.992,201.3416,203.444,14827.0
2025-06-16 10:00:00,204.07,205.42,203.91,205.16,4521.0,203.3344,204.6796,203.175,204.4205,4521.0
2025-06-16 10:30:00,205.16,206.25,205.16,205.97,6196.0,204.4205,205.5066,204.4205,205.2276,6196.0
2025-06-16 11:00:00,205.82,206.08,205.23,205.23,5752.0,205.0781,205.3372,204.4902,204.4902,5752.0
2025-06-16 11:30:00,205.32,205.61,204.97,205.33,3730.0,204.5799,204.8689,204.2312,204.5899,3730.0
2025-06-16 12:00:00,205.33,205.75,205.26,205.65,6394.0,204.5899,205.0084,204.5201,204.9087,6394.0
2025-06-16 12:30:00,205.71,205.84,205.6,205.69,2829.0,204.9685,205.098,204.8589,204.9486,2829.0
2025-06-16 13:00:00,205.76,205.8,205.22,205.62,5629.0,205.0183,205.0582,204.4803,204.8788,5629.0
2025-06-16 13:30:00,205.53,205.74,204.56,204.56,6615.0,204.7892,204.9984,203.8227,203.8227,6615.0
2025-06-16 14:00:00,204.53,204.8,204.19,204.33,5396.0,203.7928,204.0618,203.454,203.5935,5396.0
2025-06-16 14:30:00,204.28,204.44,203.58,204.31,9771.0,203.5437,203.7031,202.8462,203.5736,9771.0
2025-06-16 15:00:00,204.35,204.38,203.81,203.99,19383.0,203.6134,203.6433,203.0754,203.2547,19383.0
2025-06-16 15:30:00,203.9,204.54,203.45,204.51,33132.0,203.165,203.8027,202.7167,203.7728,33132.0
2025-06-17 09:30:00,203.09,203.95,202.46,203.67,4491.0,202.358,203.2149,201.7302,202.9359,4491.0
2025-06-17 10:00:00,203.47,203.62,203.16,203.42,3677.0,202.7366,202.886,202.4277,202.6868,3677.0
2025-06-17 10:30:00,203.08,203.23,202.18,202.18,2306.0,202.348,202.4974,201.4512,201.4512,2306.0
2025-06-17 11:00:00,202.1,202.42,201.91,201.91,3589.0,201.3715,201.6904,201.1822,201.1822,3589.0
2025-06-17 11:30:00,201.91,202.38,201.77,202.05,11139.0,201.1822,201.6505,201.0427,201.3217,11139.0
2025-06-17 12:00:00,201.95,202.48,201.78,201.78,2889.0,201.2221,201.7501,201.0527,201.0527,2889.0
2025-06-17 12:30:00,202.37,202.37,201.7,201.7,3100.0,201.6405,201.6405,200.973,200.973,3100.0
2025-06-17 13:00:00,201.71,201.96,201.33,201.4,3571.0,200.9829,201.232,200.6043,200.674,3571.0
2025-06-17 13:30:00,200.87,201.4,200.34,200.62,3457.0,200.146,200.674,199.6179,199.8969,3457.0
2025-06-17 14:00:00,200.71,200.81,200.11,200.31,2780.0,199.9865,200.0862,199.3887,199.588,2780.0
2025-06-17 14:30:00,200.24,200.41,199.68,199.95,7309.0,199.5182,199.6876,198.9602,199.2293,7309.0
2025-06-17 15:00:00,199.95,200.36,199.32,200.34,11173.0,199.2293,199.6378,198.6015,199.6179,11173.0
2025-06-17 15:30:00,200.22,200.65,199.97,200.16,28074.0,199.4983,199.9267,199.2492,199.4385,28074.0
2025-06-18 09:30:00,200.3,201.65,199.56,200.12,3583.0,199.578,200.9231,198.8407,199.3987,3583.0
2025-06-18 10:00:00,200.38,201.91,200.19,201.9,2100.0,199.6577,201.1822,199.4684,201.1722,2100.0
2025-06-18 10:30:00,201.9,201.9,201.14,201.82,3234.0,201.1722,201.1722,200.415,201.0925,3234.0
2025-06-18 11:00:00,201.69,201.97,201.65,201.74,3675.0,200.963,201.242,200.9231,201.0128,3675.0
2025-06-18 11:30:00,201.75,202.18,201.37,201.75,3124.0,201.0228,201.4512,200.6442,201.0228,3124.0
2025-06-18 12:00:00,201.7,202.37,201.66,202.22,3681.0,200.973,201.6405,200.9331,201.4911,3681.0
2025-06-18 12:30:00,202.07,202.38,201.91,202.13,3480.0,201.3416,201.6505,201.1822,201.4014,3480.0
2025-06-18 13:00:00,202.1,202.33,201.93,202.02,7834.0,201.3715,201.6007,201.2021,201.2918,7834.0
2025-06-18 13:30:00,202.08,202.45,201.67,202.45,3100.0,201.3516,201.7203,200.9431,201.7203,3100.0
2025-06-18 14:00:00,202.05,203.04,201.5,201.96,9015.0,201.3217,202.3081,200.7737,201.232,9015.0
2025-06-18 14:30:00,202.18,202.91,200.46,200.63,6796.0,201.4512,202.1786,199.7374,199.9068,6796.0
2025-06-18 15:00:00,200.62,201.51,200.42,200.42,5598.0,199.8969,200.7836,199.6976,199.6976,5598.0
2025-06-18 15:30:00,200.28,201.27,200.28,201.11,32565.0,199.5581,200.5445,199.5581,200.3851,32565.0
2025-06-20 09:30:00,203.06,203.06,200.28,202.3,42233.0,202.3281,202.3281,199.5581,201.5708,42233.0
2025-06-20 10:00:00,202.43,202.43,201.38,201.78,5619.0,201.7003,201.7003,200.6541,201.0527,5619.0
2025-06-20 10:30:00,202.01,202.27,201.12,201.55,5136.0,201.2818,201.5409,200.3951,200.8235,5136.0
2025-06-20 11:00:00,201.45,201.94,201.35,201.62,9816.0,200.7239,201.2121,200.6242,200.8932,9816.0
2025-06-20 11:30:00,201.63,201.84,201.26,201.27,2574.0,200.9032,201.1125,200.5345,200.5445,2574.0
2025-06-20 12:00:00,201.25,201.54,201.17,201.3,4656.0,200.5246,200.8135,200.4449,200.5744,4656.0
2025-06-20 12:30:00,201.21,201.48,200.92,201.1,15238.0,200.4847,200.7538,200.1958,200.3751,15238.0
2025-06-20 13:00:00,201.02,201.2,199.38,199.38,5068.0,200.2954,200.4748,198.6613,198.6613,5068.0
2025-06-20 13:30:00,199.13,199.81,199.13,199.79,4503.0,198.4122,199.0898,198.4122,199.0698,4503.0
2025-06-20 14:00:00,199.78,200.43,199.42,200.09,5780.0,199.0599,199.7075,198.7012,199.3688,5780.0
2025-06-20 14:30:00,200.19,200.46,199.9,199.96,10124.0,199.4684,199.7374,199.1794,199.2392,10124.0
2025-06-20 15:00:00,199.96,200.43,199.96,200.42,8313.0,199.2392,199.7075,199.2392,199.6976,8313.0
2025-06-20 15:30:00,200.34,201.7,200.34,201.34,33796.0,199.6179,200.973,199.6179,200.6143,33796.0